{
  "symbol": "AZN",
  "historical": [
    {
      "date": "2023-12-07",
      "open": 63.82,
      "high": 63.82,
      "low": 63.07,
      "close": 63.51,
      "adjClose": 63.51,
      "volume": 6194082,
      "unadjustedVolume": 6027572,
      "change": -0.31,
      "changePercent": -0.48574,
      "vwap": 63.47,
      "label": "December 07, 23",
      "changeOverTime": -0.0048574
    },
    {
      "date": "2023-12-06",
      "open": 64.48,
      "high": 64.52,
      "low": 63.53,
      "close": 63.59,
      "adjClose": 63.59,
      "volume": 4277704,
      "unadjustedVolume": 4277700,
      "change": -0.89,
      "changePercent": -1.38,
      "vwap": 63.92,
      "label": "December 06, 23",
      "changeOverTime": -0.0138
    },
    {
      "date": "2023-12-05",
      "open": 64.23,
      "high": 64.44,
      "low": 63.92,
      "close": 64.01,
      "adjClose": 64.01,
      "volume": 3993620,
      "unadjustedVolume": 3993600,
      "change": -0.22,
      "changePercent": -0.34252,
      "vwap": 64.13,
      "label": "December 05, 23",
      "changeOverTime": -0.0034252
    },
    {
      "date": "2023-12-04",
      "open": 64.87,
      "high": 65.11,
      "low": 64.61,
      "close": 65.02,
      "adjClose": 65.02,
      "volume": 3340280,
      "unadjustedVolume": 3340300,
      "change": 0.15,
      "changePercent": 0.23123,
      "vwap": 64.92,
      "label": "December 04, 23",
      "changeOverTime": 0.0023123
    },
    {
      "date": "2023-12-01",
      "open": 64.59,
      "high": 65.06,
      "low": 64.365,
      "close": 64.79,
      "adjClose": 64.79,
      "volume": 3616434,
      "unadjustedVolume": 3616200,
      "change": 0.2,
      "changePercent": 0.30965,
      "vwap": 64.74,
      "label": "December 01, 23",
      "changeOverTime": 0.0030965
    },
    {
      "date": "2023-11-30",
      "open": 63.97,
      "high": 64.9,
      "low": 63.79,
      "close": 64.59,
      "adjClose": 64.59,
      "volume": 9991508,
      "unadjustedVolume": 9991500,
      "change": 0.62,
      "changePercent": 0.9692,
      "vwap": 64.22,
      "label": "November 30, 23",
      "changeOverTime": 0.009692
    },
    {
      "date": "2023-11-29",
      "open": 64.14,
      "high": 64.335,
      "low": 63.71,
      "close": 64.12,
      "adjClose": 64.12,
      "volume": 8493239,
      "unadjustedVolume": 8493200,
      "change": -0.02,
      "changePercent": -0.03118179,
      "vwap": 64.04,
      "label": "November 29, 23",
      "changeOverTime": -0.0003118179
    },
    {
      "date": "2023-11-28",
      "open": 63.2,
      "high": 63.53,
      "low": 63.09,
      "close": 63.3,
      "adjClose": 63.3,
      "volume": 5556087,
      "unadjustedVolume": 5762800,
      "change": 0.1,
      "changePercent": 0.15823,
      "vwap": 63.27,
      "label": "November 28, 23",
      "changeOverTime": 0.0015823
    },
    {
      "date": "2023-11-27",
      "open": 63.9,
      "high": 63.99,
      "low": 63.36,
      "close": 63.66,
      "adjClose": 63.66,
      "volume": 4340553,
      "unadjustedVolume": 4340600,
      "change": -0.24,
      "changePercent": -0.37559,
      "vwap": 63.64,
      "label": "November 27, 23",
      "changeOverTime": -0.0037559
    },
    {
      "date": "2023-11-24",
      "open": 64.33,
      "high": 64.735,
      "low": 64.25,
      "close": 64.5,
      "adjClose": 64.5,
      "volume": 2139434,
      "unadjustedVolume": 2139400,
      "change": 0.17,
      "changePercent": 0.26426,
      "vwap": 64.47,
      "label": "November 24, 23",
      "changeOverTime": 0.0026426
    },
    {
      "date": "2023-11-22",
      "open": 63.71,
      "high": 63.92,
      "low": 63.275,
      "close": 63.61,
      "adjClose": 63.61,
      "volume": 4837176,
      "unadjustedVolume": 4836800,
      "change": -0.1,
      "changePercent": -0.15696,
      "vwap": 63.55,
      "label": "November 22, 23",
      "changeOverTime": -0.0015696
    },
    {
      "date": "2023-11-21",
      "open": 64.05,
      "high": 64.43,
      "low": 64.03,
      "close": 64.28,
      "adjClose": 64.28,
      "volume": 3655731,
      "unadjustedVolume": 3655500,
      "change": 0.23,
      "changePercent": 0.35909,
      "vwap": 64.25,
      "label": "November 21, 23",
      "changeOverTime": 0.0035909
    },
    {
      "date": "2023-11-20",
      "open": 63.24,
      "high": 63.885,
      "low": 63.16,
      "close": 63.79,
      "adjClose": 63.79,
      "volume": 5488498,
      "unadjustedVolume": 5488500,
      "change": 0.55,
      "changePercent": 0.8697,
      "vwap": 63.62,
      "label": "November 20, 23",
      "changeOverTime": 0.008697
    },
    {
      "date": "2023-11-17",
      "open": 64.28,
      "high": 64.42,
      "low": 64.01,
      "close": 64.13,
      "adjClose": 64.13,
      "volume": 3967638,
      "unadjustedVolume": 3967300,
      "change": -0.15,
      "changePercent": -0.23335,
      "vwap": 64.16,
      "label": "November 17, 23",
      "changeOverTime": -0.0023335
    },
    {
      "date": "2023-11-16",
      "open": 63.42,
      "high": 63.87,
      "low": 63.31,
      "close": 63.8,
      "adjClose": 63.8,
      "volume": 5730069,
      "unadjustedVolume": 5729900,
      "change": 0.38,
      "changePercent": 0.59918,
      "vwap": 63.62,
      "label": "November 16, 23",
      "changeOverTime": 0.0059918
    },
    {
      "date": "2023-11-15",
      "open": 63.49,
      "high": 63.76,
      "low": 63.08,
      "close": 63.13,
      "adjClose": 63.13,
      "volume": 6239828,
      "unadjustedVolume": 6239800,
      "change": -0.36,
      "changePercent": -0.56702,
      "vwap": 63.34,
      "label": "November 15, 23",
      "changeOverTime": -0.0056702
    },
    {
      "date": "2023-11-14",
      "open": 64.14,
      "high": 64.75,
      "low": 63.96,
      "close": 64.23,
      "adjClose": 64.23,
      "volume": 4816426,
      "unadjustedVolume": 4816400,
      "change": 0.09,
      "changePercent": 0.14032,
      "vwap": 64.29,
      "label": "November 14, 23",
      "changeOverTime": 0.0014032
    },
    {
      "date": "2023-11-13",
      "open": 63.21,
      "high": 63.89,
      "low": 62.65,
      "close": 63.7,
      "adjClose": 63.7,
      "volume": 6823658,
      "unadjustedVolume": 6823500,
      "change": 0.49,
      "changePercent": 0.77519,
      "vwap": 63.53,
      "label": "November 13, 23",
      "changeOverTime": 0.0077519
    },
    {
      "date": "2023-11-10",
      "open": 63.24,
      "high": 63.38,
      "low": 61.87,
      "close": 63.17,
      "adjClose": 63.17,
      "volume": 6934386,
      "unadjustedVolume": 6934300,
      "change": -0.07,
      "changePercent": -0.11069,
      "vwap": 62.79,
      "label": "November 10, 23",
      "changeOverTime": -0.0011069
    },
    {
      "date": "2023-11-09",
      "open": 65.26,
      "high": 65.58,
      "low": 64.06,
      "close": 64.09,
      "adjClose": 64.09,
      "volume": 6971671,
      "unadjustedVolume": 6971700,
      "change": -1.17,
      "changePercent": -1.79,
      "vwap": 64.67,
      "label": "November 09, 23",
      "changeOverTime": -0.0179
    },
    {
      "date": "2023-11-08",
      "open": 63.77,
      "high": 64.18,
      "low": 63.08,
      "close": 63.53,
      "adjClose": 63.53,
      "volume": 11064284,
      "unadjustedVolume": 11064300,
      "change": -0.24,
      "changePercent": -0.37635,
      "vwap": 63.55,
      "label": "November 08, 23",
      "changeOverTime": -0.0037635
    },
    {
      "date": "2023-11-07",
      "open": 63.67,
      "high": 63.96,
      "low": 63.52,
      "close": 63.61,
      "adjClose": 63.61,
      "volume": 4298116,
      "unadjustedVolume": 4298100,
      "change": -0.06,
      "changePercent": -0.0942359,
      "vwap": 63.67,
      "label": "November 07, 23",
      "changeOverTime": -0.000942359
    },
    {
      "date": "2023-11-06",
      "open": 64.41,
      "high": 64.53,
      "low": 64.005,
      "close": 64.05,
      "adjClose": 64.05,
      "volume": 4175197,
      "unadjustedVolume": 4175200,
      "change": -0.36,
      "changePercent": -0.55892,
      "vwap": 64.24,
      "label": "November 06, 23",
      "changeOverTime": -0.0055892
    },
    {
      "date": "2023-11-03",
      "open": 63.86,
      "high": 64.31,
      "low": 63.465,
      "close": 63.96,
      "adjClose": 63.96,
      "volume": 4359065,
      "unadjustedVolume": 4359000,
      "change": 0.1,
      "changePercent": 0.15659,
      "vwap": 64,
      "label": "November 03, 23",
      "changeOverTime": 0.0015659
    },
    {
      "date": "2023-11-02",
      "open": 64.21,
      "high": 64.445,
      "low": 63.745,
      "close": 64.18,
      "adjClose": 64.18,
      "volume": 5062135,
      "unadjustedVolume": 5062100,
      "change": -0.03,
      "changePercent": -0.04672169,
      "vwap": 64.05,
      "label": "November 02, 23",
      "changeOverTime": -0.0004672169
    },
    {
      "date": "2023-11-01",
      "open": 63.25,
      "high": 63.9915,
      "low": 63.25,
      "close": 63.78,
      "adjClose": 63.78,
      "volume": 4570638,
      "unadjustedVolume": 4570600,
      "change": 0.53,
      "changePercent": 0.83794,
      "vwap": 63.63,
      "label": "November 01, 23",
      "changeOverTime": 0.0083794
    },
    {
      "date": "2023-10-31",
      "open": 62.99,
      "high": 63.25,
      "low": 62.605,
      "close": 63.23,
      "adjClose": 63.23,
      "volume": 5139949,
      "unadjustedVolume": 5139800,
      "change": 0.24,
      "changePercent": 0.38101,
      "vwap": 62.93,
      "label": "October 31, 23",
      "changeOverTime": 0.0038101
    },
    {
      "date": "2023-10-30",
      "open": 62.8,
      "high": 63.04,
      "low": 62.425,
      "close": 62.94,
      "adjClose": 62.94,
      "volume": 5040219,
      "unadjustedVolume": 5040500,
      "change": 0.14,
      "changePercent": 0.22293,
      "vwap": 62.82,
      "label": "October 30, 23",
      "changeOverTime": 0.0022293
    },
    {
      "date": "2023-10-27",
      "open": 63.145,
      "high": 63.23,
      "low": 61.73,
      "close": 61.89,
      "adjClose": 61.89,
      "volume": 5296627,
      "unadjustedVolume": 5296600,
      "change": -1.255,
      "changePercent": -1.99,
      "vwap": 62.19,
      "label": "October 27, 23",
      "changeOverTime": -0.0199
    },
    {
      "date": "2023-10-26",
      "open": 64.08,
      "high": 64.41,
      "low": 63.32,
      "close": 63.41,
      "adjClose": 63.41,
      "volume": 5382155,
      "unadjustedVolume": 5382200,
      "change": -0.67,
      "changePercent": -1.05,
      "vwap": 63.68,
      "label": "October 26, 23",
      "changeOverTime": -0.0105
    },
    {
      "date": "2023-10-25",
      "open": 64.66,
      "high": 64.97,
      "low": 64.01,
      "close": 64.21,
      "adjClose": 64.21,
      "volume": 4647737,
      "unadjustedVolume": 4647700,
      "change": -0.45,
      "changePercent": -0.69595,
      "vwap": 64.43,
      "label": "October 25, 23",
      "changeOverTime": -0.0069595
    },
    {
      "date": "2023-10-24",
      "open": 63.29,
      "high": 64.75,
      "low": 63.29,
      "close": 64.57,
      "adjClose": 64.57,
      "volume": 7312470,
      "unadjustedVolume": 7312300,
      "change": 1.28,
      "changePercent": 2.02,
      "vwap": 64.36,
      "label": "October 24, 23",
      "changeOverTime": 0.0202
    },
    {
      "date": "2023-10-23",
      "open": 62.825,
      "high": 63.49,
      "low": 62.22,
      "close": 63.05,
      "adjClose": 63.05,
      "volume": 9017960,
      "unadjustedVolume": 9018000,
      "change": 0.225,
      "changePercent": 0.35814,
      "vwap": 62.93,
      "label": "October 23, 23",
      "changeOverTime": 0.0035814
    },
    {
      "date": "2023-10-20",
      "open": 63.92,
      "high": 64.495,
      "low": 63.83,
      "close": 63.83,
      "adjClose": 63.83,
      "volume": 5826022,
      "unadjustedVolume": 5826000,
      "change": -0.09,
      "changePercent": -0.1408,
      "vwap": 64.13,
      "label": "October 20, 23",
      "changeOverTime": -0.001408
    },
    {
      "date": "2023-10-19",
      "open": 64.88,
      "high": 65.18,
      "low": 64.075,
      "close": 64.42,
      "adjClose": 64.42,
      "volume": 8809825,
      "unadjustedVolume": 8809800,
      "change": -0.46,
      "changePercent": -0.709,
      "vwap": 64.61,
      "label": "October 19, 23",
      "changeOverTime": -0.00709
    },
    {
      "date": "2023-10-18",
      "open": 66.8,
      "high": 67.22,
      "low": 64.97,
      "close": 65.24,
      "adjClose": 65.24,
      "volume": 13377288,
      "unadjustedVolume": 13377300,
      "change": -1.56,
      "changePercent": -2.34,
      "vwap": 65.7,
      "label": "October 18, 23",
      "changeOverTime": -0.0234
    },
    {
      "date": "2023-10-17",
      "open": 68.28,
      "high": 70.94,
      "low": 63.56,
      "close": 69.275,
      "adjClose": 69.28,
      "volume": 23062884,
      "unadjustedVolume": 23062900,
      "change": 0.995,
      "changePercent": 1.46,
      "vwap": 68.26,
      "label": "October 17, 23",
      "changeOverTime": 0.0146
    },
    {
      "date": "2023-10-16",
      "open": 66.61,
      "high": 67.94,
      "low": 66.54,
      "close": 67.82,
      "adjClose": 67.82,
      "volume": 8785803,
      "unadjustedVolume": 8785700,
      "change": 1.21,
      "changePercent": 1.82,
      "vwap": 67.41,
      "label": "October 16, 23",
      "changeOverTime": 0.0182
    },
    {
      "date": "2023-10-13",
      "open": 67.71,
      "high": 68.13,
      "low": 66.955,
      "close": 67.33,
      "adjClose": 67.33,
      "volume": 3858241,
      "unadjustedVolume": 3857800,
      "change": -0.38,
      "changePercent": -0.56122,
      "vwap": 67.34,
      "label": "October 13, 23",
      "changeOverTime": -0.0056122
    },
    {
      "date": "2023-10-12",
      "open": 68.42,
      "high": 68.655,
      "low": 67.87,
      "close": 68.11,
      "adjClose": 68.11,
      "volume": 3842022,
      "unadjustedVolume": 3842000,
      "change": -0.31,
      "changePercent": -0.45308,
      "vwap": 68.23,
      "label": "October 12, 23",
      "changeOverTime": -0.0045308
    },
    {
      "date": "2023-10-11",
      "open": 67.8,
      "high": 68.03,
      "low": 67.24,
      "close": 68.01,
      "adjClose": 68.01,
      "volume": 4412889,
      "unadjustedVolume": 4412900,
      "change": 0.21,
      "changePercent": 0.30973,
      "vwap": 67.79,
      "label": "October 11, 23",
      "changeOverTime": 0.0030973
    },
    {
      "date": "2023-10-10",
      "open": 67.48,
      "high": 68.1,
      "low": 67.21,
      "close": 68.01,
      "adjClose": 68.01,
      "volume": 3820876,
      "unadjustedVolume": 3820900,
      "change": 0.53,
      "changePercent": 0.78542,
      "vwap": 67.82,
      "label": "October 10, 23",
      "changeOverTime": 0.0078542
    },
    {
      "date": "2023-10-09",
      "open": 66.75,
      "high": 67.265,
      "low": 66.4,
      "close": 67.04,
      "adjClose": 67.04,
      "volume": 3018256,
      "unadjustedVolume": 3018200,
      "change": 0.29,
      "changePercent": 0.43446,
      "vwap": 66.81,
      "label": "October 09, 23",
      "changeOverTime": 0.0043446
    },
    {
      "date": "2023-10-06",
      "open": 67.04,
      "high": 67.56,
      "low": 66.44,
      "close": 67.42,
      "adjClose": 67.42,
      "volume": 3077276,
      "unadjustedVolume": 3077300,
      "change": 0.38,
      "changePercent": 0.56683,
      "vwap": 67.27,
      "label": "October 06, 23",
      "changeOverTime": 0.0056683
    },
    {
      "date": "2023-10-05",
      "open": 66.64,
      "high": 67.14,
      "low": 66.39,
      "close": 66.88,
      "adjClose": 66.88,
      "volume": 2401144,
      "unadjustedVolume": 2401100,
      "change": 0.24,
      "changePercent": 0.36014,
      "vwap": 66.78,
      "label": "October 05, 23",
      "changeOverTime": 0.0036014
    },
    {
      "date": "2023-10-04",
      "open": 66.54,
      "high": 66.74,
      "low": 66.04,
      "close": 66.62,
      "adjClose": 66.62,
      "volume": 3896569,
      "unadjustedVolume": 3896600,
      "change": 0.08,
      "changePercent": 0.12023,
      "vwap": 66.48,
      "label": "October 04, 23",
      "changeOverTime": 0.0012023
    },
    {
      "date": "2023-10-03",
      "open": 66.85,
      "high": 66.87,
      "low": 65.98,
      "close": 66.26,
      "adjClose": 66.26,
      "volume": 4139308,
      "unadjustedVolume": 4139200,
      "change": -0.59,
      "changePercent": -0.88257,
      "vwap": 66.29,
      "label": "October 03, 23",
      "changeOverTime": -0.0088257
    },
    {
      "date": "2023-10-02",
      "open": 66.92,
      "high": 66.965,
      "low": 66.25,
      "close": 66.73,
      "adjClose": 66.73,
      "volume": 3891678,
      "unadjustedVolume": 3891700,
      "change": -0.19,
      "changePercent": -0.28392,
      "vwap": 66.61,
      "label": "October 02, 23",
      "changeOverTime": -0.0028392
    },
    {
      "date": "2023-09-29",
      "open": 68.78,
      "high": 68.78,
      "low": 67.58,
      "close": 67.72,
      "adjClose": 67.72,
      "volume": 3691476,
      "unadjustedVolume": 3691300,
      "change": -1.06,
      "changePercent": -1.54,
      "vwap": 68.05,
      "label": "September 29, 23",
      "changeOverTime": -0.0154
    },
    {
      "date": "2023-09-28",
      "open": 67.28,
      "high": 67.85,
      "low": 66.71,
      "close": 67.42,
      "adjClose": 67.42,
      "volume": 4447812,
      "unadjustedVolume": 4447700,
      "change": 0.14,
      "changePercent": 0.20809,
      "vwap": 67.38,
      "label": "September 28, 23",
      "changeOverTime": 0.0020809
    },
    {
      "date": "2023-09-27",
      "open": 68.65,
      "high": 68.72,
      "low": 67.4,
      "close": 67.94,
      "adjClose": 67.94,
      "volume": 3846238,
      "unadjustedVolume": 3846200,
      "change": -0.71,
      "changePercent": -1.03,
      "vwap": 67.89,
      "label": "September 27, 23",
      "changeOverTime": -0.0103
    },
    {
      "date": "2023-09-26",
      "open": 68.96,
      "high": 69.18,
      "low": 68.08,
      "close": 68.22,
      "adjClose": 68.22,
      "volume": 4216145,
      "unadjustedVolume": 4216100,
      "change": -0.74,
      "changePercent": -1.07,
      "vwap": 68.38,
      "label": "September 26, 23",
      "changeOverTime": -0.0107
    },
    {
      "date": "2023-09-25",
      "open": 68.28,
      "high": 69.245,
      "low": 67.935,
      "close": 68.94,
      "adjClose": 68.94,
      "volume": 4233959,
      "unadjustedVolume": 4233900,
      "change": 0.66,
      "changePercent": 0.96661,
      "vwap": 68.74,
      "label": "September 25, 23",
      "changeOverTime": 0.0096661
    },
    {
      "date": "2023-09-22",
      "open": 68.37,
      "high": 68.505,
      "low": 67.74,
      "close": 67.83,
      "adjClose": 67.83,
      "volume": 5277020,
      "unadjustedVolume": 5277000,
      "change": -0.54,
      "changePercent": -0.78982,
      "vwap": 68.09,
      "label": "September 22, 23",
      "changeOverTime": -0.0078982
    },
    {
      "date": "2023-09-21",
      "open": 68.09,
      "high": 68.11,
      "low": 67.02,
      "close": 67.02,
      "adjClose": 67.02,
      "volume": 4631964,
      "unadjustedVolume": 4634900,
      "change": -1.07,
      "changePercent": -1.57,
      "vwap": 67.36,
      "label": "September 21, 23",
      "changeOverTime": -0.0157
    },
    {
      "date": "2023-09-20",
      "open": 67.97,
      "high": 68.5,
      "low": 67.77,
      "close": 67.96,
      "adjClose": 67.96,
      "volume": 5995870,
      "unadjustedVolume": 5995700,
      "change": -0.01,
      "changePercent": -0.01471237,
      "vwap": 68.11,
      "label": "September 20, 23",
      "changeOverTime": -0.0001471237
    },
    {
      "date": "2023-09-19",
      "open": 66.18,
      "high": 66.68,
      "low": 65.82,
      "close": 66.67,
      "adjClose": 66.67,
      "volume": 4025852,
      "unadjustedVolume": 4025800,
      "change": 0.49,
      "changePercent": 0.7404,
      "vwap": 66.31,
      "label": "September 19, 23",
      "changeOverTime": 0.007404
    },
    {
      "date": "2023-09-18",
      "open": 67.75,
      "high": 67.86,
      "low": 66.485,
      "close": 66.63,
      "adjClose": 66.63,
      "volume": 3855644,
      "unadjustedVolume": 3855600,
      "change": -1.12,
      "changePercent": -1.65,
      "vwap": 66.79,
      "label": "September 18, 23",
      "changeOverTime": -0.0165
    },
    {
      "date": "2023-09-15",
      "open": 68.64,
      "high": 68.9,
      "low": 68.2,
      "close": 68.27,
      "adjClose": 68.27,
      "volume": 5182314,
      "unadjustedVolume": 5182300,
      "change": -0.37,
      "changePercent": -0.53904,
      "vwap": 68.44,
      "label": "September 15, 23",
      "changeOverTime": -0.0053904
    },
    {
      "date": "2023-09-14",
      "open": 66.86,
      "high": 68.04,
      "low": 66.78,
      "close": 67.78,
      "adjClose": 67.78,
      "volume": 4825477,
      "unadjustedVolume": 4825500,
      "change": 0.92,
      "changePercent": 1.38,
      "vwap": 67.72,
      "label": "September 14, 23",
      "changeOverTime": 0.0138
    },
    {
      "date": "2023-09-13",
      "open": 67.19,
      "high": 67.41,
      "low": 66.43,
      "close": 66.45,
      "adjClose": 66.45,
      "volume": 4771938,
      "unadjustedVolume": 4771900,
      "change": -0.74,
      "changePercent": -1.1,
      "vwap": 66.7,
      "label": "September 13, 23",
      "changeOverTime": -0.011
    },
    {
      "date": "2023-09-12",
      "open": 67.16,
      "high": 67.61,
      "low": 66.99,
      "close": 67.34,
      "adjClose": 67.34,
      "volume": 4366796,
      "unadjustedVolume": 4366800,
      "change": 0.18,
      "changePercent": 0.26802,
      "vwap": 67.37,
      "label": "September 12, 23",
      "changeOverTime": 0.0026802
    },
    {
      "date": "2023-09-11",
      "open": 65.96,
      "high": 66.63,
      "low": 65.715,
      "close": 66.6,
      "adjClose": 66.6,
      "volume": 6428545,
      "unadjustedVolume": 6428500,
      "change": 0.64,
      "changePercent": 0.97029,
      "vwap": 66.34,
      "label": "September 11, 23",
      "changeOverTime": 0.0097029
    },
    {
      "date": "2023-09-08",
      "open": 68.33,
      "high": 68.495,
      "low": 68.06,
      "close": 68.22,
      "adjClose": 68.22,
      "volume": 4372165,
      "unadjustedVolume": 4372100,
      "change": -0.11,
      "changePercent": -0.16098,
      "vwap": 68.24,
      "label": "September 08, 23",
      "changeOverTime": -0.0016098
    },
    {
      "date": "2023-09-07",
      "open": 67.34,
      "high": 68.255,
      "low": 67.29,
      "close": 68,
      "adjClose": 68,
      "volume": 2908474,
      "unadjustedVolume": 2908400,
      "change": 0.66,
      "changePercent": 0.9801,
      "vwap": 67.86,
      "label": "September 07, 23",
      "changeOverTime": 0.009801
    },
    {
      "date": "2023-09-06",
      "open": 67.28,
      "high": 67.34,
      "low": 66.605,
      "close": 67,
      "adjClose": 67,
      "volume": 5016398,
      "unadjustedVolume": 5016400,
      "change": -0.28,
      "changePercent": -0.41617,
      "vwap": 66.96,
      "label": "September 06, 23",
      "changeOverTime": -0.0041617
    },
    {
      "date": "2023-09-05",
      "open": 68.35,
      "high": 68.36,
      "low": 67.58,
      "close": 67.64,
      "adjClose": 67.64,
      "volume": 2566422,
      "unadjustedVolume": 2566400,
      "change": -0.71,
      "changePercent": -1.04,
      "vwap": 67.94,
      "label": "September 05, 23",
      "changeOverTime": -0.0104
    },
    {
      "date": "2023-09-01",
      "open": 68.4,
      "high": 68.51,
      "low": 67.88,
      "close": 68.14,
      "adjClose": 68.14,
      "volume": 2575049,
      "unadjustedVolume": 2575000,
      "change": -0.26,
      "changePercent": -0.38012,
      "vwap": 68.19,
      "label": "September 01, 23",
      "changeOverTime": -0.0038012
    },
    {
      "date": "2023-08-31",
      "open": 68.99,
      "high": 68.99,
      "low": 67.76,
      "close": 67.82,
      "adjClose": 67.82,
      "volume": 4347794,
      "unadjustedVolume": 4347800,
      "change": -1.17,
      "changePercent": -1.7,
      "vwap": 68.14,
      "label": "August 31, 23",
      "changeOverTime": -0.017
    },
    {
      "date": "2023-08-30",
      "open": 69.46,
      "high": 69.58,
      "low": 68.79,
      "close": 68.86,
      "adjClose": 68.86,
      "volume": 2980771,
      "unadjustedVolume": 2980800,
      "change": -0.6,
      "changePercent": -0.86381,
      "vwap": 69.02,
      "label": "August 30, 23",
      "changeOverTime": -0.0086381
    },
    {
      "date": "2023-08-29",
      "open": 68.37,
      "high": 69.17,
      "low": 68.34,
      "close": 69.14,
      "adjClose": 69.14,
      "volume": 2770587,
      "unadjustedVolume": 2770400,
      "change": 0.77,
      "changePercent": 1.13,
      "vwap": 68.86,
      "label": "August 29, 23",
      "changeOverTime": 0.0113
    },
    {
      "date": "2023-08-28",
      "open": 68.61,
      "high": 68.745,
      "low": 68.31,
      "close": 68.64,
      "adjClose": 68.64,
      "volume": 1970853,
      "unadjustedVolume": 1970800,
      "change": 0.03,
      "changePercent": 0.0437254,
      "vwap": 68.55,
      "label": "August 28, 23",
      "changeOverTime": 0.000437254
    },
    {
      "date": "2023-08-25",
      "open": 68.04,
      "high": 68.45,
      "low": 67.26,
      "close": 68.25,
      "adjClose": 68.25,
      "volume": 3740871,
      "unadjustedVolume": 3740900,
      "change": 0.21,
      "changePercent": 0.30864,
      "vwap": 67.93,
      "label": "August 25, 23",
      "changeOverTime": 0.0030864
    },
    {
      "date": "2023-08-24",
      "open": 68.83,
      "high": 69.145,
      "low": 67.89,
      "close": 67.89,
      "adjClose": 67.89,
      "volume": 3868091,
      "unadjustedVolume": 3868100,
      "change": -0.94,
      "changePercent": -1.37,
      "vwap": 68.36,
      "label": "August 24, 23",
      "changeOverTime": -0.0137
    },
    {
      "date": "2023-08-23",
      "open": 68.66,
      "high": 69.205,
      "low": 68.385,
      "close": 69.1,
      "adjClose": 69.1,
      "volume": 4193132,
      "unadjustedVolume": 4193100,
      "change": 0.44,
      "changePercent": 0.64084,
      "vwap": 68.88,
      "label": "August 23, 23",
      "changeOverTime": 0.0064084
    },
    {
      "date": "2023-08-22",
      "open": 68.81,
      "high": 68.97,
      "low": 68.385,
      "close": 68.77,
      "adjClose": 68.77,
      "volume": 4211497,
      "unadjustedVolume": 4211500,
      "change": -0.04,
      "changePercent": -0.05813109,
      "vwap": 68.73,
      "label": "August 22, 23",
      "changeOverTime": -0.0005813109
    },
    {
      "date": "2023-08-21",
      "open": 68.98,
      "high": 69.14,
      "low": 68.52,
      "close": 68.88,
      "adjClose": 68.88,
      "volume": 4082352,
      "unadjustedVolume": 4082400,
      "change": -0.1,
      "changePercent": -0.14497,
      "vwap": 68.88,
      "label": "August 21, 23",
      "changeOverTime": -0.0014497
    },
    {
      "date": "2023-08-18",
      "open": 68.37,
      "high": 68.78,
      "low": 68.1,
      "close": 68.46,
      "adjClose": 68.46,
      "volume": 7624699,
      "unadjustedVolume": 7611300,
      "change": 0.09,
      "changePercent": 0.13164,
      "vwap": 68.42,
      "label": "August 18, 23",
      "changeOverTime": 0.0013164
    },
    {
      "date": "2023-08-17",
      "open": 69.24,
      "high": 69.77,
      "low": 69.12,
      "close": 69.12,
      "adjClose": 69.12,
      "volume": 6432270,
      "unadjustedVolume": 6432300,
      "change": -0.12,
      "changePercent": -0.17331,
      "vwap": 69.4,
      "label": "August 17, 23",
      "changeOverTime": -0.0017331
    },
    {
      "date": "2023-08-16",
      "open": 68.95,
      "high": 70.03,
      "low": 68.92,
      "close": 69.71,
      "adjClose": 69.71,
      "volume": 5571426,
      "unadjustedVolume": 5571400,
      "change": 0.76,
      "changePercent": 1.1,
      "vwap": 69.68,
      "label": "August 16, 23",
      "changeOverTime": 0.011
    },
    {
      "date": "2023-08-15",
      "open": 69.94,
      "high": 70.12,
      "low": 69.34,
      "close": 69.51,
      "adjClose": 69.51,
      "volume": 4243783,
      "unadjustedVolume": 4243800,
      "change": -0.43,
      "changePercent": -0.61481,
      "vwap": 69.6,
      "label": "August 15, 23",
      "changeOverTime": -0.0061481
    },
    {
      "date": "2023-08-14",
      "open": 70.03,
      "high": 70.905,
      "low": 69.94,
      "close": 70.84,
      "adjClose": 70.84,
      "volume": 3843171,
      "unadjustedVolume": 3843100,
      "change": 0.81,
      "changePercent": 1.16,
      "vwap": 70.62,
      "label": "August 14, 23",
      "changeOverTime": 0.0116
    },
    {
      "date": "2023-08-11",
      "open": 69.7,
      "high": 70.575,
      "low": 69.5351,
      "close": 70.37,
      "adjClose": 70.37,
      "volume": 3549709,
      "unadjustedVolume": 3549700,
      "change": 0.67,
      "changePercent": 0.96126,
      "vwap": 70.29,
      "label": "August 11, 23",
      "changeOverTime": 0.0096126
    },
    {
      "date": "2023-08-10",
      "open": 71.04,
      "high": 71.505,
      "low": 70.335,
      "close": 70.34,
      "adjClose": 70.34,
      "volume": 3876659,
      "unadjustedVolume": 3876600,
      "change": -0.7,
      "changePercent": -0.98536,
      "vwap": 70.85,
      "label": "August 10, 23",
      "changeOverTime": -0.0098536
    },
    {
      "date": "2023-08-09",
      "open": 70.89,
      "high": 71.56,
      "low": 70.83,
      "close": 71.28,
      "adjClose": 70.82,
      "volume": 4324228,
      "unadjustedVolume": 4324200,
      "change": 0.39,
      "changePercent": 0.55015,
      "vwap": 71.32,
      "label": "August 09, 23",
      "changeOverTime": 0.0055015
    },
    {
      "date": "2023-08-08",
      "open": 69.72,
      "high": 70.63,
      "low": 69.69,
      "close": 70.48,
      "adjClose": 70.02,
      "volume": 5442332,
      "unadjustedVolume": 5442300,
      "change": 0.76,
      "changePercent": 1.09,
      "vwap": 70.31,
      "label": "August 08, 23",
      "changeOverTime": 0.0109
    },
    {
      "date": "2023-08-07",
      "open": 69.5,
      "high": 69.99,
      "low": 69.29,
      "close": 69.93,
      "adjClose": 69.47,
      "volume": 4869955,
      "unadjustedVolume": 4870000,
      "change": 0.43,
      "changePercent": 0.61871,
      "vwap": 69.78,
      "label": "August 07, 23",
      "changeOverTime": 0.0061871
    },
    {
      "date": "2023-08-04",
      "open": 69.2,
      "high": 69.91,
      "low": 69.175,
      "close": 69.4,
      "adjClose": 68.95,
      "volume": 4063895,
      "unadjustedVolume": 4063900,
      "change": 0.2,
      "changePercent": 0.28902,
      "vwap": 69.55,
      "label": "August 04, 23",
      "changeOverTime": 0.0028902
    },
    {
      "date": "2023-08-03",
      "open": 68.62,
      "high": 69.78,
      "low": 68.6,
      "close": 69.67,
      "adjClose": 69.22,
      "volume": 6199000,
      "unadjustedVolume": 6199000,
      "change": 1.05,
      "changePercent": 1.53,
      "vwap": 69.35,
      "label": "August 03, 23",
      "changeOverTime": 0.0153
    },
    {
      "date": "2023-08-02",
      "open": 70.33,
      "high": 70.96,
      "low": 70.16,
      "close": 70.47,
      "adjClose": 70.01,
      "volume": 5370300,
      "unadjustedVolume": 5370300,
      "change": 0.14,
      "changePercent": 0.19906,
      "vwap": 70.53,
      "label": "August 02, 23",
      "changeOverTime": 0.0019906
    },
    {
      "date": "2023-08-01",
      "open": 71.33,
      "high": 71.69,
      "low": 71.27,
      "close": 71.45,
      "adjClose": 70.98,
      "volume": 3875700,
      "unadjustedVolume": 3875700,
      "change": 0.12,
      "changePercent": 0.16823,
      "vwap": 71.47,
      "label": "August 01, 23",
      "changeOverTime": 0.0016823
    },
    {
      "date": "2023-07-31",
      "open": 71.71,
      "high": 72.07,
      "low": 71.32,
      "close": 71.7,
      "adjClose": 71.23,
      "volume": 3837000,
      "unadjustedVolume": 3837000,
      "change": -0.01,
      "changePercent": -0.01394506,
      "vwap": 71.7,
      "label": "July 31, 23",
      "changeOverTime": -0.0001394506
    },
    {
      "date": "2023-07-28",
      "open": 71.39,
      "high": 71.87,
      "low": 70.94,
      "close": 71.33,
      "adjClose": 70.86,
      "volume": 7621000,
      "unadjustedVolume": 7621000,
      "change": -0.06,
      "changePercent": -0.08404538,
      "vwap": 71.38,
      "label": "July 28, 23",
      "changeOverTime": -0.0008404538
    },
    {
      "date": "2023-07-27",
      "open": 68.73,
      "high": 69.11,
      "low": 68.11,
      "close": 68.14,
      "adjClose": 67.7,
      "volume": 5257400,
      "unadjustedVolume": 5257400,
      "change": -0.59,
      "changePercent": -0.85843,
      "vwap": 68.45,
      "label": "July 27, 23",
      "changeOverTime": -0.0085843
    },
    {
      "date": "2023-07-26",
      "open": 68.46,
      "high": 69.54,
      "low": 68.27,
      "close": 69.38,
      "adjClose": 68.93,
      "volume": 4678800,
      "unadjustedVolume": 4678800,
      "change": 0.92,
      "changePercent": 1.34,
      "vwap": 69.06,
      "label": "July 26, 23",
      "changeOverTime": 0.0134
    },
    {
      "date": "2023-07-25",
      "open": 68.19,
      "high": 69.26,
      "low": 68.16,
      "close": 69.2,
      "adjClose": 68.75,
      "volume": 4214000,
      "unadjustedVolume": 4214000,
      "change": 1.01,
      "changePercent": 1.48,
      "vwap": 68.87,
      "label": "July 25, 23",
      "changeOverTime": 0.0148
    },
    {
      "date": "2023-07-24",
      "open": 68.96,
      "high": 69.23,
      "low": 68.79,
      "close": 68.92,
      "adjClose": 68.47,
      "volume": 3608200,
      "unadjustedVolume": 3608200,
      "change": -0.04,
      "changePercent": -0.05800464,
      "vwap": 68.98,
      "label": "July 24, 23",
      "changeOverTime": -0.0005800464
    },
    {
      "date": "2023-07-21",
      "open": 68.61,
      "high": 69.65,
      "low": 68.61,
      "close": 69.34,
      "adjClose": 68.89,
      "volume": 8774600,
      "unadjustedVolume": 8774600,
      "change": 0.73,
      "changePercent": 1.06,
      "vwap": 69.2,
      "label": "July 21, 23",
      "changeOverTime": 0.0106
    },
    {
      "date": "2023-07-20",
      "open": 68.42,
      "high": 68.88,
      "low": 68.4,
      "close": 68.56,
      "adjClose": 68.11,
      "volume": 7134100,
      "unadjustedVolume": 7134100,
      "change": 0.14,
      "changePercent": 0.20462,
      "vwap": 68.61,
      "label": "July 20, 23",
      "changeOverTime": 0.0020462
    },
    {
      "date": "2023-07-19",
      "open": 67.77,
      "high": 68.28,
      "low": 67.55,
      "close": 67.55,
      "adjClose": 67.11,
      "volume": 8437400,
      "unadjustedVolume": 8437400,
      "change": -0.22,
      "changePercent": -0.32463,
      "vwap": 67.79,
      "label": "July 19, 23",
      "changeOverTime": -0.0032463
    },
    {
      "date": "2023-07-18",
      "open": 66.94,
      "high": 67.31,
      "low": 66.58,
      "close": 66.77,
      "adjClose": 66.33,
      "volume": 8914700,
      "unadjustedVolume": 8914700,
      "change": -0.17,
      "changePercent": -0.25396,
      "vwap": 66.89,
      "label": "July 18, 23",
      "changeOverTime": -0.0025396
    },
    {
      "date": "2023-07-17",
      "open": 66.83,
      "high": 67.15,
      "low": 66.59,
      "close": 67.05,
      "adjClose": 66.61,
      "volume": 3472300,
      "unadjustedVolume": 3472300,
      "change": 0.22,
      "changePercent": 0.32919,
      "vwap": 66.93,
      "label": "July 17, 23",
      "changeOverTime": 0.0032919
    },
    {
      "date": "2023-07-14",
      "open": 68.92,
      "high": 68.92,
      "low": 67.25,
      "close": 67.38,
      "adjClose": 66.94,
      "volume": 7557100,
      "unadjustedVolume": 7557100,
      "change": -1.54,
      "changePercent": -2.23,
      "vwap": 67.85,
      "label": "July 14, 23",
      "changeOverTime": -0.0223
    },
    {
      "date": "2023-07-13",
      "open": 67.45,
      "high": 67.8,
      "low": 67.35,
      "close": 67.71,
      "adjClose": 67.27,
      "volume": 7068600,
      "unadjustedVolume": 7068600,
      "change": 0.26,
      "changePercent": 0.38547,
      "vwap": 67.62,
      "label": "July 13, 23",
      "changeOverTime": 0.0038547
    },
    {
      "date": "2023-07-12",
      "open": 65.63,
      "high": 66.72,
      "low": 65.53,
      "close": 66.47,
      "adjClose": 66.04,
      "volume": 8746500,
      "unadjustedVolume": 8746500,
      "change": 0.84,
      "changePercent": 1.28,
      "vwap": 66.24,
      "label": "July 12, 23",
      "changeOverTime": 0.0128
    },
    {
      "date": "2023-07-11",
      "open": 65.01,
      "high": 65.17,
      "low": 64.73,
      "close": 64.86,
      "adjClose": 64.44,
      "volume": 6478400,
      "unadjustedVolume": 6478400,
      "change": -0.15,
      "changePercent": -0.23073,
      "vwap": 64.92,
      "label": "July 11, 23",
      "changeOverTime": -0.0023073
    },
    {
      "date": "2023-07-10",
      "open": 64.97,
      "high": 65.49,
      "low": 64.88,
      "close": 65.19,
      "adjClose": 64.76,
      "volume": 4403900,
      "unadjustedVolume": 4403900,
      "change": 0.22,
      "changePercent": 0.33862,
      "vwap": 65.19,
      "label": "July 10, 23",
      "changeOverTime": 0.0033862
    },
    {
      "date": "2023-07-07",
      "open": 65.33,
      "high": 65.51,
      "low": 64.55,
      "close": 64.85,
      "adjClose": 64.43,
      "volume": 5210700,
      "unadjustedVolume": 5210700,
      "change": -0.48,
      "changePercent": -0.73473,
      "vwap": 64.97,
      "label": "July 07, 23",
      "changeOverTime": -0.0073473
    },
    {
      "date": "2023-07-06",
      "open": 66.15,
      "high": 66.28,
      "low": 65.32,
      "close": 65.41,
      "adjClose": 64.98,
      "volume": 6023000,
      "unadjustedVolume": 6023000,
      "change": -0.74,
      "changePercent": -1.12,
      "vwap": 65.67,
      "label": "July 06, 23",
      "changeOverTime": -0.0112
    },
    {
      "date": "2023-07-05",
      "open": 66.86,
      "high": 67.65,
      "low": 66.51,
      "close": 67.06,
      "adjClose": 66.62,
      "volume": 13544800,
      "unadjustedVolume": 13544800,
      "change": 0.2,
      "changePercent": 0.29913,
      "vwap": 67.07,
      "label": "July 05, 23",
      "changeOverTime": 0.0029913
    },
    {
      "date": "2023-07-03",
      "open": 67.09,
      "high": 67.31,
      "low": 65.13,
      "close": 65.25,
      "adjClose": 64.82,
      "volume": 16349800,
      "unadjustedVolume": 16349800,
      "change": -1.84,
      "changePercent": -2.74,
      "vwap": 65.9,
      "label": "July 03, 23",
      "changeOverTime": -0.0274
    },
    {
      "date": "2023-06-30",
      "open": 71.76,
      "high": 71.9,
      "low": 71.47,
      "close": 71.57,
      "adjClose": 71.1,
      "volume": 4778300,
      "unadjustedVolume": 4778300,
      "change": -0.19,
      "changePercent": -0.26477,
      "vwap": 71.65,
      "label": "June 30, 23",
      "changeOverTime": -0.0026477
    },
    {
      "date": "2023-06-29",
      "open": 70.37,
      "high": 71,
      "low": 70.13,
      "close": 70.85,
      "adjClose": 70.39,
      "volume": 3315400,
      "unadjustedVolume": 3315400,
      "change": 0.48,
      "changePercent": 0.68211,
      "vwap": 70.66,
      "label": "June 29, 23",
      "changeOverTime": 0.0068211
    },
    {
      "date": "2023-06-28",
      "open": 71.46,
      "high": 71.55,
      "low": 70.84,
      "close": 70.96,
      "adjClose": 70.5,
      "volume": 3398800,
      "unadjustedVolume": 3398800,
      "change": -0.5,
      "changePercent": -0.69969,
      "vwap": 71.12,
      "label": "June 28, 23",
      "changeOverTime": -0.0069969
    },
    {
      "date": "2023-06-27",
      "open": 71.58,
      "high": 71.88,
      "low": 71.1,
      "close": 71.67,
      "adjClose": 71.2,
      "volume": 3587900,
      "unadjustedVolume": 3587900,
      "change": 0.09,
      "changePercent": 0.12573,
      "vwap": 71.55,
      "label": "June 27, 23",
      "changeOverTime": 0.0012573
    },
    {
      "date": "2023-06-26",
      "open": 72.31,
      "high": 72.33,
      "low": 71.39,
      "close": 71.73,
      "adjClose": 71.26,
      "volume": 4139500,
      "unadjustedVolume": 4139500,
      "change": -0.58,
      "changePercent": -0.8021,
      "vwap": 71.82,
      "label": "June 26, 23",
      "changeOverTime": -0.008021
    },
    {
      "date": "2023-06-23",
      "open": 72.6,
      "high": 73.32,
      "low": 72,
      "close": 72.12,
      "adjClose": 71.65,
      "volume": 5922000,
      "unadjustedVolume": 5922000,
      "change": -0.48,
      "changePercent": -0.66116,
      "vwap": 72.48,
      "label": "June 23, 23",
      "changeOverTime": -0.0066116
    },
    {
      "date": "2023-06-22",
      "open": 73.24,
      "high": 74.11,
      "low": 73.18,
      "close": 73.95,
      "adjClose": 73.47,
      "volume": 5372100,
      "unadjustedVolume": 5372100,
      "change": 0.71,
      "changePercent": 0.96942,
      "vwap": 73.75,
      "label": "June 22, 23",
      "changeOverTime": 0.0096942
    },
    {
      "date": "2023-06-21",
      "open": 73.44,
      "high": 73.88,
      "low": 73.11,
      "close": 73.38,
      "adjClose": 72.9,
      "volume": 4400200,
      "unadjustedVolume": 4400200,
      "change": -0.06,
      "changePercent": -0.08169935,
      "vwap": 73.46,
      "label": "June 21, 23",
      "changeOverTime": -0.0008169935
    },
    {
      "date": "2023-06-20",
      "open": 74.5,
      "high": 74.63,
      "low": 73.94,
      "close": 73.95,
      "adjClose": 73.47,
      "volume": 3551600,
      "unadjustedVolume": 3551600,
      "change": -0.55,
      "changePercent": -0.73826,
      "vwap": 74.17,
      "label": "June 20, 23",
      "changeOverTime": -0.0073826
    },
    {
      "date": "2023-06-16",
      "open": 75.42,
      "high": 75.75,
      "low": 75.18,
      "close": 75.22,
      "adjClose": 74.73,
      "volume": 4899800,
      "unadjustedVolume": 4899800,
      "change": -0.2,
      "changePercent": -0.26518,
      "vwap": 75.38,
      "label": "June 16, 23",
      "changeOverTime": -0.0026518
    },
    {
      "date": "2023-06-15",
      "open": 74,
      "high": 74.74,
      "low": 73.58,
      "close": 74.62,
      "adjClose": 74.13,
      "volume": 4450500,
      "unadjustedVolume": 4450500,
      "change": 0.62,
      "changePercent": 0.83784,
      "vwap": 74.31,
      "label": "June 15, 23",
      "changeOverTime": 0.0083784
    },
    {
      "date": "2023-06-14",
      "open": 73.75,
      "high": 73.96,
      "low": 72.52,
      "close": 72.77,
      "adjClose": 72.3,
      "volume": 3820900,
      "unadjustedVolume": 3820900,
      "change": -0.98,
      "changePercent": -1.33,
      "vwap": 73.08,
      "label": "June 14, 23",
      "changeOverTime": -0.0133
    },
    {
      "date": "2023-06-13",
      "open": 73.95,
      "high": 74.48,
      "low": 73.82,
      "close": 74.13,
      "adjClose": 73.65,
      "volume": 5108400,
      "unadjustedVolume": 5108400,
      "change": 0.18,
      "changePercent": 0.24341,
      "vwap": 74.14,
      "label": "June 13, 23",
      "changeOverTime": 0.0024341
    },
    {
      "date": "2023-06-12",
      "open": 73.64,
      "high": 74.05,
      "low": 73.44,
      "close": 73.85,
      "adjClose": 73.37,
      "volume": 6950900,
      "unadjustedVolume": 6950900,
      "change": 0.21,
      "changePercent": 0.28517,
      "vwap": 73.78,
      "label": "June 12, 23",
      "changeOverTime": 0.0028517
    },
    {
      "date": "2023-06-09",
      "open": 73.93,
      "high": 74.29,
      "low": 73.56,
      "close": 74.06,
      "adjClose": 73.58,
      "volume": 3797800,
      "unadjustedVolume": 3797800,
      "change": 0.13,
      "changePercent": 0.17584,
      "vwap": 73.97,
      "label": "June 09, 23",
      "changeOverTime": 0.0017584
    },
    {
      "date": "2023-06-08",
      "open": 73.14,
      "high": 74.47,
      "low": 73.03,
      "close": 74.25,
      "adjClose": 73.77,
      "volume": 3584800,
      "unadjustedVolume": 3584800,
      "change": 1.11,
      "changePercent": 1.52,
      "vwap": 73.92,
      "label": "June 08, 23",
      "changeOverTime": 0.0152
    }
  ]
}