{
  "symbol": "ANSS",
  "historical": [
    {
      "date": "2023-12-07",
      "open": 284.21,
      "high": 287.28,
      "low": 283.385,
      "close": 286.11,
      "adjClose": 286.11,
      "volume": 647313,
      "unadjustedVolume": 616824,
      "change": 1.9,
      "changePercent": 0.66852,
      "vwap": 286.15,
      "label": "December 07, 23",
      "changeOverTime": 0.0066852
    },
    {
      "date": "2023-12-06",
      "open": 282,
      "high": 283.88,
      "low": 280.42,
      "close": 282,
      "adjClose": 282,
      "volume": 770078,
      "unadjustedVolume": 770100,
      "change": 0,
      "changePercent": 0,
      "vwap": 281.98,
      "label": "December 06, 23",
      "changeOverTime": 0
    },
    {
      "date": "2023-12-05",
      "open": 284.99,
      "high": 284.99,
      "low": 275.81,
      "close": 279.27,
      "adjClose": 279.27,
      "volume": 708938,
      "unadjustedVolume": 708800,
      "change": -5.72,
      "changePercent": -2.01,
      "vwap": 278.89,
      "label": "December 05, 23",
      "changeOverTime": -0.0201
    },
    {
      "date": "2023-12-04",
      "open": 288.2,
      "high": 291.3299,
      "low": 280.465,
      "close": 287.54,
      "adjClose": 287.54,
      "volume": 1250661,
      "unadjustedVolume": 1250700,
      "change": -0.66,
      "changePercent": -0.22901,
      "vwap": 285.13,
      "label": "December 04, 23",
      "changeOverTime": -0.0022901
    },
    {
      "date": "2023-12-01",
      "open": 293.49,
      "high": 295.885,
      "low": 290.79,
      "close": 295.48,
      "adjClose": 295.48,
      "volume": 574487,
      "unadjustedVolume": 574500,
      "change": 1.99,
      "changePercent": 0.67805,
      "vwap": 294.41,
      "label": "December 01, 23",
      "changeOverTime": 0.0067805
    },
    {
      "date": "2023-11-30",
      "open": 300.7,
      "high": 301.555,
      "low": 290.12,
      "close": 293.36,
      "adjClose": 293.36,
      "volume": 968580,
      "unadjustedVolume": 968600,
      "change": -7.34,
      "changePercent": -2.44,
      "vwap": 293.13,
      "label": "November 30, 23",
      "changeOverTime": -0.0244
    },
    {
      "date": "2023-11-29",
      "open": 298.43,
      "high": 300.7,
      "low": 297.03,
      "close": 298.86,
      "adjClose": 298.86,
      "volume": 491764,
      "unadjustedVolume": 491800,
      "change": 0.43,
      "changePercent": 0.14409,
      "vwap": 298.5,
      "label": "November 29, 23",
      "changeOverTime": 0.0014409
    },
    {
      "date": "2023-11-28",
      "open": 295.95,
      "high": 297.39,
      "low": 292.555,
      "close": 294.62,
      "adjClose": 294.62,
      "volume": 473845,
      "unadjustedVolume": 473800,
      "change": -1.33,
      "changePercent": -0.4494,
      "vwap": 294.52,
      "label": "November 28, 23",
      "changeOverTime": -0.004494
    },
    {
      "date": "2023-11-27",
      "open": 298.14,
      "high": 300.13,
      "low": 295.93,
      "close": 297.23,
      "adjClose": 297.23,
      "volume": 335920,
      "unadjustedVolume": 335900,
      "change": -0.91,
      "changePercent": -0.30523,
      "vwap": 297.68,
      "label": "November 27, 23",
      "changeOverTime": -0.0030523
    },
    {
      "date": "2023-11-24",
      "open": 296.87,
      "high": 298.14,
      "low": 293.72,
      "close": 297.9,
      "adjClose": 297.9,
      "volume": 162887,
      "unadjustedVolume": 162900,
      "change": 1.03,
      "changePercent": 0.34695,
      "vwap": 296.89,
      "label": "November 24, 23",
      "changeOverTime": 0.0034695
    },
    {
      "date": "2023-11-22",
      "open": 302.42,
      "high": 303.4399,
      "low": 298.07,
      "close": 298.52,
      "adjClose": 298.52,
      "volume": 389806,
      "unadjustedVolume": 389800,
      "change": -3.9,
      "changePercent": -1.29,
      "vwap": 299.59,
      "label": "November 22, 23",
      "changeOverTime": -0.0129
    },
    {
      "date": "2023-11-21",
      "open": 301.37,
      "high": 303.06,
      "low": 298.68,
      "close": 299.55,
      "adjClose": 299.55,
      "volume": 365343,
      "unadjustedVolume": 365300,
      "change": -1.82,
      "changePercent": -0.60391,
      "vwap": 300.16,
      "label": "November 21, 23",
      "changeOverTime": -0.0060391
    },
    {
      "date": "2023-11-20",
      "open": 301.05,
      "high": 303.44,
      "low": 299.67,
      "close": 302.44,
      "adjClose": 302.44,
      "volume": 422276,
      "unadjustedVolume": 422300,
      "change": 1.39,
      "changePercent": 0.46172,
      "vwap": 301.99,
      "label": "November 20, 23",
      "changeOverTime": 0.0046172
    },
    {
      "date": "2023-11-17",
      "open": 303.77,
      "high": 303.77,
      "low": 298.34,
      "close": 299.46,
      "adjClose": 299.46,
      "volume": 410953,
      "unadjustedVolume": 411000,
      "change": -4.31,
      "changePercent": -1.42,
      "vwap": 299.87,
      "label": "November 17, 23",
      "changeOverTime": -0.0142
    },
    {
      "date": "2023-11-16",
      "open": 299.21,
      "high": 302.69,
      "low": 298.3,
      "close": 301.66,
      "adjClose": 301.66,
      "volume": 323102,
      "unadjustedVolume": 323100,
      "change": 2.45,
      "changePercent": 0.81882,
      "vwap": 301.07,
      "label": "November 16, 23",
      "changeOverTime": 0.0081882
    },
    {
      "date": "2023-11-15",
      "open": 299.24,
      "high": 301.625,
      "low": 297.45,
      "close": 298.57,
      "adjClose": 298.57,
      "volume": 444827,
      "unadjustedVolume": 444800,
      "change": -0.67,
      "changePercent": -0.2239,
      "vwap": 299.09,
      "label": "November 15, 23",
      "changeOverTime": -0.002239
    },
    {
      "date": "2023-11-14",
      "open": 289.97,
      "high": 300.31,
      "low": 289.73,
      "close": 297.94,
      "adjClose": 297.94,
      "volume": 668388,
      "unadjustedVolume": 668400,
      "change": 7.97,
      "changePercent": 2.75,
      "vwap": 297.92,
      "label": "November 14, 23",
      "changeOverTime": 0.0275
    },
    {
      "date": "2023-11-13",
      "open": 290.1,
      "high": 292.08,
      "low": 287.095,
      "close": 291,
      "adjClose": 291,
      "volume": 381747,
      "unadjustedVolume": 381700,
      "change": 0.9,
      "changePercent": 0.31024,
      "vwap": 290.76,
      "label": "November 13, 23",
      "changeOverTime": 0.0031024
    },
    {
      "date": "2023-11-10",
      "open": 285.75,
      "high": 291.869,
      "low": 284.06,
      "close": 291.5,
      "adjClose": 291.5,
      "volume": 392751,
      "unadjustedVolume": 392800,
      "change": 5.75,
      "changePercent": 2.01,
      "vwap": 290.21,
      "label": "November 10, 23",
      "changeOverTime": 0.0201
    },
    {
      "date": "2023-11-09",
      "open": 289.04,
      "high": 290.3835,
      "low": 283.155,
      "close": 284.42,
      "adjClose": 284.42,
      "volume": 351559,
      "unadjustedVolume": 351600,
      "change": -4.62,
      "changePercent": -1.6,
      "vwap": 285.99,
      "label": "November 09, 23",
      "changeOverTime": -0.016
    },
    {
      "date": "2023-11-08",
      "open": 283.48,
      "high": 287.85,
      "low": 282.66,
      "close": 286.94,
      "adjClose": 286.94,
      "volume": 370272,
      "unadjustedVolume": 370200,
      "change": 3.46,
      "changePercent": 1.22,
      "vwap": 286.14,
      "label": "November 08, 23",
      "changeOverTime": 0.0122
    },
    {
      "date": "2023-11-07",
      "open": 284.16,
      "high": 285.37,
      "low": 280.78,
      "close": 281.8,
      "adjClose": 281.8,
      "volume": 523697,
      "unadjustedVolume": 523700,
      "change": -2.36,
      "changePercent": -0.83052,
      "vwap": 282.09,
      "label": "November 07, 23",
      "changeOverTime": -0.0083052
    },
    {
      "date": "2023-11-06",
      "open": 287.21,
      "high": 289.49,
      "low": 277.69,
      "close": 280.93,
      "adjClose": 280.93,
      "volume": 554750,
      "unadjustedVolume": 554800,
      "change": -6.28,
      "changePercent": -2.19,
      "vwap": 280.19,
      "label": "November 06, 23",
      "changeOverTime": -0.0219
    },
    {
      "date": "2023-11-03",
      "open": 274.57,
      "high": 289.42,
      "low": 274.57,
      "close": 287.74,
      "adjClose": 287.74,
      "volume": 804266,
      "unadjustedVolume": 804300,
      "change": 13.17,
      "changePercent": 4.8,
      "vwap": 285.75,
      "label": "November 03, 23",
      "changeOverTime": 0.048
    },
    {
      "date": "2023-11-02",
      "open": 267.64,
      "high": 275.9,
      "low": 258.01,
      "close": 272.85,
      "adjClose": 272.85,
      "volume": 1406021,
      "unadjustedVolume": 1406000,
      "change": 5.21,
      "changePercent": 1.95,
      "vwap": 269.14,
      "label": "November 02, 23",
      "changeOverTime": 0.0195
    },
    {
      "date": "2023-11-01",
      "open": 278.47,
      "high": 280.69,
      "low": 274.16,
      "close": 278.75,
      "adjClose": 278.75,
      "volume": 828110,
      "unadjustedVolume": 828100,
      "change": 0.28,
      "changePercent": 0.10055,
      "vwap": 277.42,
      "label": "November 01, 23",
      "changeOverTime": 0.0010055
    },
    {
      "date": "2023-10-31",
      "open": 275.11,
      "high": 280.52,
      "low": 274.7,
      "close": 278.26,
      "adjClose": 278.26,
      "volume": 575673,
      "unadjustedVolume": 575700,
      "change": 3.15,
      "changePercent": 1.14,
      "vwap": 278.43,
      "label": "October 31, 23",
      "changeOverTime": 0.0114
    },
    {
      "date": "2023-10-30",
      "open": 273.75,
      "high": 277.54,
      "low": 271.18,
      "close": 275.14,
      "adjClose": 275.14,
      "volume": 683633,
      "unadjustedVolume": 683600,
      "change": 1.39,
      "changePercent": 0.50776,
      "vwap": 274.64,
      "label": "October 30, 23",
      "changeOverTime": 0.0050776
    },
    {
      "date": "2023-10-27",
      "open": 270.49,
      "high": 272.505,
      "low": 266.76,
      "close": 270.75,
      "adjClose": 270.75,
      "volume": 528057,
      "unadjustedVolume": 528000,
      "change": 0.26,
      "changePercent": 0.09612185,
      "vwap": 270.47,
      "label": "October 27, 23",
      "changeOverTime": 0.0009612185
    },
    {
      "date": "2023-10-26",
      "open": 272.62,
      "high": 274.77,
      "low": 267.02,
      "close": 268.79,
      "adjClose": 268.79,
      "volume": 506083,
      "unadjustedVolume": 506100,
      "change": -3.83,
      "changePercent": -1.4,
      "vwap": 269.58,
      "label": "October 26, 23",
      "changeOverTime": -0.014
    },
    {
      "date": "2023-10-25",
      "open": 276.15,
      "high": 276.93,
      "low": 269.86,
      "close": 270.74,
      "adjClose": 270.74,
      "volume": 443349,
      "unadjustedVolume": 443300,
      "change": -5.41,
      "changePercent": -1.96,
      "vwap": 271.45,
      "label": "October 25, 23",
      "changeOverTime": -0.0196
    },
    {
      "date": "2023-10-24",
      "open": 276.84,
      "high": 279.575,
      "low": 274.01,
      "close": 277.31,
      "adjClose": 277.31,
      "volume": 307244,
      "unadjustedVolume": 307200,
      "change": 0.47,
      "changePercent": 0.16977,
      "vwap": 277,
      "label": "October 24, 23",
      "changeOverTime": 0.0016977
    },
    {
      "date": "2023-10-23",
      "open": 278.94,
      "high": 281.98,
      "low": 274.33,
      "close": 275.94,
      "adjClose": 275.94,
      "volume": 429587,
      "unadjustedVolume": 429500,
      "change": -3,
      "changePercent": -1.08,
      "vwap": 277.62,
      "label": "October 23, 23",
      "changeOverTime": -0.0108
    },
    {
      "date": "2023-10-20",
      "open": 285.59,
      "high": 285.59,
      "low": 277.6,
      "close": 279.72,
      "adjClose": 279.72,
      "volume": 436969,
      "unadjustedVolume": 437000,
      "change": -5.87,
      "changePercent": -2.06,
      "vwap": 280.51,
      "label": "October 20, 23",
      "changeOverTime": -0.0206
    },
    {
      "date": "2023-10-19",
      "open": 292.55,
      "high": 292.55,
      "low": 284.31,
      "close": 285.92,
      "adjClose": 285.92,
      "volume": 387011,
      "unadjustedVolume": 386900,
      "change": -6.63,
      "changePercent": -2.27,
      "vwap": 288.25,
      "label": "October 19, 23",
      "changeOverTime": -0.0227
    },
    {
      "date": "2023-10-18",
      "open": 295.09,
      "high": 296.295,
      "low": 289.93,
      "close": 290.48,
      "adjClose": 290.48,
      "volume": 292180,
      "unadjustedVolume": 292100,
      "change": -4.61,
      "changePercent": -1.56,
      "vwap": 292.08,
      "label": "October 18, 23",
      "changeOverTime": -0.0156
    },
    {
      "date": "2023-10-17",
      "open": 294.34,
      "high": 300.87,
      "low": 293.55,
      "close": 297.69,
      "adjClose": 297.69,
      "volume": 282035,
      "unadjustedVolume": 282000,
      "change": 3.35,
      "changePercent": 1.14,
      "vwap": 297.81,
      "label": "October 17, 23",
      "changeOverTime": 0.0114
    },
    {
      "date": "2023-10-16",
      "open": 295.38,
      "high": 298.01,
      "low": 294.065,
      "close": 297.17,
      "adjClose": 297.17,
      "volume": 458494,
      "unadjustedVolume": 458400,
      "change": 1.79,
      "changePercent": 0.606,
      "vwap": 296.89,
      "label": "October 16, 23",
      "changeOverTime": 0.00606
    },
    {
      "date": "2023-10-13",
      "open": 300.69,
      "high": 302.74,
      "low": 291.13,
      "close": 293.13,
      "adjClose": 293.13,
      "volume": 396132,
      "unadjustedVolume": 396100,
      "change": -7.56,
      "changePercent": -2.51,
      "vwap": 293.82,
      "label": "October 13, 23",
      "changeOverTime": -0.0251
    },
    {
      "date": "2023-10-12",
      "open": 305,
      "high": 306.505,
      "low": 299.69,
      "close": 300.68,
      "adjClose": 300.68,
      "volume": 279084,
      "unadjustedVolume": 279100,
      "change": -4.32,
      "changePercent": -1.42,
      "vwap": 302.45,
      "label": "October 12, 23",
      "changeOverTime": -0.0142
    },
    {
      "date": "2023-10-11",
      "open": 304.74,
      "high": 305.47,
      "low": 302.13,
      "close": 304.88,
      "adjClose": 304.88,
      "volume": 336552,
      "unadjustedVolume": 336600,
      "change": 0.14,
      "changePercent": 0.0459408,
      "vwap": 304.45,
      "label": "October 11, 23",
      "changeOverTime": 0.000459408
    },
    {
      "date": "2023-10-10",
      "open": 300.3,
      "high": 306.26,
      "low": 297.715,
      "close": 303.28,
      "adjClose": 303.28,
      "volume": 464571,
      "unadjustedVolume": 464600,
      "change": 2.98,
      "changePercent": 0.99234,
      "vwap": 303.44,
      "label": "October 10, 23",
      "changeOverTime": 0.0099234
    },
    {
      "date": "2023-10-09",
      "open": 292.95,
      "high": 302.14,
      "low": 292.95,
      "close": 300.91,
      "adjClose": 300.91,
      "volume": 379976,
      "unadjustedVolume": 379900,
      "change": 7.96,
      "changePercent": 2.72,
      "vwap": 299.49,
      "label": "October 09, 23",
      "changeOverTime": 0.0272
    },
    {
      "date": "2023-10-06",
      "open": 288.16,
      "high": 297.79,
      "low": 286.595,
      "close": 296.51,
      "adjClose": 296.51,
      "volume": 574218,
      "unadjustedVolume": 574200,
      "change": 8.35,
      "changePercent": 2.9,
      "vwap": 294.57,
      "label": "October 06, 23",
      "changeOverTime": 0.029
    },
    {
      "date": "2023-10-05",
      "open": 290.99,
      "high": 291.56,
      "low": 285.39,
      "close": 290.18,
      "adjClose": 290.18,
      "volume": 379882,
      "unadjustedVolume": 379900,
      "change": -0.81,
      "changePercent": -0.27836,
      "vwap": 288.8,
      "label": "October 05, 23",
      "changeOverTime": -0.0027836
    },
    {
      "date": "2023-10-04",
      "open": 289,
      "high": 291.51,
      "low": 286.09,
      "close": 290.82,
      "adjClose": 290.82,
      "volume": 521904,
      "unadjustedVolume": 521900,
      "change": 1.82,
      "changePercent": 0.62976,
      "vwap": 289.44,
      "label": "October 04, 23",
      "changeOverTime": 0.0062976
    },
    {
      "date": "2023-10-03",
      "open": 293.73,
      "high": 296.8243,
      "low": 285.975,
      "close": 287.39,
      "adjClose": 287.39,
      "volume": 492852,
      "unadjustedVolume": 492800,
      "change": -6.34,
      "changePercent": -2.16,
      "vwap": 288.52,
      "label": "October 03, 23",
      "changeOverTime": -0.0216
    },
    {
      "date": "2023-10-02",
      "open": 296.93,
      "high": 298.765,
      "low": 294.27,
      "close": 297.4,
      "adjClose": 297.4,
      "volume": 452167,
      "unadjustedVolume": 452200,
      "change": 0.47,
      "changePercent": 0.15829,
      "vwap": 296.49,
      "label": "October 02, 23",
      "changeOverTime": 0.0015829
    },
    {
      "date": "2023-09-29",
      "open": 300.4,
      "high": 301.89,
      "low": 296.145,
      "close": 297.55,
      "adjClose": 297.55,
      "volume": 569356,
      "unadjustedVolume": 569300,
      "change": -2.85,
      "changePercent": -0.94874,
      "vwap": 298.11,
      "label": "September 29, 23",
      "changeOverTime": -0.0094874
    },
    {
      "date": "2023-09-28",
      "open": 294.23,
      "high": 299.99,
      "low": 292.06,
      "close": 297.86,
      "adjClose": 297.86,
      "volume": 443387,
      "unadjustedVolume": 443400,
      "change": 3.63,
      "changePercent": 1.23,
      "vwap": 297.03,
      "label": "September 28, 23",
      "changeOverTime": 0.0123
    },
    {
      "date": "2023-09-27",
      "open": 296.25,
      "high": 298.105,
      "low": 292.74,
      "close": 294.34,
      "adjClose": 294.34,
      "volume": 516630,
      "unadjustedVolume": 516600,
      "change": -1.91,
      "changePercent": -0.64473,
      "vwap": 295.16,
      "label": "September 27, 23",
      "changeOverTime": -0.0064473
    },
    {
      "date": "2023-09-26",
      "open": 301.05,
      "high": 302.27,
      "low": 294.53,
      "close": 295.12,
      "adjClose": 295.12,
      "volume": 347737,
      "unadjustedVolume": 347700,
      "change": -5.93,
      "changePercent": -1.97,
      "vwap": 296.15,
      "label": "September 26, 23",
      "changeOverTime": -0.0197
    },
    {
      "date": "2023-09-25",
      "open": 300.71,
      "high": 302.42,
      "low": 296.06,
      "close": 301.73,
      "adjClose": 301.73,
      "volume": 278231,
      "unadjustedVolume": 278200,
      "change": 1.02,
      "changePercent": 0.3392,
      "vwap": 299.93,
      "label": "September 25, 23",
      "changeOverTime": 0.003392
    },
    {
      "date": "2023-09-22",
      "open": 301.77,
      "high": 305.57,
      "low": 301.22,
      "close": 302.91,
      "adjClose": 302.91,
      "volume": 241863,
      "unadjustedVolume": 241900,
      "change": 1.14,
      "changePercent": 0.37777,
      "vwap": 303.54,
      "label": "September 22, 23",
      "changeOverTime": 0.0037777
    },
    {
      "date": "2023-09-21",
      "open": 306.19,
      "high": 307.82,
      "low": 300.76,
      "close": 300.76,
      "adjClose": 300.76,
      "volume": 383413,
      "unadjustedVolume": 383400,
      "change": -5.43,
      "changePercent": -1.77,
      "vwap": 302.13,
      "label": "September 21, 23",
      "changeOverTime": -0.0177
    },
    {
      "date": "2023-09-20",
      "open": 310.71,
      "high": 315.05,
      "low": 309.93,
      "close": 310.21,
      "adjClose": 310.21,
      "volume": 466375,
      "unadjustedVolume": 466400,
      "change": -0.5,
      "changePercent": -0.16092,
      "vwap": 311.91,
      "label": "September 20, 23",
      "changeOverTime": -0.0016092
    },
    {
      "date": "2023-09-19",
      "open": 309.99,
      "high": 309.99,
      "low": 305.6053,
      "close": 309.25,
      "adjClose": 309.25,
      "volume": 391469,
      "unadjustedVolume": 391500,
      "change": -0.74,
      "changePercent": -0.23872,
      "vwap": 308.06,
      "label": "September 19, 23",
      "changeOverTime": -0.0023872
    },
    {
      "date": "2023-09-18",
      "open": 309.47,
      "high": 312.83,
      "low": 309.39,
      "close": 311.92,
      "adjClose": 311.92,
      "volume": 280922,
      "unadjustedVolume": 280900,
      "change": 2.45,
      "changePercent": 0.79168,
      "vwap": 311.51,
      "label": "September 18, 23",
      "changeOverTime": 0.0079168
    },
    {
      "date": "2023-09-15",
      "open": 318.27,
      "high": 319.58,
      "low": 306.775,
      "close": 310.72,
      "adjClose": 310.72,
      "volume": 823093,
      "unadjustedVolume": 823100,
      "change": -7.55,
      "changePercent": -2.37,
      "vwap": 311.71,
      "label": "September 15, 23",
      "changeOverTime": -0.0237
    },
    {
      "date": "2023-09-14",
      "open": 312.35,
      "high": 318.235,
      "low": 309.94,
      "close": 317.98,
      "adjClose": 317.98,
      "volume": 391182,
      "unadjustedVolume": 391200,
      "change": 5.63,
      "changePercent": 1.8,
      "vwap": 316.44,
      "label": "September 14, 23",
      "changeOverTime": 0.018
    },
    {
      "date": "2023-09-13",
      "open": 311.59,
      "high": 313.67,
      "low": 309.42,
      "close": 311.28,
      "adjClose": 311.28,
      "volume": 537548,
      "unadjustedVolume": 537500,
      "change": -0.31,
      "changePercent": -0.09948971,
      "vwap": 311.78,
      "label": "September 13, 23",
      "changeOverTime": -0.0009948971
    },
    {
      "date": "2023-09-12",
      "open": 311.75,
      "high": 315.14,
      "low": 311.41,
      "close": 312.6,
      "adjClose": 312.6,
      "volume": 400939,
      "unadjustedVolume": 400900,
      "change": 0.85,
      "changePercent": 0.27265,
      "vwap": 312.82,
      "label": "September 12, 23",
      "changeOverTime": 0.0027265
    },
    {
      "date": "2023-09-11",
      "open": 316.1,
      "high": 317.45,
      "low": 311.365,
      "close": 315,
      "adjClose": 315,
      "volume": 408351,
      "unadjustedVolume": 408400,
      "change": -1.1,
      "changePercent": -0.34799,
      "vwap": 314.39,
      "label": "September 11, 23",
      "changeOverTime": -0.0034799
    },
    {
      "date": "2023-09-08",
      "open": 317.77,
      "high": 319.6,
      "low": 313.31,
      "close": 314.35,
      "adjClose": 314.35,
      "volume": 401847,
      "unadjustedVolume": 401800,
      "change": -3.42,
      "changePercent": -1.08,
      "vwap": 314.8,
      "label": "September 08, 23",
      "changeOverTime": -0.0108
    },
    {
      "date": "2023-09-07",
      "open": 318.7,
      "high": 320.12,
      "low": 313.54,
      "close": 318.48,
      "adjClose": 318.48,
      "volume": 351209,
      "unadjustedVolume": 351200,
      "change": -0.22,
      "changePercent": -0.06903044,
      "vwap": 317.96,
      "label": "September 07, 23",
      "changeOverTime": -0.0006903044
    },
    {
      "date": "2023-09-06",
      "open": 317.58,
      "high": 322.055,
      "low": 317.315,
      "close": 320.97,
      "adjClose": 320.97,
      "volume": 316297,
      "unadjustedVolume": 316300,
      "change": 3.39,
      "changePercent": 1.07,
      "vwap": 320.67,
      "label": "September 06, 23",
      "changeOverTime": 0.0107
    },
    {
      "date": "2023-09-05",
      "open": 318.53,
      "high": 320.875,
      "low": 315.25,
      "close": 317.46,
      "adjClose": 317.46,
      "volume": 454756,
      "unadjustedVolume": 454800,
      "change": -1.07,
      "changePercent": -0.33592,
      "vwap": 317.29,
      "label": "September 05, 23",
      "changeOverTime": -0.0033592
    },
    {
      "date": "2023-09-01",
      "open": 320.55,
      "high": 320.715,
      "low": 315.93,
      "close": 319.03,
      "adjClose": 319.03,
      "volume": 339698,
      "unadjustedVolume": 339700,
      "change": -1.52,
      "changePercent": -0.47418,
      "vwap": 318.48,
      "label": "September 01, 23",
      "changeOverTime": -0.0047418
    },
    {
      "date": "2023-08-31",
      "open": 317.13,
      "high": 320.91,
      "low": 315.84,
      "close": 318.87,
      "adjClose": 318.87,
      "volume": 627330,
      "unadjustedVolume": 627300,
      "change": 1.74,
      "changePercent": 0.54867,
      "vwap": 318.9,
      "label": "August 31, 23",
      "changeOverTime": 0.0054867
    },
    {
      "date": "2023-08-30",
      "open": 314.37,
      "high": 317.36,
      "low": 313.7,
      "close": 315.96,
      "adjClose": 315.96,
      "volume": 304471,
      "unadjustedVolume": 304300,
      "change": 1.59,
      "changePercent": 0.50577,
      "vwap": 315.6,
      "label": "August 30, 23",
      "changeOverTime": 0.0050577
    },
    {
      "date": "2023-08-29",
      "open": 307.92,
      "high": 314.64,
      "low": 306.41,
      "close": 314.21,
      "adjClose": 314.21,
      "volume": 414222,
      "unadjustedVolume": 414200,
      "change": 6.29,
      "changePercent": 2.04,
      "vwap": 313.11,
      "label": "August 29, 23",
      "changeOverTime": 0.0204
    },
    {
      "date": "2023-08-28",
      "open": 306.77,
      "high": 310.105,
      "low": 304.93,
      "close": 308.15,
      "adjClose": 308.15,
      "volume": 326019,
      "unadjustedVolume": 326000,
      "change": 1.38,
      "changePercent": 0.44985,
      "vwap": 307.93,
      "label": "August 28, 23",
      "changeOverTime": 0.0044985
    },
    {
      "date": "2023-08-25",
      "open": 298.56,
      "high": 305.995,
      "low": 297.0335,
      "close": 304.89,
      "adjClose": 304.89,
      "volume": 370622,
      "unadjustedVolume": 370500,
      "change": 6.33,
      "changePercent": 2.12,
      "vwap": 303.24,
      "label": "August 25, 23",
      "changeOverTime": 0.0212
    },
    {
      "date": "2023-08-24",
      "open": 306.34,
      "high": 307.68,
      "low": 298.35,
      "close": 298.56,
      "adjClose": 298.56,
      "volume": 456449,
      "unadjustedVolume": 456400,
      "change": -7.78,
      "changePercent": -2.54,
      "vwap": 300.33,
      "label": "August 24, 23",
      "changeOverTime": -0.0254
    },
    {
      "date": "2023-08-23",
      "open": 298.65,
      "high": 304.56,
      "low": 297.49,
      "close": 302.83,
      "adjClose": 302.83,
      "volume": 335847,
      "unadjustedVolume": 335800,
      "change": 4.18,
      "changePercent": 1.4,
      "vwap": 302.81,
      "label": "August 23, 23",
      "changeOverTime": 0.014
    },
    {
      "date": "2023-08-22",
      "open": 298.48,
      "high": 298.9,
      "low": 294.325,
      "close": 295.97,
      "adjClose": 295.97,
      "volume": 306529,
      "unadjustedVolume": 306500,
      "change": -2.51,
      "changePercent": -0.84093,
      "vwap": 296.08,
      "label": "August 22, 23",
      "changeOverTime": -0.0084093
    },
    {
      "date": "2023-08-21",
      "open": 294.11,
      "high": 297.38,
      "low": 293.13,
      "close": 296.52,
      "adjClose": 296.52,
      "volume": 394867,
      "unadjustedVolume": 394800,
      "change": 2.41,
      "changePercent": 0.81942,
      "vwap": 295.59,
      "label": "August 21, 23",
      "changeOverTime": 0.0081942
    },
    {
      "date": "2023-08-18",
      "open": 287.58,
      "high": 293.2725,
      "low": 287.205,
      "close": 292.59,
      "adjClose": 292.59,
      "volume": 482644,
      "unadjustedVolume": 478700,
      "change": 5.01,
      "changePercent": 1.74,
      "vwap": 291.73,
      "label": "August 18, 23",
      "changeOverTime": 0.0174
    },
    {
      "date": "2023-08-17",
      "open": 296.66,
      "high": 296.66,
      "low": 289.53,
      "close": 290.09,
      "adjClose": 290.09,
      "volume": 414180,
      "unadjustedVolume": 414200,
      "change": -6.57,
      "changePercent": -2.21,
      "vwap": 291.03,
      "label": "August 17, 23",
      "changeOverTime": -0.0221
    },
    {
      "date": "2023-08-16",
      "open": 295.78,
      "high": 299.44,
      "low": 294.72,
      "close": 296.27,
      "adjClose": 296.27,
      "volume": 426067,
      "unadjustedVolume": 426100,
      "change": 0.49,
      "changePercent": 0.16566,
      "vwap": 297.39,
      "label": "August 16, 23",
      "changeOverTime": 0.0016566
    },
    {
      "date": "2023-08-15",
      "open": 301.39,
      "high": 304.06,
      "low": 295.81,
      "close": 296.5,
      "adjClose": 296.5,
      "volume": 695679,
      "unadjustedVolume": 695700,
      "change": -4.89,
      "changePercent": -1.62,
      "vwap": 297.78,
      "label": "August 15, 23",
      "changeOverTime": -0.0162
    },
    {
      "date": "2023-08-14",
      "open": 298.99,
      "high": 305.145,
      "low": 297.39,
      "close": 303.38,
      "adjClose": 303.38,
      "volume": 538389,
      "unadjustedVolume": 538400,
      "change": 4.39,
      "changePercent": 1.47,
      "vwap": 303.17,
      "label": "August 14, 23",
      "changeOverTime": 0.0147
    },
    {
      "date": "2023-08-11",
      "open": 294.98,
      "high": 301.74,
      "low": 294.001,
      "close": 301.21,
      "adjClose": 301.21,
      "volume": 348622,
      "unadjustedVolume": 346000,
      "change": 6.23,
      "changePercent": 2.11,
      "vwap": 300.14,
      "label": "August 11, 23",
      "changeOverTime": 0.0211
    },
    {
      "date": "2023-08-10",
      "open": 301.32,
      "high": 303.33,
      "low": 296.43,
      "close": 298.01,
      "adjClose": 298.01,
      "volume": 400663,
      "unadjustedVolume": 400700,
      "change": -3.31,
      "changePercent": -1.1,
      "vwap": 299.13,
      "label": "August 10, 23",
      "changeOverTime": -0.011
    },
    {
      "date": "2023-08-09",
      "open": 301.48,
      "high": 301.48,
      "low": 297.01,
      "close": 297.44,
      "adjClose": 297.44,
      "volume": 344232,
      "unadjustedVolume": 344200,
      "change": -4.04,
      "changePercent": -1.34,
      "vwap": 298.53,
      "label": "August 09, 23",
      "changeOverTime": -0.0134
    },
    {
      "date": "2023-08-08",
      "open": 304.42,
      "high": 304.575,
      "low": 298.44,
      "close": 302.39,
      "adjClose": 302.39,
      "volume": 430286,
      "unadjustedVolume": 430300,
      "change": -2.03,
      "changePercent": -0.66684,
      "vwap": 301.46,
      "label": "August 08, 23",
      "changeOverTime": -0.0066684
    },
    {
      "date": "2023-08-07",
      "open": 303.69,
      "high": 309.11,
      "low": 303.0522,
      "close": 306.7,
      "adjClose": 306.7,
      "volume": 533949,
      "unadjustedVolume": 533900,
      "change": 3.01,
      "changePercent": 0.99114,
      "vwap": 306.17,
      "label": "August 07, 23",
      "changeOverTime": 0.0099114
    },
    {
      "date": "2023-08-04",
      "open": 307.34,
      "high": 310.155,
      "low": 301.305,
      "close": 304.65,
      "adjClose": 304.65,
      "volume": 947012,
      "unadjustedVolume": 947000,
      "change": -2.69,
      "changePercent": -0.87525,
      "vwap": 306.12,
      "label": "August 04, 23",
      "changeOverTime": -0.0087525
    },
    {
      "date": "2023-08-03",
      "open": 311.02,
      "high": 314.6,
      "low": 299.6907,
      "close": 305.47,
      "adjClose": 305.47,
      "volume": 1215328,
      "unadjustedVolume": 1215200,
      "change": -5.55,
      "changePercent": -1.78,
      "vwap": 305.32,
      "label": "August 03, 23",
      "changeOverTime": -0.0178
    },
    {
      "date": "2023-08-02",
      "open": 333.07,
      "high": 333.2,
      "low": 323.56,
      "close": 325.37,
      "adjClose": 325.37,
      "volume": 669334,
      "unadjustedVolume": 669300,
      "change": -7.7,
      "changePercent": -2.31,
      "vwap": 326.46,
      "label": "August 02, 23",
      "changeOverTime": -0.0231
    },
    {
      "date": "2023-08-01",
      "open": 338.76,
      "high": 339.255,
      "low": 329.55,
      "close": 336.73,
      "adjClose": 336.73,
      "volume": 587409,
      "unadjustedVolume": 587400,
      "change": -2.03,
      "changePercent": -0.59924,
      "vwap": 335.02,
      "label": "August 01, 23",
      "changeOverTime": -0.0059924
    },
    {
      "date": "2023-07-31",
      "open": 338.51,
      "high": 342.26,
      "low": 336.69,
      "close": 342.1,
      "adjClose": 342.100006,
      "volume": 398081,
      "unadjustedVolume": 398100,
      "change": 3.59,
      "changePercent": 1.06,
      "vwap": 340.76,
      "label": "July 31, 23",
      "changeOverTime": 0.0106
    },
    {
      "date": "2023-07-28",
      "open": 337.97,
      "high": 341.62,
      "low": 335.775,
      "close": 338.23,
      "adjClose": 338.230011,
      "volume": 424168,
      "unadjustedVolume": 424200,
      "change": 0.26,
      "changePercent": 0.07692991,
      "vwap": 338.35,
      "label": "July 28, 23",
      "changeOverTime": 0.0007692991
    },
    {
      "date": "2023-07-27",
      "open": 343.1,
      "high": 345.09,
      "low": 332.97,
      "close": 334.33,
      "adjClose": 334.329987,
      "volume": 379381,
      "unadjustedVolume": 379400,
      "change": -8.77,
      "changePercent": -2.56,
      "vwap": 336.63,
      "label": "July 27, 23",
      "changeOverTime": -0.0256
    },
    {
      "date": "2023-07-26",
      "open": 341.74,
      "high": 342.3,
      "low": 336.85,
      "close": 338.48,
      "adjClose": 338.480011,
      "volume": 354092,
      "unadjustedVolume": 354100,
      "change": -3.26,
      "changePercent": -0.95394,
      "vwap": 338.5,
      "label": "July 26, 23",
      "changeOverTime": -0.0095394
    },
    {
      "date": "2023-07-25",
      "open": 338.98,
      "high": 344.78,
      "low": 338.98,
      "close": 344.17,
      "adjClose": 344.170013,
      "volume": 280333,
      "unadjustedVolume": 280300,
      "change": 5.19,
      "changePercent": 1.53,
      "vwap": 343.45,
      "label": "July 25, 23",
      "changeOverTime": 0.0153
    },
    {
      "date": "2023-07-24",
      "open": 343.19,
      "high": 344.76,
      "low": 336.93,
      "close": 339.84,
      "adjClose": 339.839996,
      "volume": 421905,
      "unadjustedVolume": 421800,
      "change": -3.35,
      "changePercent": -0.97614,
      "vwap": 339.33,
      "label": "July 24, 23",
      "changeOverTime": -0.0097614
    },
    {
      "date": "2023-07-21",
      "open": 343.13,
      "high": 345.31,
      "low": 340.97,
      "close": 341.76,
      "adjClose": 341.76001,
      "volume": 1426318,
      "unadjustedVolume": 1426200,
      "change": -1.37,
      "changePercent": -0.39927,
      "vwap": 342.17,
      "label": "July 21, 23",
      "changeOverTime": -0.0039927
    },
    {
      "date": "2023-07-20",
      "open": 345.76,
      "high": 347.89,
      "low": 339.6,
      "close": 340.5,
      "adjClose": 340.5,
      "volume": 372533,
      "unadjustedVolume": 372400,
      "change": -5.26,
      "changePercent": -1.52,
      "vwap": 342.92,
      "label": "July 20, 23",
      "changeOverTime": -0.0152
    },
    {
      "date": "2023-07-19",
      "open": 350.97,
      "high": 351.225,
      "low": 345.565,
      "close": 348.81,
      "adjClose": 348.809998,
      "volume": 327761,
      "unadjustedVolume": 327700,
      "change": -2.16,
      "changePercent": -0.61544,
      "vwap": 348.77,
      "label": "July 19, 23",
      "changeOverTime": -0.0061544
    },
    {
      "date": "2023-07-18",
      "open": 346.07,
      "high": 350.23,
      "low": 344.02,
      "close": 348.98,
      "adjClose": 348.980011,
      "volume": 455710,
      "unadjustedVolume": 455700,
      "change": 2.91,
      "changePercent": 0.84087,
      "vwap": 347.46,
      "label": "July 18, 23",
      "changeOverTime": 0.0084087
    },
    {
      "date": "2023-07-17",
      "open": 342.14,
      "high": 348.705,
      "low": 342.14,
      "close": 347.83,
      "adjClose": 347.829987,
      "volume": 347194,
      "unadjustedVolume": 347200,
      "change": 5.69,
      "changePercent": 1.66,
      "vwap": 346.55,
      "label": "July 17, 23",
      "changeOverTime": 0.0166
    },
    {
      "date": "2023-07-14",
      "open": 346.52,
      "high": 348.38,
      "low": 343.41,
      "close": 344.25,
      "adjClose": 344.25,
      "volume": 328118,
      "unadjustedVolume": 322100,
      "change": -2.27,
      "changePercent": -0.65508,
      "vwap": 345.8,
      "label": "July 14, 23",
      "changeOverTime": -0.0065508
    },
    {
      "date": "2023-07-13",
      "open": 340.51,
      "high": 347.54,
      "low": 340.02,
      "close": 347.27,
      "adjClose": 347.269989,
      "volume": 361248,
      "unadjustedVolume": 361200,
      "change": 6.76,
      "changePercent": 1.99,
      "vwap": 345.11,
      "label": "July 13, 23",
      "changeOverTime": 0.0199
    },
    {
      "date": "2023-07-12",
      "open": 338.8,
      "high": 339.19,
      "low": 334.42,
      "close": 336.85,
      "adjClose": 336.850006,
      "volume": 366095,
      "unadjustedVolume": 366100,
      "change": -1.95,
      "changePercent": -0.57556,
      "vwap": 337,
      "label": "July 12, 23",
      "changeOverTime": -0.0057556
    },
    {
      "date": "2023-07-11",
      "open": 332.52,
      "high": 334.58,
      "low": 330.255,
      "close": 333.72,
      "adjClose": 333.720001,
      "volume": 341293,
      "unadjustedVolume": 341300,
      "change": 1.2,
      "changePercent": 0.36088,
      "vwap": 332.58,
      "label": "July 11, 23",
      "changeOverTime": 0.0036088
    },
    {
      "date": "2023-07-10",
      "open": 320.91,
      "high": 332.97,
      "low": 320.91,
      "close": 332.21,
      "adjClose": 332.209991,
      "volume": 589917,
      "unadjustedVolume": 589800,
      "change": 11.3,
      "changePercent": 3.52,
      "vwap": 330.44,
      "label": "July 10, 23",
      "changeOverTime": 0.0352
    },
    {
      "date": "2023-07-07",
      "open": 320.78,
      "high": 324.23,
      "low": 319.41,
      "close": 320.17,
      "adjClose": 320.170013,
      "volume": 245341,
      "unadjustedVolume": 245300,
      "change": -0.61,
      "changePercent": -0.19016,
      "vwap": 321.15,
      "label": "July 07, 23",
      "changeOverTime": -0.0019016
    },
    {
      "date": "2023-07-06",
      "open": 319.55,
      "high": 321.95,
      "low": 317.25,
      "close": 321.39,
      "adjClose": 321.390015,
      "volume": 330971,
      "unadjustedVolume": 331000,
      "change": 1.84,
      "changePercent": 0.57581,
      "vwap": 320.52,
      "label": "July 06, 23",
      "changeOverTime": 0.0057581
    },
    {
      "date": "2023-07-05",
      "open": 323.86,
      "high": 325.94,
      "low": 320.11,
      "close": 323.92,
      "adjClose": 323.920013,
      "volume": 442969,
      "unadjustedVolume": 443000,
      "change": 0.06,
      "changePercent": 0.01852652,
      "vwap": 323.4,
      "label": "July 05, 23",
      "changeOverTime": 0.0001852652
    },
    {
      "date": "2023-07-03",
      "open": 327.84,
      "high": 328.8,
      "low": 320.98,
      "close": 326.95,
      "adjClose": 326.950012,
      "volume": 238218,
      "unadjustedVolume": 238200,
      "change": -0.89,
      "changePercent": -0.27147,
      "vwap": 326.04,
      "label": "July 03, 23",
      "changeOverTime": -0.0027147
    },
    {
      "date": "2023-06-30",
      "open": 328.63,
      "high": 334.64,
      "low": 328.63,
      "close": 330.27,
      "adjClose": 330.269989,
      "volume": 575834,
      "unadjustedVolume": 575700,
      "change": 1.64,
      "changePercent": 0.49904,
      "vwap": 331.33,
      "label": "June 30, 23",
      "changeOverTime": 0.0049904
    },
    {
      "date": "2023-06-29",
      "open": 324.59,
      "high": 326.38,
      "low": 322.295,
      "close": 326.05,
      "adjClose": 326.049988,
      "volume": 318967,
      "unadjustedVolume": 319000,
      "change": 1.46,
      "changePercent": 0.4498,
      "vwap": 324.95,
      "label": "June 29, 23",
      "changeOverTime": 0.004498
    },
    {
      "date": "2023-06-28",
      "open": 324.05,
      "high": 326.465,
      "low": 321.085,
      "close": 324.31,
      "adjClose": 324.309998,
      "volume": 389595,
      "unadjustedVolume": 389600,
      "change": 0.26,
      "changePercent": 0.08023453,
      "vwap": 323.85,
      "label": "June 28, 23",
      "changeOverTime": 0.0008023453
    },
    {
      "date": "2023-06-27",
      "open": 317.14,
      "high": 324.91,
      "low": 317.14,
      "close": 323.32,
      "adjClose": 323.320007,
      "volume": 357101,
      "unadjustedVolume": 357100,
      "change": 6.18,
      "changePercent": 1.95,
      "vwap": 322.8,
      "label": "June 27, 23",
      "changeOverTime": 0.0195
    },
    {
      "date": "2023-06-26",
      "open": 318.34,
      "high": 321.15,
      "low": 315.65,
      "close": 316.2,
      "adjClose": 316.200012,
      "volume": 372595,
      "unadjustedVolume": 372600,
      "change": -2.14,
      "changePercent": -0.67224,
      "vwap": 317.37,
      "label": "June 26, 23",
      "changeOverTime": -0.0067224
    },
    {
      "date": "2023-06-23",
      "open": 321.79,
      "high": 322.8953,
      "low": 318.95,
      "close": 319.54,
      "adjClose": 319.540009,
      "volume": 964939,
      "unadjustedVolume": 964900,
      "change": -2.25,
      "changePercent": -0.69921,
      "vwap": 319.83,
      "label": "June 23, 23",
      "changeOverTime": -0.0069921
    },
    {
      "date": "2023-06-22",
      "open": 323.6,
      "high": 326.905,
      "low": 321.03,
      "close": 325.68,
      "adjClose": 325.679993,
      "volume": 324678,
      "unadjustedVolume": 324700,
      "change": 2.08,
      "changePercent": 0.64277,
      "vwap": 325.13,
      "label": "June 22, 23",
      "changeOverTime": 0.0064277
    },
    {
      "date": "2023-06-21",
      "open": 330.22,
      "high": 330.91,
      "low": 324.775,
      "close": 325.05,
      "adjClose": 325.049988,
      "volume": 313666,
      "unadjustedVolume": 313700,
      "change": -5.17,
      "changePercent": -1.57,
      "vwap": 326.09,
      "label": "June 21, 23",
      "changeOverTime": -0.0157
    },
    {
      "date": "2023-06-20",
      "open": 329.86,
      "high": 336.035,
      "low": 328.62,
      "close": 331.31,
      "adjClose": 331.309998,
      "volume": 371676,
      "unadjustedVolume": 371700,
      "change": 1.45,
      "changePercent": 0.43958,
      "vwap": 331.52,
      "label": "June 20, 23",
      "changeOverTime": 0.0043958
    },
    {
      "date": "2023-06-16",
      "open": 339.55,
      "high": 339.55,
      "low": 332.64,
      "close": 334.37,
      "adjClose": 334.369995,
      "volume": 887072,
      "unadjustedVolume": 887100,
      "change": -5.18,
      "changePercent": -1.53,
      "vwap": 335.12,
      "label": "June 16, 23",
      "changeOverTime": -0.0153
    },
    {
      "date": "2023-06-15",
      "open": 331.67,
      "high": 338.6499,
      "low": 330.7,
      "close": 336.81,
      "adjClose": 336.809998,
      "volume": 397678,
      "unadjustedVolume": 397700,
      "change": 5.14,
      "changePercent": 1.55,
      "vwap": 335.23,
      "label": "June 15, 23",
      "changeOverTime": 0.0155
    },
    {
      "date": "2023-06-14",
      "open": 331.07,
      "high": 336.58,
      "low": 330.101,
      "close": 334.31,
      "adjClose": 334.309998,
      "volume": 374687,
      "unadjustedVolume": 374700,
      "change": 3.24,
      "changePercent": 0.97864,
      "vwap": 333.77,
      "label": "June 14, 23",
      "changeOverTime": 0.0097864
    },
    {
      "date": "2023-06-13",
      "open": 332.98,
      "high": 336.64,
      "low": 330.51,
      "close": 333.23,
      "adjClose": 333.230011,
      "volume": 475569,
      "unadjustedVolume": 475400,
      "change": 0.25,
      "changePercent": 0.07507958,
      "vwap": 332.84,
      "label": "June 13, 23",
      "changeOverTime": 0.0007507958
    },
    {
      "date": "2023-06-12",
      "open": 326.21,
      "high": 330.09,
      "low": 324.85,
      "close": 329.97,
      "adjClose": 329.970001,
      "volume": 458240,
      "unadjustedVolume": 458200,
      "change": 3.76,
      "changePercent": 1.15,
      "vwap": 328.46,
      "label": "June 12, 23",
      "changeOverTime": 0.0115
    },
    {
      "date": "2023-06-09",
      "open": 318.74,
      "high": 326.89,
      "low": 318.5,
      "close": 325.53,
      "adjClose": 325.529999,
      "volume": 663971,
      "unadjustedVolume": 663900,
      "change": 6.79,
      "changePercent": 2.13,
      "vwap": 324.23,
      "label": "June 09, 23",
      "changeOverTime": 0.0213
    },
    {
      "date": "2023-06-08",
      "open": 312.35,
      "high": 317.07,
      "low": 310.7159,
      "close": 316.05,
      "adjClose": 316.049988,
      "volume": 459065,
      "unadjustedVolume": 459100,
      "change": 3.7,
      "changePercent": 1.18,
      "vwap": 315.13,
      "label": "June 08, 23",
      "changeOverTime": 0.0118
    }
  ]
}