{
  "symbol": "AMGN",
  "historical": [
    {
      "date": "2023-12-07",
      "open": 270.5,
      "high": 273.41,
      "low": 266.63,
      "close": 271.31,
      "adjClose": 271.31,
      "volume": 2031303,
      "unadjustedVolume": 1856571,
      "change": 0.81,
      "changePercent": 0.29945,
      "vwap": 271.07,
      "label": "December 07, 23",
      "changeOverTime": 0.0029945
    },
    {
      "date": "2023-12-06",
      "open": 271.41,
      "high": 271.96,
      "low": 269.13,
      "close": 269.35,
      "adjClose": 269.35,
      "volume": 1765941,
      "unadjustedVolume": 1765900,
      "change": -2.06,
      "changePercent": -0.759,
      "vwap": 270,
      "label": "December 06, 23",
      "changeOverTime": -0.00759
    },
    {
      "date": "2023-12-05",
      "open": 271.87,
      "high": 272,
      "low": 268.4721,
      "close": 270.87,
      "adjClose": 270.87,
      "volume": 1853625,
      "unadjustedVolume": 1853600,
      "change": -1,
      "changePercent": -0.36782,
      "vwap": 270.73,
      "label": "December 05, 23",
      "changeOverTime": -0.0036782
    },
    {
      "date": "2023-12-04",
      "open": 270.88,
      "high": 273.43,
      "low": 270.1,
      "close": 272.54,
      "adjClose": 272.54,
      "volume": 2357389,
      "unadjustedVolume": 2357400,
      "change": 1.66,
      "changePercent": 0.61282,
      "vwap": 272.41,
      "label": "December 04, 23",
      "changeOverTime": 0.0061282
    },
    {
      "date": "2023-12-01",
      "open": 269.965,
      "high": 272.59,
      "low": 267.62,
      "close": 272.45,
      "adjClose": 272.45,
      "volume": 2303908,
      "unadjustedVolume": 2303400,
      "change": 2.485,
      "changePercent": 0.92049,
      "vwap": 271.1,
      "label": "December 01, 23",
      "changeOverTime": 0.0092049
    },
    {
      "date": "2023-11-30",
      "open": 267.71,
      "high": 270.56,
      "low": 267.34,
      "close": 269.64,
      "adjClose": 269.64,
      "volume": 2686388,
      "unadjustedVolume": 2686400,
      "change": 1.93,
      "changePercent": 0.72093,
      "vwap": 269.3,
      "label": "November 30, 23",
      "changeOverTime": 0.0072093
    },
    {
      "date": "2023-11-29",
      "open": 264.74,
      "high": 268.11,
      "low": 263.5,
      "close": 266.6,
      "adjClose": 266.6,
      "volume": 2005178,
      "unadjustedVolume": 2005200,
      "change": 1.86,
      "changePercent": 0.70258,
      "vwap": 266.6,
      "label": "November 29, 23",
      "changeOverTime": 0.0070258
    },
    {
      "date": "2023-11-28",
      "open": 264.36,
      "high": 266.6,
      "low": 263.65,
      "close": 265.52,
      "adjClose": 265.52,
      "volume": 1753577,
      "unadjustedVolume": 1753400,
      "change": 1.16,
      "changePercent": 0.4388,
      "vwap": 265.45,
      "label": "November 28, 23",
      "changeOverTime": 0.004388
    },
    {
      "date": "2023-11-27",
      "open": 265.43,
      "high": 265.57,
      "low": 261.66,
      "close": 264.27,
      "adjClose": 264.27,
      "volume": 1846377,
      "unadjustedVolume": 1846400,
      "change": -1.16,
      "changePercent": -0.43703,
      "vwap": 263.75,
      "label": "November 27, 23",
      "changeOverTime": -0.0043703
    },
    {
      "date": "2023-11-24",
      "open": 265.12,
      "high": 266.1,
      "low": 264.8901,
      "close": 265.46,
      "adjClose": 265.46,
      "volume": 930804,
      "unadjustedVolume": 930800,
      "change": 0.34,
      "changePercent": 0.12824,
      "vwap": 265.44,
      "label": "November 24, 23",
      "changeOverTime": 0.0012824
    },
    {
      "date": "2023-11-22",
      "open": 264.79,
      "high": 266.47,
      "low": 262.26,
      "close": 264.59,
      "adjClose": 264.59,
      "volume": 1649119,
      "unadjustedVolume": 1649100,
      "change": -0.2,
      "changePercent": -0.07553155,
      "vwap": 264.19,
      "label": "November 22, 23",
      "changeOverTime": -0.0007553155
    },
    {
      "date": "2023-11-21",
      "open": 265.34,
      "high": 266.04,
      "low": 260.52,
      "close": 262.82,
      "adjClose": 262.82,
      "volume": 2636833,
      "unadjustedVolume": 2636600,
      "change": -2.52,
      "changePercent": -0.94972,
      "vwap": 263.11,
      "label": "November 21, 23",
      "changeOverTime": -0.0094972
    },
    {
      "date": "2023-11-20",
      "open": 262.59,
      "high": 266.7,
      "low": 261.445,
      "close": 265.35,
      "adjClose": 265.35,
      "volume": 2214007,
      "unadjustedVolume": 2213900,
      "change": 2.76,
      "changePercent": 1.05,
      "vwap": 265.4,
      "label": "November 20, 23",
      "changeOverTime": 0.0105
    },
    {
      "date": "2023-11-17",
      "open": 269.41,
      "high": 269.41,
      "low": 264.6,
      "close": 265.39,
      "adjClose": 265.39,
      "volume": 2642931,
      "unadjustedVolume": 2642900,
      "change": -4.02,
      "changePercent": -1.49,
      "vwap": 265.74,
      "label": "November 17, 23",
      "changeOverTime": -0.0149
    },
    {
      "date": "2023-11-16",
      "open": 272.61,
      "high": 274.44,
      "low": 267.87,
      "close": 269,
      "adjClose": 269,
      "volume": 2366352,
      "unadjustedVolume": 2366200,
      "change": -3.61,
      "changePercent": -1.32,
      "vwap": 269.61,
      "label": "November 16, 23",
      "changeOverTime": -0.0132
    },
    {
      "date": "2023-11-15",
      "open": 270.28,
      "high": 274.61,
      "low": 270.02,
      "close": 273.03,
      "adjClose": 270.9,
      "volume": 2795245,
      "unadjustedVolume": 2795100,
      "change": 2.75,
      "changePercent": 1.02,
      "vwap": 273.09,
      "label": "November 15, 23",
      "changeOverTime": 0.0102
    },
    {
      "date": "2023-11-14",
      "open": 269.22,
      "high": 272.95,
      "low": 268.355,
      "close": 270.02,
      "adjClose": 267.91,
      "volume": 2059956,
      "unadjustedVolume": 2060000,
      "change": 0.8,
      "changePercent": 0.29715,
      "vwap": 270.29,
      "label": "November 14, 23",
      "changeOverTime": 0.0029715
    },
    {
      "date": "2023-11-13",
      "open": 265.68,
      "high": 267.22,
      "low": 263.525,
      "close": 266.69,
      "adjClose": 264.61,
      "volume": 1579817,
      "unadjustedVolume": 1579800,
      "change": 1.01,
      "changePercent": 0.38016,
      "vwap": 266.07,
      "label": "November 13, 23",
      "changeOverTime": 0.0038016
    },
    {
      "date": "2023-11-10",
      "open": 266.64,
      "high": 267.94,
      "low": 262.51,
      "close": 267.31,
      "adjClose": 265.22,
      "volume": 2070704,
      "unadjustedVolume": 2070600,
      "change": 0.67,
      "changePercent": 0.25128,
      "vwap": 266,
      "label": "November 10, 23",
      "changeOverTime": 0.0025128
    },
    {
      "date": "2023-11-09",
      "open": 272.13,
      "high": 273.23,
      "low": 263.7,
      "close": 264.06,
      "adjClose": 262,
      "volume": 2266000,
      "unadjustedVolume": 2266000,
      "change": -8.07,
      "changePercent": -2.97,
      "vwap": 267,
      "label": "November 09, 23",
      "changeOverTime": -0.0297
    },
    {
      "date": "2023-11-08",
      "open": 272.42,
      "high": 274.77,
      "low": 270.75,
      "close": 273.26,
      "adjClose": 271.13,
      "volume": 1916800,
      "unadjustedVolume": 1916800,
      "change": 0.84,
      "changePercent": 0.30835,
      "vwap": 272.93,
      "label": "November 08, 23",
      "changeOverTime": 0.0030835
    },
    {
      "date": "2023-11-07",
      "open": 272.97,
      "high": 274,
      "low": 269.38,
      "close": 271.11,
      "adjClose": 268.99,
      "volume": 2526500,
      "unadjustedVolume": 2526500,
      "change": -1.86,
      "changePercent": -0.68139,
      "vwap": 271.5,
      "label": "November 07, 23",
      "changeOverTime": -0.0068139
    },
    {
      "date": "2023-11-06",
      "open": 270.77,
      "high": 274.95,
      "low": 270.75,
      "close": 272.83,
      "adjClose": 270.7,
      "volume": 2768100,
      "unadjustedVolume": 2768100,
      "change": 2.06,
      "changePercent": 0.76079,
      "vwap": 272.84,
      "label": "November 06, 23",
      "changeOverTime": 0.0076079
    },
    {
      "date": "2023-11-03",
      "open": 268.52,
      "high": 270.55,
      "low": 265.5,
      "close": 269.86,
      "adjClose": 267.75,
      "volume": 2509800,
      "unadjustedVolume": 2509800,
      "change": 1.34,
      "changePercent": 0.49903,
      "vwap": 268.64,
      "label": "November 03, 23",
      "changeOverTime": 0.0049903
    },
    {
      "date": "2023-11-02",
      "open": 263.3,
      "high": 268.1,
      "low": 262.46,
      "close": 266.59,
      "adjClose": 264.51,
      "volume": 2470400,
      "unadjustedVolume": 2470400,
      "change": 3.29,
      "changePercent": 1.25,
      "vwap": 265.72,
      "label": "November 02, 23",
      "changeOverTime": 0.0125
    },
    {
      "date": "2023-11-01",
      "open": 256.27,
      "high": 261.19,
      "low": 255.09,
      "close": 260.84,
      "adjClose": 258.81,
      "volume": 2509600,
      "unadjustedVolume": 2509600,
      "change": 4.57,
      "changePercent": 1.78,
      "vwap": 259.04,
      "label": "November 01, 23",
      "changeOverTime": 0.0178
    },
    {
      "date": "2023-10-31",
      "open": 255.89,
      "high": 257.42,
      "low": 249.7,
      "close": 255.7,
      "adjClose": 253.71,
      "volume": 4885100,
      "unadjustedVolume": 4885100,
      "change": -0.19,
      "changePercent": -0.07425065,
      "vwap": 254.27,
      "label": "October 31, 23",
      "changeOverTime": -0.0007425065
    },
    {
      "date": "2023-10-30",
      "open": 265,
      "high": 266.35,
      "low": 262.5,
      "close": 263.19,
      "adjClose": 261.14,
      "volume": 2974600,
      "unadjustedVolume": 2974600,
      "change": -1.81,
      "changePercent": -0.68302,
      "vwap": 264.01,
      "label": "October 30, 23",
      "changeOverTime": -0.0068302
    },
    {
      "date": "2023-10-27",
      "open": 268.95,
      "high": 269.36,
      "low": 260.16,
      "close": 261.57,
      "adjClose": 259.53,
      "volume": 2874900,
      "unadjustedVolume": 2874900,
      "change": -7.38,
      "changePercent": -2.74,
      "vwap": 263.7,
      "label": "October 27, 23",
      "changeOverTime": -0.0274
    },
    {
      "date": "2023-10-26",
      "open": 271.5,
      "high": 273.44,
      "low": 269.14,
      "close": 269.71,
      "adjClose": 267.61,
      "volume": 2269900,
      "unadjustedVolume": 2269900,
      "change": -1.79,
      "changePercent": -0.6593,
      "vwap": 270.76,
      "label": "October 26, 23",
      "changeOverTime": -0.006593
    },
    {
      "date": "2023-10-25",
      "open": 275.09,
      "high": 276.69,
      "low": 272.09,
      "close": 272.16,
      "adjClose": 270.04,
      "volume": 2302300,
      "unadjustedVolume": 2302300,
      "change": -2.93,
      "changePercent": -1.07,
      "vwap": 273.65,
      "label": "October 25, 23",
      "changeOverTime": -0.0107
    },
    {
      "date": "2023-10-24",
      "open": 272.09,
      "high": 277.06,
      "low": 271.13,
      "close": 276.12,
      "adjClose": 273.97,
      "volume": 2253000,
      "unadjustedVolume": 2253000,
      "change": 4.03,
      "changePercent": 1.48,
      "vwap": 274.77,
      "label": "October 24, 23",
      "changeOverTime": 0.0148
    },
    {
      "date": "2023-10-23",
      "open": 280.12,
      "high": 280.12,
      "low": 272.7,
      "close": 273.06,
      "adjClose": 270.93,
      "volume": 2433500,
      "unadjustedVolume": 2433500,
      "change": -7.06,
      "changePercent": -2.52,
      "vwap": 275.29,
      "label": "October 23, 23",
      "changeOverTime": -0.0252
    },
    {
      "date": "2023-10-20",
      "open": 280.6,
      "high": 281.06,
      "low": 275.75,
      "close": 278.81,
      "adjClose": 276.63,
      "volume": 2455000,
      "unadjustedVolume": 2455000,
      "change": -1.79,
      "changePercent": -0.63792,
      "vwap": 278.54,
      "label": "October 20, 23",
      "changeOverTime": -0.0063792
    },
    {
      "date": "2023-10-19",
      "open": 282.09,
      "high": 283.21,
      "low": 278.1,
      "close": 280.6,
      "adjClose": 278.41,
      "volume": 2536400,
      "unadjustedVolume": 2536400,
      "change": -1.49,
      "changePercent": -0.5282,
      "vwap": 280.64,
      "label": "October 19, 23",
      "changeOverTime": -0.005282
    },
    {
      "date": "2023-10-18",
      "open": 283.3,
      "high": 285.25,
      "low": 280.99,
      "close": 283.58,
      "adjClose": 281.37,
      "volume": 2789100,
      "unadjustedVolume": 2789100,
      "change": 0.28,
      "changePercent": 0.09883516,
      "vwap": 283.27,
      "label": "October 18, 23",
      "changeOverTime": 0.0009883516
    },
    {
      "date": "2023-10-17",
      "open": 285.19,
      "high": 287.34,
      "low": 282.5,
      "close": 284.42,
      "adjClose": 282.2,
      "volume": 2863200,
      "unadjustedVolume": 2863200,
      "change": -0.77,
      "changePercent": -0.27,
      "vwap": 284.75,
      "label": "October 17, 23",
      "changeOverTime": -0.0027
    },
    {
      "date": "2023-10-16",
      "open": 284.5,
      "high": 287.81,
      "low": 283.81,
      "close": 286.88,
      "adjClose": 284.64,
      "volume": 2459400,
      "unadjustedVolume": 2459400,
      "change": 2.38,
      "changePercent": 0.83656,
      "vwap": 286.17,
      "label": "October 16, 23",
      "changeOverTime": 0.0083656
    },
    {
      "date": "2023-10-13",
      "open": 287.7,
      "high": 288.46,
      "low": 280,
      "close": 284.1,
      "adjClose": 281.88,
      "volume": 3473200,
      "unadjustedVolume": 3473200,
      "change": -3.6,
      "changePercent": -1.25,
      "vwap": 284.19,
      "label": "October 13, 23",
      "changeOverTime": -0.0125
    },
    {
      "date": "2023-10-12",
      "open": 283.98,
      "high": 287.85,
      "low": 283.6,
      "close": 285.04,
      "adjClose": 282.82,
      "volume": 3052600,
      "unadjustedVolume": 3052600,
      "change": 1.06,
      "changePercent": 0.37327,
      "vwap": 285.5,
      "label": "October 12, 23",
      "changeOverTime": 0.0037327
    },
    {
      "date": "2023-10-11",
      "open": 274.86,
      "high": 284.33,
      "low": 274.15,
      "close": 283.6,
      "adjClose": 281.39,
      "volume": 4523100,
      "unadjustedVolume": 4523100,
      "change": 8.74,
      "changePercent": 3.18,
      "vwap": 280.69,
      "label": "October 11, 23",
      "changeOverTime": 0.0318
    },
    {
      "date": "2023-10-10",
      "open": 270.89,
      "high": 272.09,
      "low": 268.12,
      "close": 271.25,
      "adjClose": 269.13,
      "volume": 1808700,
      "unadjustedVolume": 1808700,
      "change": 0.36,
      "changePercent": 0.1329,
      "vwap": 270.49,
      "label": "October 10, 23",
      "changeOverTime": 0.001329
    },
    {
      "date": "2023-10-09",
      "open": 271.04,
      "high": 272.6,
      "low": 268.58,
      "close": 271.54,
      "adjClose": 269.42,
      "volume": 2284300,
      "unadjustedVolume": 2284300,
      "change": 0.5,
      "changePercent": 0.18447,
      "vwap": 270.91,
      "label": "October 09, 23",
      "changeOverTime": 0.0018447
    },
    {
      "date": "2023-10-06",
      "open": 263.15,
      "high": 268.59,
      "low": 262.23,
      "close": 267.47,
      "adjClose": 265.38,
      "volume": 2838000,
      "unadjustedVolume": 2838000,
      "change": 4.32,
      "changePercent": 1.64,
      "vwap": 266.1,
      "label": "October 06, 23",
      "changeOverTime": 0.0164
    },
    {
      "date": "2023-10-05",
      "open": 266.19,
      "high": 267.92,
      "low": 262.54,
      "close": 265.08,
      "adjClose": 263.01,
      "volume": 2883700,
      "unadjustedVolume": 2883700,
      "change": -1.11,
      "changePercent": -0.417,
      "vwap": 265.18,
      "label": "October 05, 23",
      "changeOverTime": -0.00417
    },
    {
      "date": "2023-10-04",
      "open": 262.1,
      "high": 266.14,
      "low": 260.91,
      "close": 265.44,
      "adjClose": 263.37,
      "volume": 2526400,
      "unadjustedVolume": 2526400,
      "change": 3.34,
      "changePercent": 1.27,
      "vwap": 264.16,
      "label": "October 04, 23",
      "changeOverTime": 0.0127
    },
    {
      "date": "2023-10-03",
      "open": 264.04,
      "high": 266.02,
      "low": 259.67,
      "close": 261.01,
      "adjClose": 258.97,
      "volume": 2797900,
      "unadjustedVolume": 2797900,
      "change": -3.03,
      "changePercent": -1.15,
      "vwap": 262.23,
      "label": "October 03, 23",
      "changeOverTime": -0.0115
    },
    {
      "date": "2023-10-02",
      "open": 267.71,
      "high": 268.49,
      "low": 264.38,
      "close": 266.31,
      "adjClose": 264.23,
      "volume": 1912300,
      "unadjustedVolume": 1912300,
      "change": -1.4,
      "changePercent": -0.52295,
      "vwap": 266.39,
      "label": "October 02, 23",
      "changeOverTime": -0.0052295
    },
    {
      "date": "2023-09-29",
      "open": 271,
      "high": 271,
      "low": 267.22,
      "close": 268.76,
      "adjClose": 266.66,
      "volume": 2117500,
      "unadjustedVolume": 2117500,
      "change": -2.24,
      "changePercent": -0.82657,
      "vwap": 268.99,
      "label": "September 29, 23",
      "changeOverTime": -0.0082657
    },
    {
      "date": "2023-09-28",
      "open": 267.79,
      "high": 271.38,
      "low": 266.54,
      "close": 270.82,
      "adjClose": 268.71,
      "volume": 2430700,
      "unadjustedVolume": 2430700,
      "change": 3.03,
      "changePercent": 1.13,
      "vwap": 269.58,
      "label": "September 28, 23",
      "changeOverTime": 0.0113
    },
    {
      "date": "2023-09-27",
      "open": 271.73,
      "high": 273.61,
      "low": 266.76,
      "close": 268.98,
      "adjClose": 266.88,
      "volume": 2331900,
      "unadjustedVolume": 2331900,
      "change": -2.75,
      "changePercent": -1.01,
      "vwap": 269.78,
      "label": "September 27, 23",
      "changeOverTime": -0.0101
    },
    {
      "date": "2023-09-26",
      "open": 266.68,
      "high": 269.89,
      "low": 265.67,
      "close": 269.04,
      "adjClose": 266.94,
      "volume": 2367600,
      "unadjustedVolume": 2367600,
      "change": 2.36,
      "changePercent": 0.88496,
      "vwap": 268.2,
      "label": "September 26, 23",
      "changeOverTime": 0.0088496
    },
    {
      "date": "2023-09-25",
      "open": 267.54,
      "high": 267.81,
      "low": 265.01,
      "close": 266.86,
      "adjClose": 264.78,
      "volume": 1705300,
      "unadjustedVolume": 1705300,
      "change": -0.68,
      "changePercent": -0.25417,
      "vwap": 266.56,
      "label": "September 25, 23",
      "changeOverTime": -0.0025417
    },
    {
      "date": "2023-09-22",
      "open": 267.67,
      "high": 269.5,
      "low": 266.52,
      "close": 267.7,
      "adjClose": 265.61,
      "volume": 1894100,
      "unadjustedVolume": 1894100,
      "change": 0.03,
      "changePercent": 0.01120783,
      "vwap": 267.91,
      "label": "September 22, 23",
      "changeOverTime": 0.0001120783
    },
    {
      "date": "2023-09-21",
      "open": 272.07,
      "high": 272.48,
      "low": 267.7,
      "close": 269.41,
      "adjClose": 267.31,
      "volume": 2437100,
      "unadjustedVolume": 2437100,
      "change": -2.66,
      "changePercent": -0.97769,
      "vwap": 269.86,
      "label": "September 21, 23",
      "changeOverTime": -0.0097769
    },
    {
      "date": "2023-09-20",
      "open": 265,
      "high": 273.08,
      "low": 263.97,
      "close": 271.46,
      "adjClose": 269.34,
      "volume": 3575300,
      "unadjustedVolume": 3575300,
      "change": 6.46,
      "changePercent": 2.44,
      "vwap": 269.5,
      "label": "September 20, 23",
      "changeOverTime": 0.0244
    },
    {
      "date": "2023-09-19",
      "open": 263.14,
      "high": 265.77,
      "low": 262.44,
      "close": 264.31,
      "adjClose": 262.25,
      "volume": 1528200,
      "unadjustedVolume": 1528200,
      "change": 1.17,
      "changePercent": 0.44463,
      "vwap": 264.17,
      "label": "September 19, 23",
      "changeOverTime": 0.0044463
    },
    {
      "date": "2023-09-18",
      "open": 263.38,
      "high": 265.22,
      "low": 261.93,
      "close": 263.15,
      "adjClose": 261.1,
      "volume": 1770100,
      "unadjustedVolume": 1770100,
      "change": -0.23,
      "changePercent": -0.0873263,
      "vwap": 263.43,
      "label": "September 18, 23",
      "changeOverTime": -0.000873263
    },
    {
      "date": "2023-09-15",
      "open": 263.76,
      "high": 263.93,
      "low": 259.82,
      "close": 260.72,
      "adjClose": 258.69,
      "volume": 6161100,
      "unadjustedVolume": 6161100,
      "change": -3.04,
      "changePercent": -1.15,
      "vwap": 261.49,
      "label": "September 15, 23",
      "changeOverTime": -0.0115
    },
    {
      "date": "2023-09-14",
      "open": 258.9,
      "high": 263.14,
      "low": 258.54,
      "close": 262.3,
      "adjClose": 260.25,
      "volume": 3072400,
      "unadjustedVolume": 3072400,
      "change": 3.4,
      "changePercent": 1.31,
      "vwap": 261.33,
      "label": "September 14, 23",
      "changeOverTime": 0.0131
    },
    {
      "date": "2023-09-13",
      "open": 259.34,
      "high": 260.22,
      "low": 257.02,
      "close": 257.23,
      "adjClose": 255.22,
      "volume": 2182800,
      "unadjustedVolume": 2182800,
      "change": -2.11,
      "changePercent": -0.8136,
      "vwap": 258.16,
      "label": "September 13, 23",
      "changeOverTime": -0.008136
    },
    {
      "date": "2023-09-12",
      "open": 262.68,
      "high": 263.02,
      "low": 257.86,
      "close": 260.31,
      "adjClose": 258.28,
      "volume": 1574000,
      "unadjustedVolume": 1574000,
      "change": -2.37,
      "changePercent": -0.90224,
      "vwap": 260.4,
      "label": "September 12, 23",
      "changeOverTime": -0.0090224
    },
    {
      "date": "2023-09-11",
      "open": 258.21,
      "high": 262.81,
      "low": 257.41,
      "close": 261.72,
      "adjClose": 259.68,
      "volume": 2135100,
      "unadjustedVolume": 2135100,
      "change": 3.51,
      "changePercent": 1.36,
      "vwap": 260.65,
      "label": "September 11, 23",
      "changeOverTime": 0.0136
    },
    {
      "date": "2023-09-08",
      "open": 255.75,
      "high": 260.34,
      "low": 254.97,
      "close": 259.43,
      "adjClose": 257.41,
      "volume": 2449000,
      "unadjustedVolume": 2449000,
      "change": 3.68,
      "changePercent": 1.44,
      "vwap": 258.25,
      "label": "September 08, 23",
      "changeOverTime": 0.0144
    },
    {
      "date": "2023-09-07",
      "open": 250.54,
      "high": 254.7,
      "low": 250.4,
      "close": 254.39,
      "adjClose": 252.41,
      "volume": 2228300,
      "unadjustedVolume": 2228300,
      "change": 3.85,
      "changePercent": 1.54,
      "vwap": 253.16,
      "label": "September 07, 23",
      "changeOverTime": 0.0154
    },
    {
      "date": "2023-09-06",
      "open": 254.44,
      "high": 254.44,
      "low": 248.38,
      "close": 249.01,
      "adjClose": 247.07,
      "volume": 1988900,
      "unadjustedVolume": 1988900,
      "change": -5.43,
      "changePercent": -2.13,
      "vwap": 250.61,
      "label": "September 06, 23",
      "changeOverTime": -0.0213
    },
    {
      "date": "2023-09-05",
      "open": 256.71,
      "high": 257.39,
      "low": 253.92,
      "close": 254.01,
      "adjClose": 252.03,
      "volume": 1763600,
      "unadjustedVolume": 1763600,
      "change": -2.7,
      "changePercent": -1.05,
      "vwap": 255.11,
      "label": "September 05, 23",
      "changeOverTime": -0.0105
    },
    {
      "date": "2023-09-01",
      "open": 258.68,
      "high": 259.03,
      "low": 256.1,
      "close": 256.71,
      "adjClose": 254.71,
      "volume": 1349700,
      "unadjustedVolume": 1349700,
      "change": -1.97,
      "changePercent": -0.76156,
      "vwap": 257.28,
      "label": "September 01, 23",
      "changeOverTime": -0.0076156
    },
    {
      "date": "2023-08-31",
      "open": 258.22,
      "high": 259,
      "low": 256.29,
      "close": 256.34,
      "adjClose": 254.34,
      "volume": 2065000,
      "unadjustedVolume": 2065000,
      "change": -1.88,
      "changePercent": -0.72806,
      "vwap": 257.21,
      "label": "August 31, 23",
      "changeOverTime": -0.0072806
    },
    {
      "date": "2023-08-30",
      "open": 260,
      "high": 260.87,
      "low": 256.95,
      "close": 257.88,
      "adjClose": 255.87,
      "volume": 1694300,
      "unadjustedVolume": 1694300,
      "change": -2.12,
      "changePercent": -0.81538,
      "vwap": 258.57,
      "label": "August 30, 23",
      "changeOverTime": -0.0081538
    },
    {
      "date": "2023-08-29",
      "open": 257.36,
      "high": 259.85,
      "low": 256.82,
      "close": 259.64,
      "adjClose": 257.61,
      "volume": 2216600,
      "unadjustedVolume": 2216600,
      "change": 2.28,
      "changePercent": 0.88592,
      "vwap": 258.77,
      "label": "August 29, 23",
      "changeOverTime": 0.0088592
    },
    {
      "date": "2023-08-28",
      "open": 256.96,
      "high": 258.12,
      "low": 255.14,
      "close": 256.55,
      "adjClose": 254.55,
      "volume": 1661300,
      "unadjustedVolume": 1661300,
      "change": -0.41,
      "changePercent": -0.15956,
      "vwap": 256.6,
      "label": "August 28, 23",
      "changeOverTime": -0.0015956
    },
    {
      "date": "2023-08-25",
      "open": 257.11,
      "high": 257.74,
      "low": 254.81,
      "close": 256.38,
      "adjClose": 254.38,
      "volume": 1786600,
      "unadjustedVolume": 1786600,
      "change": -0.73,
      "changePercent": -0.28393,
      "vwap": 256.31,
      "label": "August 25, 23",
      "changeOverTime": -0.0028393
    },
    {
      "date": "2023-08-24",
      "open": 256.73,
      "high": 260.19,
      "low": 256.17,
      "close": 256.62,
      "adjClose": 254.62,
      "volume": 1888900,
      "unadjustedVolume": 1888900,
      "change": -0.11,
      "changePercent": -0.04284657,
      "vwap": 257.66,
      "label": "August 24, 23",
      "changeOverTime": -0.0004284657
    },
    {
      "date": "2023-08-23",
      "open": 259.5,
      "high": 259.85,
      "low": 255.98,
      "close": 257.36,
      "adjClose": 255.35,
      "volume": 2256800,
      "unadjustedVolume": 2256800,
      "change": -2.14,
      "changePercent": -0.82466,
      "vwap": 257.73,
      "label": "August 23, 23",
      "changeOverTime": -0.0082466
    },
    {
      "date": "2023-08-22",
      "open": 260.24,
      "high": 260.4,
      "low": 257.35,
      "close": 257.62,
      "adjClose": 255.61,
      "volume": 1720300,
      "unadjustedVolume": 1720300,
      "change": -2.62,
      "changePercent": -1.01,
      "vwap": 258.46,
      "label": "August 22, 23",
      "changeOverTime": -0.0101
    },
    {
      "date": "2023-08-21",
      "open": 261.58,
      "high": 262.47,
      "low": 259.01,
      "close": 260.7,
      "adjClose": 258.67,
      "volume": 2324100,
      "unadjustedVolume": 2324100,
      "change": -0.88,
      "changePercent": -0.33642,
      "vwap": 260.73,
      "label": "August 21, 23",
      "changeOverTime": -0.0033642
    },
    {
      "date": "2023-08-18",
      "open": 262.61,
      "high": 262.99,
      "low": 261.07,
      "close": 261.82,
      "adjClose": 259.78,
      "volume": 2814500,
      "unadjustedVolume": 2814500,
      "change": -0.79,
      "changePercent": -0.30083,
      "vwap": 261.96,
      "label": "August 18, 23",
      "changeOverTime": -0.0030083
    },
    {
      "date": "2023-08-17",
      "open": 263.87,
      "high": 266.58,
      "low": 263.27,
      "close": 263.85,
      "adjClose": 261.79,
      "volume": 2256100,
      "unadjustedVolume": 2256100,
      "change": -0.02,
      "changePercent": -0.00757949,
      "vwap": 264.57,
      "label": "August 17, 23",
      "changeOverTime": -0.0000757949
    },
    {
      "date": "2023-08-16",
      "open": 266.33,
      "high": 268.24,
      "low": 264.58,
      "close": 265.02,
      "adjClose": 260.84,
      "volume": 2244000,
      "unadjustedVolume": 2244000,
      "change": -1.31,
      "changePercent": -0.49187,
      "vwap": 265.95,
      "label": "August 16, 23",
      "changeOverTime": -0.0049187
    },
    {
      "date": "2023-08-15",
      "open": 261.32,
      "high": 266.63,
      "low": 259.96,
      "close": 266.01,
      "adjClose": 261.81,
      "volume": 2781200,
      "unadjustedVolume": 2781200,
      "change": 4.69,
      "changePercent": 1.79,
      "vwap": 264.2,
      "label": "August 15, 23",
      "changeOverTime": 0.0179
    },
    {
      "date": "2023-08-14",
      "open": 262.22,
      "high": 263.47,
      "low": 259.85,
      "close": 260.97,
      "adjClose": 256.85,
      "volume": 1966100,
      "unadjustedVolume": 1966100,
      "change": -1.25,
      "changePercent": -0.4767,
      "vwap": 261.43,
      "label": "August 14, 23",
      "changeOverTime": -0.004767
    },
    {
      "date": "2023-08-11",
      "open": 261.7,
      "high": 264.11,
      "low": 260.83,
      "close": 262.51,
      "adjClose": 258.37,
      "volume": 1560600,
      "unadjustedVolume": 1560600,
      "change": 0.81,
      "changePercent": 0.30951,
      "vwap": 262.48,
      "label": "August 11, 23",
      "changeOverTime": 0.0030951
    },
    {
      "date": "2023-08-10",
      "open": 261.54,
      "high": 264.78,
      "low": 260.46,
      "close": 262.06,
      "adjClose": 257.93,
      "volume": 1919200,
      "unadjustedVolume": 1919200,
      "change": 0.52,
      "changePercent": 0.19882,
      "vwap": 262.43,
      "label": "August 10, 23",
      "changeOverTime": 0.0019882
    },
    {
      "date": "2023-08-09",
      "open": 259.92,
      "high": 263.77,
      "low": 259.12,
      "close": 259.32,
      "adjClose": 255.23,
      "volume": 2428100,
      "unadjustedVolume": 2428100,
      "change": -0.6,
      "changePercent": -0.23084,
      "vwap": 260.74,
      "label": "August 09, 23",
      "changeOverTime": -0.0023084
    },
    {
      "date": "2023-08-08",
      "open": 257.52,
      "high": 263.79,
      "low": 256.5,
      "close": 260.8,
      "adjClose": 256.69,
      "volume": 5321600,
      "unadjustedVolume": 5321600,
      "change": 3.28,
      "changePercent": 1.27,
      "vwap": 260.36,
      "label": "August 08, 23",
      "changeOverTime": 0.0127
    },
    {
      "date": "2023-08-07",
      "open": 244.25,
      "high": 253.82,
      "low": 243.46,
      "close": 252.94,
      "adjClose": 248.95,
      "volume": 4076600,
      "unadjustedVolume": 4076600,
      "change": 8.69,
      "changePercent": 3.56,
      "vwap": 250.07,
      "label": "August 07, 23",
      "changeOverTime": 0.0356
    },
    {
      "date": "2023-08-04",
      "open": 237.91,
      "high": 246.42,
      "low": 237,
      "close": 243.28,
      "adjClose": 239.44,
      "volume": 5181200,
      "unadjustedVolume": 5181200,
      "change": 5.37,
      "changePercent": 2.26,
      "vwap": 242.23,
      "label": "August 04, 23",
      "changeOverTime": 0.0226
    },
    {
      "date": "2023-08-03",
      "open": 230.79,
      "high": 231.1,
      "low": 228.21,
      "close": 230.7,
      "adjClose": 227.06,
      "volume": 2322200,
      "unadjustedVolume": 2322200,
      "change": -0.09,
      "changePercent": -0.03899649,
      "vwap": 230,
      "label": "August 03, 23",
      "changeOverTime": -0.0003899649
    },
    {
      "date": "2023-08-02",
      "open": 232.72,
      "high": 233.03,
      "low": 228.7,
      "close": 230.41,
      "adjClose": 226.78,
      "volume": 2593500,
      "unadjustedVolume": 2593500,
      "change": -2.31,
      "changePercent": -0.99261,
      "vwap": 230.71,
      "label": "August 02, 23",
      "changeOverTime": -0.0099261
    },
    {
      "date": "2023-08-01",
      "open": 234.93,
      "high": 235.38,
      "low": 230.59,
      "close": 232.12,
      "adjClose": 228.46,
      "volume": 1843400,
      "unadjustedVolume": 1843400,
      "change": -2.81,
      "changePercent": -1.2,
      "vwap": 232.7,
      "label": "August 01, 23",
      "changeOverTime": -0.012
    },
    {
      "date": "2023-07-31",
      "open": 236.48,
      "high": 236.48,
      "low": 233.02,
      "close": 234.15,
      "adjClose": 230.46,
      "volume": 2826600,
      "unadjustedVolume": 2826600,
      "change": -2.33,
      "changePercent": -0.98528,
      "vwap": 234.55,
      "label": "July 31, 23",
      "changeOverTime": -0.0098528
    },
    {
      "date": "2023-07-28",
      "open": 236.82,
      "high": 238.18,
      "low": 235.09,
      "close": 236.37,
      "adjClose": 232.64,
      "volume": 1889500,
      "unadjustedVolume": 1889500,
      "change": -0.45,
      "changePercent": -0.19002,
      "vwap": 236.55,
      "label": "July 28, 23",
      "changeOverTime": -0.0019002
    },
    {
      "date": "2023-07-27",
      "open": 234.48,
      "high": 238.48,
      "low": 234.31,
      "close": 236.05,
      "adjClose": 232.33,
      "volume": 2439600,
      "unadjustedVolume": 2439600,
      "change": 1.57,
      "changePercent": 0.66957,
      "vwap": 236.28,
      "label": "July 27, 23",
      "changeOverTime": 0.0066957
    },
    {
      "date": "2023-07-26",
      "open": 233.95,
      "high": 235.74,
      "low": 232.44,
      "close": 235.21,
      "adjClose": 231.5,
      "volume": 1576800,
      "unadjustedVolume": 1576800,
      "change": 1.26,
      "changePercent": 0.53858,
      "vwap": 234.46,
      "label": "July 26, 23",
      "changeOverTime": 0.0053858
    },
    {
      "date": "2023-07-25",
      "open": 234.36,
      "high": 236.57,
      "low": 234.28,
      "close": 235.31,
      "adjClose": 231.6,
      "volume": 1325600,
      "unadjustedVolume": 1325600,
      "change": 0.95,
      "changePercent": 0.40536,
      "vwap": 235.39,
      "label": "July 25, 23",
      "changeOverTime": 0.0040536
    },
    {
      "date": "2023-07-24",
      "open": 235,
      "high": 236.13,
      "low": 233.92,
      "close": 235.42,
      "adjClose": 231.71,
      "volume": 1771300,
      "unadjustedVolume": 1771300,
      "change": 0.42,
      "changePercent": 0.17872,
      "vwap": 235.16,
      "label": "July 24, 23",
      "changeOverTime": 0.0017872
    },
    {
      "date": "2023-07-21",
      "open": 233.77,
      "high": 236.38,
      "low": 232.78,
      "close": 234.82,
      "adjClose": 231.12,
      "volume": 9381100,
      "unadjustedVolume": 9381100,
      "change": 1.05,
      "changePercent": 0.44916,
      "vwap": 234.66,
      "label": "July 21, 23",
      "changeOverTime": 0.0044916
    },
    {
      "date": "2023-07-20",
      "open": 233.81,
      "high": 238.48,
      "low": 232.91,
      "close": 233.23,
      "adjClose": 229.55,
      "volume": 3741300,
      "unadjustedVolume": 3741300,
      "change": -0.58,
      "changePercent": -0.24806,
      "vwap": 234.87,
      "label": "July 20, 23",
      "changeOverTime": -0.0024806
    },
    {
      "date": "2023-07-19",
      "open": 232.98,
      "high": 234.55,
      "low": 231.99,
      "close": 232.05,
      "adjClose": 228.39,
      "volume": 2047200,
      "unadjustedVolume": 2047200,
      "change": -0.93,
      "changePercent": -0.39918,
      "vwap": 232.86,
      "label": "July 19, 23",
      "changeOverTime": -0.0039918
    },
    {
      "date": "2023-07-18",
      "open": 227.79,
      "high": 234.07,
      "low": 227.4,
      "close": 232.57,
      "adjClose": 228.9,
      "volume": 2621200,
      "unadjustedVolume": 2621200,
      "change": 4.78,
      "changePercent": 2.1,
      "vwap": 231.35,
      "label": "July 18, 23",
      "changeOverTime": 0.021
    },
    {
      "date": "2023-07-17",
      "open": 226.87,
      "high": 228.6,
      "low": 224.34,
      "close": 227.84,
      "adjClose": 224.25,
      "volume": 2049200,
      "unadjustedVolume": 2049200,
      "change": 0.97,
      "changePercent": 0.42756,
      "vwap": 226.93,
      "label": "July 17, 23",
      "changeOverTime": 0.0042756
    },
    {
      "date": "2023-07-14",
      "open": 227.84,
      "high": 228.66,
      "low": 225.96,
      "close": 227.43,
      "adjClose": 223.84,
      "volume": 2044000,
      "unadjustedVolume": 2044000,
      "change": -0.41,
      "changePercent": -0.17995,
      "vwap": 227.35,
      "label": "July 14, 23",
      "changeOverTime": -0.0017995
    },
    {
      "date": "2023-07-13",
      "open": 225.85,
      "high": 228.12,
      "low": 225,
      "close": 227.66,
      "adjClose": 224.07,
      "volume": 1803600,
      "unadjustedVolume": 1803600,
      "change": 1.81,
      "changePercent": 0.80142,
      "vwap": 226.93,
      "label": "July 13, 23",
      "changeOverTime": 0.0080142
    },
    {
      "date": "2023-07-12",
      "open": 225.17,
      "high": 227.32,
      "low": 224.09,
      "close": 225.68,
      "adjClose": 222.12,
      "volume": 2619500,
      "unadjustedVolume": 2619500,
      "change": 0.51,
      "changePercent": 0.2265,
      "vwap": 225.7,
      "label": "July 12, 23",
      "changeOverTime": 0.002265
    },
    {
      "date": "2023-07-11",
      "open": 223.83,
      "high": 225.58,
      "low": 222.27,
      "close": 223.86,
      "adjClose": 220.33,
      "volume": 2022200,
      "unadjustedVolume": 2022200,
      "change": 0.03,
      "changePercent": 0.01340303,
      "vwap": 223.9,
      "label": "July 11, 23",
      "changeOverTime": 0.0001340303
    },
    {
      "date": "2023-07-10",
      "open": 219.16,
      "high": 224.9,
      "low": 218.61,
      "close": 224.73,
      "adjClose": 221.18,
      "volume": 2501700,
      "unadjustedVolume": 2501700,
      "change": 5.57,
      "changePercent": 2.54,
      "vwap": 222.75,
      "label": "July 10, 23",
      "changeOverTime": 0.0254
    },
    {
      "date": "2023-07-07",
      "open": 221.86,
      "high": 222.16,
      "low": 218.44,
      "close": 218.65,
      "adjClose": 215.2,
      "volume": 2841500,
      "unadjustedVolume": 2841500,
      "change": -3.21,
      "changePercent": -1.45,
      "vwap": 219.75,
      "label": "July 07, 23",
      "changeOverTime": -0.0145
    },
    {
      "date": "2023-07-06",
      "open": 224.92,
      "high": 225.99,
      "low": 221.7,
      "close": 222.98,
      "adjClose": 219.46,
      "volume": 2457800,
      "unadjustedVolume": 2457800,
      "change": -1.94,
      "changePercent": -0.86253,
      "vwap": 223.56,
      "label": "July 06, 23",
      "changeOverTime": -0.0086253
    },
    {
      "date": "2023-07-05",
      "open": 224.66,
      "high": 227.32,
      "low": 222.41,
      "close": 225.88,
      "adjClose": 222.32,
      "volume": 2440400,
      "unadjustedVolume": 2440400,
      "change": 1.22,
      "changePercent": 0.54304,
      "vwap": 225.2,
      "label": "July 05, 23",
      "changeOverTime": 0.0054304
    },
    {
      "date": "2023-07-03",
      "open": 221.21,
      "high": 225.57,
      "low": 219.84,
      "close": 225.01,
      "adjClose": 221.46,
      "volume": 1479200,
      "unadjustedVolume": 1479200,
      "change": 3.8,
      "changePercent": 1.72,
      "vwap": 223.47,
      "label": "July 03, 23",
      "changeOverTime": 0.0172
    },
    {
      "date": "2023-06-30",
      "open": 222,
      "high": 223.11,
      "low": 221.01,
      "close": 222.02,
      "adjClose": 218.52,
      "volume": 2843300,
      "unadjustedVolume": 2843300,
      "change": 0.02,
      "changePercent": 0.00900901,
      "vwap": 222.05,
      "label": "June 30, 23",
      "changeOverTime": 0.0000900901
    },
    {
      "date": "2023-06-29",
      "open": 219.62,
      "high": 221.66,
      "low": 218.88,
      "close": 221.16,
      "adjClose": 217.67,
      "volume": 1860300,
      "unadjustedVolume": 1860300,
      "change": 1.54,
      "changePercent": 0.70121,
      "vwap": 220.57,
      "label": "June 29, 23",
      "changeOverTime": 0.0070121
    },
    {
      "date": "2023-06-28",
      "open": 222.24,
      "high": 222.35,
      "low": 218.65,
      "close": 221.31,
      "adjClose": 217.82,
      "volume": 2263400,
      "unadjustedVolume": 2263400,
      "change": -0.93,
      "changePercent": -0.41847,
      "vwap": 220.77,
      "label": "June 28, 23",
      "changeOverTime": -0.0041847
    },
    {
      "date": "2023-06-27",
      "open": 224.16,
      "high": 224.64,
      "low": 221.13,
      "close": 222.61,
      "adjClose": 219.1,
      "volume": 2705900,
      "unadjustedVolume": 2705900,
      "change": -1.55,
      "changePercent": -0.69147,
      "vwap": 222.79,
      "label": "June 27, 23",
      "changeOverTime": -0.0069147
    },
    {
      "date": "2023-06-26",
      "open": 226.8,
      "high": 226.8,
      "low": 220.12,
      "close": 224.73,
      "adjClose": 221.18,
      "volume": 2565500,
      "unadjustedVolume": 2565500,
      "change": -2.07,
      "changePercent": -0.9127,
      "vwap": 223.88,
      "label": "June 26, 23",
      "changeOverTime": -0.009127
    },
    {
      "date": "2023-06-23",
      "open": 229.87,
      "high": 230.54,
      "low": 226.41,
      "close": 227.11,
      "adjClose": 223.53,
      "volume": 4130700,
      "unadjustedVolume": 4130700,
      "change": -2.76,
      "changePercent": -1.2,
      "vwap": 228.02,
      "label": "June 23, 23",
      "changeOverTime": -0.012
    },
    {
      "date": "2023-06-22",
      "open": 227.31,
      "high": 229.88,
      "low": 226.76,
      "close": 229.66,
      "adjClose": 226.04,
      "volume": 1607200,
      "unadjustedVolume": 1607200,
      "change": 2.35,
      "changePercent": 1.03,
      "vwap": 228.77,
      "label": "June 22, 23",
      "changeOverTime": 0.0103
    },
    {
      "date": "2023-06-21",
      "open": 228.18,
      "high": 230,
      "low": 225.59,
      "close": 227.04,
      "adjClose": 223.46,
      "volume": 2282600,
      "unadjustedVolume": 2282600,
      "change": -1.14,
      "changePercent": -0.49961,
      "vwap": 227.54,
      "label": "June 21, 23",
      "changeOverTime": -0.0049961
    },
    {
      "date": "2023-06-20",
      "open": 229.03,
      "high": 230.84,
      "low": 227.19,
      "close": 228.59,
      "adjClose": 224.98,
      "volume": 2492700,
      "unadjustedVolume": 2492700,
      "change": -0.44,
      "changePercent": -0.19211,
      "vwap": 228.87,
      "label": "June 20, 23",
      "changeOverTime": -0.0019211
    },
    {
      "date": "2023-06-16",
      "open": 230.04,
      "high": 231.95,
      "low": 227.75,
      "close": 229.66,
      "adjClose": 226.04,
      "volume": 6765000,
      "unadjustedVolume": 6765000,
      "change": -0.38,
      "changePercent": -0.16519,
      "vwap": 229.79,
      "label": "June 16, 23",
      "changeOverTime": -0.0016519
    },
    {
      "date": "2023-06-15",
      "open": 223.01,
      "high": 228.85,
      "low": 222.97,
      "close": 228.44,
      "adjClose": 224.84,
      "volume": 2633900,
      "unadjustedVolume": 2633900,
      "change": 5.43,
      "changePercent": 2.43,
      "vwap": 226.75,
      "label": "June 15, 23",
      "changeOverTime": 0.0243
    },
    {
      "date": "2023-06-14",
      "open": 223.26,
      "high": 223.69,
      "low": 221.1,
      "close": 222.28,
      "adjClose": 218.77,
      "volume": 2453000,
      "unadjustedVolume": 2453000,
      "change": -0.98,
      "changePercent": -0.43895,
      "vwap": 222.36,
      "label": "June 14, 23",
      "changeOverTime": -0.0043895
    },
    {
      "date": "2023-06-13",
      "open": 217.43,
      "high": 222.34,
      "low": 216.93,
      "close": 221.99,
      "adjClose": 218.49,
      "volume": 2318500,
      "unadjustedVolume": 2318500,
      "change": 4.56,
      "changePercent": 2.1,
      "vwap": 220.42,
      "label": "June 13, 23",
      "changeOverTime": 0.021
    },
    {
      "date": "2023-06-12",
      "open": 219.25,
      "high": 219.25,
      "low": 215.32,
      "close": 217.36,
      "adjClose": 213.93,
      "volume": 2704300,
      "unadjustedVolume": 2704300,
      "change": -1.89,
      "changePercent": -0.86203,
      "vwap": 217.31,
      "label": "June 12, 23",
      "changeOverTime": -0.0086203
    },
    {
      "date": "2023-06-09",
      "open": 219.34,
      "high": 220.94,
      "low": 217.77,
      "close": 218.76,
      "adjClose": 215.31,
      "volume": 1707900,
      "unadjustedVolume": 1707900,
      "change": -0.58,
      "changePercent": -0.26443,
      "vwap": 219.16,
      "label": "June 09, 23",
      "changeOverTime": -0.0026443
    },
    {
      "date": "2023-06-08",
      "open": 221.26,
      "high": 221.89,
      "low": 219.36,
      "close": 220.76,
      "adjClose": 217.28,
      "volume": 1877300,
      "unadjustedVolume": 1877300,
      "change": -0.5,
      "changePercent": -0.22598,
      "vwap": 220.67,
      "label": "June 08, 23",
      "changeOverTime": -0.0022598
    }
  ]
}