{
  "symbol": "CDNS",
  "historical": [
    {
      "date": "2023-12-07",
      "open": 258.63,
      "high": 259.62,
      "low": 256.95,
      "close": 259.47,
      "adjClose": 259.47,
      "volume": 1406030,
      "unadjustedVolume": 1350210,
      "change": 0.84,
      "changePercent": 0.32479,
      "vwap": 258.93,
      "label": "December 07, 23",
      "changeOverTime": 0.0032479
    },
    {
      "date": "2023-12-06",
      "open": 263.38,
      "high": 263.45,
      "low": 257.13,
      "close": 257.68,
      "adjClose": 257.68,
      "volume": 1758024,
      "unadjustedVolume": 1757900,
      "change": -5.7,
      "changePercent": -2.16,
      "vwap": 258.54,
      "label": "December 06, 23",
      "changeOverTime": -0.0216
    },
    {
      "date": "2023-12-05",
      "open": 260.72,
      "high": 263.15,
      "low": 257.545,
      "close": 262.18,
      "adjClose": 262.18,
      "volume": 1449451,
      "unadjustedVolume": 1449400,
      "change": 1.46,
      "changePercent": 0.55999,
      "vwap": 261.31,
      "label": "December 05, 23",
      "changeOverTime": 0.0055999
    },
    {
      "date": "2023-12-04",
      "open": 267.56,
      "high": 268.08,
      "low": 258.03,
      "close": 263.48,
      "adjClose": 263.48,
      "volume": 2172672,
      "unadjustedVolume": 2172500,
      "change": -4.08,
      "changePercent": -1.52,
      "vwap": 262.37,
      "label": "December 04, 23",
      "changeOverTime": -0.0152
    },
    {
      "date": "2023-12-01",
      "open": 272.85,
      "high": 273.395,
      "low": 268.3827,
      "close": 270.35,
      "adjClose": 270.35,
      "volume": 1679173,
      "unadjustedVolume": 1679100,
      "change": -2.5,
      "changePercent": -0.91625,
      "vwap": 270.56,
      "label": "December 01, 23",
      "changeOverTime": -0.0091625
    },
    {
      "date": "2023-11-30",
      "open": 277.66,
      "high": 279.325,
      "low": 269.58,
      "close": 273.27,
      "adjClose": 273.27,
      "volume": 1955273,
      "unadjustedVolume": 1955300,
      "change": -4.39,
      "changePercent": -1.58,
      "vwap": 272.79,
      "label": "November 30, 23",
      "changeOverTime": -0.0158
    },
    {
      "date": "2023-11-29",
      "open": 273.39,
      "high": 277.52,
      "low": 273.39,
      "close": 275.21,
      "adjClose": 275.21,
      "volume": 1140490,
      "unadjustedVolume": 1140400,
      "change": 1.82,
      "changePercent": 0.66572,
      "vwap": 275.65,
      "label": "November 29, 23",
      "changeOverTime": 0.0066572
    },
    {
      "date": "2023-11-28",
      "open": 270.56,
      "high": 273,
      "low": 270.28,
      "close": 270.72,
      "adjClose": 270.72,
      "volume": 985921,
      "unadjustedVolume": 985900,
      "change": 0.16,
      "changePercent": 0.05913661,
      "vwap": 271.01,
      "label": "November 28, 23",
      "changeOverTime": 0.0005913661
    },
    {
      "date": "2023-11-27",
      "open": 270.73,
      "high": 273.88,
      "low": 268.21,
      "close": 271.55,
      "adjClose": 271.55,
      "volume": 1085403,
      "unadjustedVolume": 1085400,
      "change": 0.82,
      "changePercent": 0.30288,
      "vwap": 271.71,
      "label": "November 27, 23",
      "changeOverTime": 0.0030288
    },
    {
      "date": "2023-11-24",
      "open": 269.11,
      "high": 270.61,
      "low": 265.72,
      "close": 270.61,
      "adjClose": 270.61,
      "volume": 563746,
      "unadjustedVolume": 563700,
      "change": 1.5,
      "changePercent": 0.55739,
      "vwap": 269.38,
      "label": "November 24, 23",
      "changeOverTime": 0.0055739
    },
    {
      "date": "2023-11-22",
      "open": 271.91,
      "high": 273.91,
      "low": 270.18,
      "close": 270.35,
      "adjClose": 270.35,
      "volume": 826031,
      "unadjustedVolume": 826000,
      "change": -1.56,
      "changePercent": -0.57372,
      "vwap": 271.23,
      "label": "November 22, 23",
      "changeOverTime": -0.0057372
    },
    {
      "date": "2023-11-21",
      "open": 270.57,
      "high": 272.69,
      "low": 269.11,
      "close": 270.39,
      "adjClose": 270.39,
      "volume": 972362,
      "unadjustedVolume": 972200,
      "change": -0.18,
      "changePercent": -0.06652622,
      "vwap": 270.36,
      "label": "November 21, 23",
      "changeOverTime": -0.0006652622
    },
    {
      "date": "2023-11-20",
      "open": 269.58,
      "high": 270.4625,
      "low": 266.66,
      "close": 270.25,
      "adjClose": 270.25,
      "volume": 1297739,
      "unadjustedVolume": 1297700,
      "change": 0.67,
      "changePercent": 0.24853,
      "vwap": 268.88,
      "label": "November 20, 23",
      "changeOverTime": 0.0024853
    },
    {
      "date": "2023-11-17",
      "open": 267.83,
      "high": 269.75,
      "low": 266.4,
      "close": 268.27,
      "adjClose": 268.27,
      "volume": 1013487,
      "unadjustedVolume": 1013300,
      "change": 0.44,
      "changePercent": 0.16428,
      "vwap": 268.38,
      "label": "November 17, 23",
      "changeOverTime": 0.0016428
    },
    {
      "date": "2023-11-16",
      "open": 265.79,
      "high": 269.32,
      "low": 263.26,
      "close": 266.99,
      "adjClose": 266.99,
      "volume": 1696747,
      "unadjustedVolume": 1696700,
      "change": 1.2,
      "changePercent": 0.45148,
      "vwap": 267.45,
      "label": "November 16, 23",
      "changeOverTime": 0.0045148
    },
    {
      "date": "2023-11-15",
      "open": 273.38,
      "high": 274.32,
      "low": 264.0801,
      "close": 265.79,
      "adjClose": 265.79,
      "volume": 2123144,
      "unadjustedVolume": 2123100,
      "change": -7.59,
      "changePercent": -2.78,
      "vwap": 266.61,
      "label": "November 15, 23",
      "changeOverTime": -0.0278
    },
    {
      "date": "2023-11-14",
      "open": 268.49,
      "high": 272.99,
      "low": 265.59,
      "close": 272.62,
      "adjClose": 272.62,
      "volume": 1684206,
      "unadjustedVolume": 1684200,
      "change": 4.13,
      "changePercent": 1.54,
      "vwap": 271.18,
      "label": "November 14, 23",
      "changeOverTime": 0.0154
    },
    {
      "date": "2023-11-13",
      "open": 260.6,
      "high": 265.435,
      "low": 259.58,
      "close": 263.94,
      "adjClose": 263.94,
      "volume": 1174631,
      "unadjustedVolume": 1174600,
      "change": 3.34,
      "changePercent": 1.28,
      "vwap": 263.51,
      "label": "November 13, 23",
      "changeOverTime": 0.0128
    },
    {
      "date": "2023-11-10",
      "open": 258.99,
      "high": 262.46,
      "low": 257,
      "close": 261.56,
      "adjClose": 261.56,
      "volume": 1754302,
      "unadjustedVolume": 1754100,
      "change": 2.57,
      "changePercent": 0.99232,
      "vwap": 260.93,
      "label": "November 10, 23",
      "changeOverTime": 0.0099232
    },
    {
      "date": "2023-11-09",
      "open": 256.95,
      "high": 259.49,
      "low": 255.13,
      "close": 256.45,
      "adjClose": 256.45,
      "volume": 1150984,
      "unadjustedVolume": 1151000,
      "change": -0.5,
      "changePercent": -0.19459,
      "vwap": 256.77,
      "label": "November 09, 23",
      "changeOverTime": -0.0019459
    },
    {
      "date": "2023-11-08",
      "open": 255,
      "high": 257.475,
      "low": 253.41,
      "close": 256.4,
      "adjClose": 256.4,
      "volume": 1076093,
      "unadjustedVolume": 1075900,
      "change": 1.4,
      "changePercent": 0.54902,
      "vwap": 255.54,
      "label": "November 08, 23",
      "changeOverTime": 0.0054902
    },
    {
      "date": "2023-11-07",
      "open": 251.195,
      "high": 254.545,
      "low": 249.76,
      "close": 253.73,
      "adjClose": 253.73,
      "volume": 1173803,
      "unadjustedVolume": 1173800,
      "change": 2.535,
      "changePercent": 1.01,
      "vwap": 253.4,
      "label": "November 07, 23",
      "changeOverTime": 0.0101
    },
    {
      "date": "2023-11-06",
      "open": 250.11,
      "high": 250.78,
      "low": 247.33,
      "close": 249.77,
      "adjClose": 249.77,
      "volume": 1173082,
      "unadjustedVolume": 1173000,
      "change": -0.34,
      "changePercent": -0.13594,
      "vwap": 249.37,
      "label": "November 06, 23",
      "changeOverTime": -0.0013594
    },
    {
      "date": "2023-11-03",
      "open": 245.94,
      "high": 250.9985,
      "low": 245.45,
      "close": 249.54,
      "adjClose": 249.54,
      "volume": 1525618,
      "unadjustedVolume": 1525400,
      "change": 3.6,
      "changePercent": 1.46,
      "vwap": 249.42,
      "label": "November 03, 23",
      "changeOverTime": 0.0146
    },
    {
      "date": "2023-11-02",
      "open": 247.88,
      "high": 248.54,
      "low": 242.12,
      "close": 244.48,
      "adjClose": 244.48,
      "volume": 1774344,
      "unadjustedVolume": 1774300,
      "change": -3.4,
      "changePercent": -1.37,
      "vwap": 244.09,
      "label": "November 02, 23",
      "changeOverTime": -0.0137
    },
    {
      "date": "2023-11-01",
      "open": 240.8,
      "high": 245.73,
      "low": 240.35,
      "close": 244.88,
      "adjClose": 244.88,
      "volume": 1583137,
      "unadjustedVolume": 1582900,
      "change": 4.08,
      "changePercent": 1.69,
      "vwap": 243.57,
      "label": "November 01, 23",
      "changeOverTime": 0.0169
    },
    {
      "date": "2023-10-31",
      "open": 235.15,
      "high": 240.3,
      "low": 233.51,
      "close": 239.85,
      "adjClose": 239.85,
      "volume": 1618889,
      "unadjustedVolume": 1618800,
      "change": 4.7,
      "changePercent": 2,
      "vwap": 238.75,
      "label": "October 31, 23",
      "changeOverTime": 0.02
    },
    {
      "date": "2023-10-30",
      "open": 232.99,
      "high": 235.45,
      "low": 230.65,
      "close": 233.72,
      "adjClose": 233.72,
      "volume": 1095657,
      "unadjustedVolume": 1095700,
      "change": 0.73,
      "changePercent": 0.31332,
      "vwap": 233.48,
      "label": "October 30, 23",
      "changeOverTime": 0.0031332
    },
    {
      "date": "2023-10-27",
      "open": 232.71,
      "high": 233.28,
      "low": 229.124,
      "close": 230.87,
      "adjClose": 230.87,
      "volume": 1428131,
      "unadjustedVolume": 1428100,
      "change": -1.84,
      "changePercent": -0.79068,
      "vwap": 230.94,
      "label": "October 27, 23",
      "changeOverTime": -0.0079068
    },
    {
      "date": "2023-10-26",
      "open": 231.17,
      "high": 235.16,
      "low": 228.66,
      "close": 230.44,
      "adjClose": 230.44,
      "volume": 1721891,
      "unadjustedVolume": 1721900,
      "change": -0.73,
      "changePercent": -0.31578,
      "vwap": 231.17,
      "label": "October 26, 23",
      "changeOverTime": -0.0031578
    },
    {
      "date": "2023-10-25",
      "open": 237.04,
      "high": 238.17,
      "low": 229.69,
      "close": 231.03,
      "adjClose": 231.03,
      "volume": 1514502,
      "unadjustedVolume": 1514500,
      "change": -6.01,
      "changePercent": -2.54,
      "vwap": 232.71,
      "label": "October 25, 23",
      "changeOverTime": -0.0254
    },
    {
      "date": "2023-10-24",
      "open": 234.69,
      "high": 243.94,
      "low": 232.59,
      "close": 237.41,
      "adjClose": 237.41,
      "volume": 2590995,
      "unadjustedVolume": 2591000,
      "change": 2.72,
      "changePercent": 1.16,
      "vwap": 236.51,
      "label": "October 24, 23",
      "changeOverTime": 0.0116
    },
    {
      "date": "2023-10-23",
      "open": 239.08,
      "high": 242.32,
      "low": 236.19,
      "close": 239.92,
      "adjClose": 239.92,
      "volume": 1345982,
      "unadjustedVolume": 1346000,
      "change": 0.84,
      "changePercent": 0.35135,
      "vwap": 239.44,
      "label": "October 23, 23",
      "changeOverTime": 0.0035135
    },
    {
      "date": "2023-10-20",
      "open": 245.13,
      "high": 245.13,
      "low": 238.03,
      "close": 238.64,
      "adjClose": 238.64,
      "volume": 1361517,
      "unadjustedVolume": 1361400,
      "change": -6.49,
      "changePercent": -2.65,
      "vwap": 239.91,
      "label": "October 20, 23",
      "changeOverTime": -0.0265
    },
    {
      "date": "2023-10-19",
      "open": 248.6,
      "high": 250.24,
      "low": 243.93,
      "close": 245.06,
      "adjClose": 245.06,
      "volume": 1252137,
      "unadjustedVolume": 1252100,
      "change": -3.54,
      "changePercent": -1.42,
      "vwap": 246.82,
      "label": "October 19, 23",
      "changeOverTime": -0.0142
    },
    {
      "date": "2023-10-18",
      "open": 248.82,
      "high": 251.3,
      "low": 245.94,
      "close": 246.56,
      "adjClose": 246.56,
      "volume": 1437284,
      "unadjustedVolume": 1437300,
      "change": -2.26,
      "changePercent": -0.90829,
      "vwap": 248.12,
      "label": "October 18, 23",
      "changeOverTime": -0.0090829
    },
    {
      "date": "2023-10-17",
      "open": 248.58,
      "high": 251.47,
      "low": 245.83,
      "close": 250.02,
      "adjClose": 250.02,
      "volume": 1543974,
      "unadjustedVolume": 1543800,
      "change": 1.44,
      "changePercent": 0.57929,
      "vwap": 249.68,
      "label": "October 17, 23",
      "changeOverTime": 0.0057929
    },
    {
      "date": "2023-10-16",
      "open": 251.94,
      "high": 252.69,
      "low": 247.5,
      "close": 251.42,
      "adjClose": 251.42,
      "volume": 1502896,
      "unadjustedVolume": 1502900,
      "change": -0.52,
      "changePercent": -0.2064,
      "vwap": 250.92,
      "label": "October 16, 23",
      "changeOverTime": -0.002064
    },
    {
      "date": "2023-10-13",
      "open": 252.98,
      "high": 253.74,
      "low": 248.32,
      "close": 250.25,
      "adjClose": 250.25,
      "volume": 1306357,
      "unadjustedVolume": 1306300,
      "change": -2.73,
      "changePercent": -1.08,
      "vwap": 250.4,
      "label": "October 13, 23",
      "changeOverTime": -0.0108
    },
    {
      "date": "2023-10-12",
      "open": 254.36,
      "high": 255.85,
      "low": 250.62,
      "close": 252.2,
      "adjClose": 252.2,
      "volume": 1085426,
      "unadjustedVolume": 1085400,
      "change": -2.16,
      "changePercent": -0.84919,
      "vwap": 253.07,
      "label": "October 12, 23",
      "changeOverTime": -0.0084919
    },
    {
      "date": "2023-10-11",
      "open": 250.32,
      "high": 253.97,
      "low": 250.32,
      "close": 252.98,
      "adjClose": 252.98,
      "volume": 1227877,
      "unadjustedVolume": 1227800,
      "change": 2.66,
      "changePercent": 1.06,
      "vwap": 252.32,
      "label": "October 11, 23",
      "changeOverTime": 0.0106
    },
    {
      "date": "2023-10-10",
      "open": 248.27,
      "high": 253.44,
      "low": 246.175,
      "close": 249.75,
      "adjClose": 249.75,
      "volume": 1657297,
      "unadjustedVolume": 1657200,
      "change": 1.48,
      "changePercent": 0.59613,
      "vwap": 250.42,
      "label": "October 10, 23",
      "changeOverTime": 0.0059613
    },
    {
      "date": "2023-10-09",
      "open": 241.15,
      "high": 248.72,
      "low": 240.3,
      "close": 247.34,
      "adjClose": 247.34,
      "volume": 1184579,
      "unadjustedVolume": 1184500,
      "change": 6.19,
      "changePercent": 2.57,
      "vwap": 245.81,
      "label": "October 09, 23",
      "changeOverTime": 0.0257
    },
    {
      "date": "2023-10-06",
      "open": 232.88,
      "high": 244.88,
      "low": 231.84,
      "close": 243.95,
      "adjClose": 243.95,
      "volume": 1415387,
      "unadjustedVolume": 1415000,
      "change": 11.07,
      "changePercent": 4.75,
      "vwap": 241.87,
      "label": "October 06, 23",
      "changeOverTime": 0.0475
    },
    {
      "date": "2023-10-05",
      "open": 234.5,
      "high": 235.69,
      "low": 231.1,
      "close": 234.77,
      "adjClose": 234.77,
      "volume": 808253,
      "unadjustedVolume": 808200,
      "change": 0.27,
      "changePercent": 0.11514,
      "vwap": 234.33,
      "label": "October 05, 23",
      "changeOverTime": 0.0011514
    },
    {
      "date": "2023-10-04",
      "open": 230.93,
      "high": 235.78,
      "low": 230.17,
      "close": 235.05,
      "adjClose": 235.05,
      "volume": 832862,
      "unadjustedVolume": 832900,
      "change": 4.12,
      "changePercent": 1.78,
      "vwap": 234.23,
      "label": "October 04, 23",
      "changeOverTime": 0.0178
    },
    {
      "date": "2023-10-03",
      "open": 233.63,
      "high": 237.12,
      "low": 227.7701,
      "close": 228.69,
      "adjClose": 228.69,
      "volume": 1076830,
      "unadjustedVolume": 1076700,
      "change": -4.94,
      "changePercent": -2.11,
      "vwap": 229.87,
      "label": "October 03, 23",
      "changeOverTime": -0.0211
    },
    {
      "date": "2023-10-02",
      "open": 235.44,
      "high": 237.87,
      "low": 234.4838,
      "close": 236.49,
      "adjClose": 236.49,
      "volume": 747141,
      "unadjustedVolume": 747100,
      "change": 1.05,
      "changePercent": 0.44597,
      "vwap": 236.06,
      "label": "October 02, 23",
      "changeOverTime": 0.0044597
    },
    {
      "date": "2023-09-29",
      "open": 236.68,
      "high": 239.12,
      "low": 233.1201,
      "close": 234.3,
      "adjClose": 234.3,
      "volume": 900742,
      "unadjustedVolume": 900700,
      "change": -2.38,
      "changePercent": -1.01,
      "vwap": 234.97,
      "label": "September 29, 23",
      "changeOverTime": -0.0101
    },
    {
      "date": "2023-09-28",
      "open": 230.01,
      "high": 236.22,
      "low": 229.23,
      "close": 234.01,
      "adjClose": 234.01,
      "volume": 1237162,
      "unadjustedVolume": 1237200,
      "change": 4,
      "changePercent": 1.74,
      "vwap": 233.38,
      "label": "September 28, 23",
      "changeOverTime": 0.0174
    },
    {
      "date": "2023-09-27",
      "open": 230.33,
      "high": 232.38,
      "low": 227.77,
      "close": 230.65,
      "adjClose": 230.65,
      "volume": 1196972,
      "unadjustedVolume": 1197000,
      "change": 0.32,
      "changePercent": 0.13893,
      "vwap": 230.22,
      "label": "September 27, 23",
      "changeOverTime": 0.0013893
    },
    {
      "date": "2023-09-26",
      "open": 230.61,
      "high": 230.78,
      "low": 227.05,
      "close": 229.26,
      "adjClose": 229.26,
      "volume": 1058453,
      "unadjustedVolume": 1058400,
      "change": -1.35,
      "changePercent": -0.5854,
      "vwap": 228.79,
      "label": "September 26, 23",
      "changeOverTime": -0.005854
    },
    {
      "date": "2023-09-25",
      "open": 230.99,
      "high": 232.66,
      "low": 229.42,
      "close": 231.25,
      "adjClose": 231.25,
      "volume": 864438,
      "unadjustedVolume": 864300,
      "change": 0.26,
      "changePercent": 0.11256,
      "vwap": 231.06,
      "label": "September 25, 23",
      "changeOverTime": 0.0011256
    },
    {
      "date": "2023-09-22",
      "open": 229.67,
      "high": 233.25,
      "low": 229.67,
      "close": 230.66,
      "adjClose": 230.66,
      "volume": 786887,
      "unadjustedVolume": 786800,
      "change": 0.99,
      "changePercent": 0.43105,
      "vwap": 231.28,
      "label": "September 22, 23",
      "changeOverTime": 0.0043105
    },
    {
      "date": "2023-09-21",
      "open": 231.3,
      "high": 232.41,
      "low": 228.52,
      "close": 228.58,
      "adjClose": 228.58,
      "volume": 1092919,
      "unadjustedVolume": 1092800,
      "change": -2.72,
      "changePercent": -1.18,
      "vwap": 229.85,
      "label": "September 21, 23",
      "changeOverTime": -0.0118
    },
    {
      "date": "2023-09-20",
      "open": 237.47,
      "high": 238.29,
      "low": 234.19,
      "close": 234.2,
      "adjClose": 234.2,
      "volume": 718467,
      "unadjustedVolume": 718400,
      "change": -3.27,
      "changePercent": -1.38,
      "vwap": 235.62,
      "label": "September 20, 23",
      "changeOverTime": -0.0138
    },
    {
      "date": "2023-09-19",
      "open": 235.66,
      "high": 236.705,
      "low": 233.11,
      "close": 236.56,
      "adjClose": 236.56,
      "volume": 610894,
      "unadjustedVolume": 610800,
      "change": 0.9,
      "changePercent": 0.38191,
      "vwap": 235.69,
      "label": "September 19, 23",
      "changeOverTime": 0.0038191
    },
    {
      "date": "2023-09-18",
      "open": 233.11,
      "high": 237.24,
      "low": 232.805,
      "close": 236.83,
      "adjClose": 236.83,
      "volume": 680523,
      "unadjustedVolume": 680500,
      "change": 3.72,
      "changePercent": 1.6,
      "vwap": 236.12,
      "label": "September 18, 23",
      "changeOverTime": 0.016
    },
    {
      "date": "2023-09-15",
      "open": 242.64,
      "high": 242.64,
      "low": 232.19,
      "close": 234.08,
      "adjClose": 234.08,
      "volume": 2806203,
      "unadjustedVolume": 2806100,
      "change": -8.56,
      "changePercent": -3.53,
      "vwap": 235.32,
      "label": "September 15, 23",
      "changeOverTime": -0.0353
    },
    {
      "date": "2023-09-14",
      "open": 243.12,
      "high": 244.15,
      "low": 238.18,
      "close": 242.82,
      "adjClose": 242.82,
      "volume": 1205281,
      "unadjustedVolume": 1205300,
      "change": -0.3,
      "changePercent": -0.1234,
      "vwap": 242.19,
      "label": "September 14, 23",
      "changeOverTime": -0.001234
    },
    {
      "date": "2023-09-13",
      "open": 236.46,
      "high": 243.025,
      "low": 236.46,
      "close": 241.13,
      "adjClose": 241.13,
      "volume": 1164692,
      "unadjustedVolume": 1164700,
      "change": 4.67,
      "changePercent": 1.97,
      "vwap": 241.01,
      "label": "September 13, 23",
      "changeOverTime": 0.0197
    },
    {
      "date": "2023-09-12",
      "open": 241.9,
      "high": 242.05,
      "low": 236.34,
      "close": 236.46,
      "adjClose": 236.46,
      "volume": 986418,
      "unadjustedVolume": 986400,
      "change": -5.44,
      "changePercent": -2.25,
      "vwap": 237.57,
      "label": "September 12, 23",
      "changeOverTime": -0.0225
    },
    {
      "date": "2023-09-11",
      "open": 238.78,
      "high": 243.83,
      "low": 238.78,
      "close": 243.24,
      "adjClose": 243.24,
      "volume": 1146902,
      "unadjustedVolume": 1146900,
      "change": 4.46,
      "changePercent": 1.87,
      "vwap": 242,
      "label": "September 11, 23",
      "changeOverTime": 0.0187
    },
    {
      "date": "2023-09-08",
      "open": 241.42,
      "high": 243.525,
      "low": 236.56,
      "close": 237.99,
      "adjClose": 237.99,
      "volume": 1234086,
      "unadjustedVolume": 1234000,
      "change": -3.43,
      "changePercent": -1.42,
      "vwap": 238.36,
      "label": "September 08, 23",
      "changeOverTime": -0.0142
    },
    {
      "date": "2023-09-07",
      "open": 246.04,
      "high": 246.47,
      "low": 235.825,
      "close": 241.46,
      "adjClose": 241.46,
      "volume": 1555524,
      "unadjustedVolume": 1555500,
      "change": -4.58,
      "changePercent": -1.86,
      "vwap": 240.49,
      "label": "September 07, 23",
      "changeOverTime": -0.0186
    },
    {
      "date": "2023-09-06",
      "open": 244.47,
      "high": 247.5,
      "low": 244.47,
      "close": 246.7,
      "adjClose": 246.7,
      "volume": 1251307,
      "unadjustedVolume": 1251300,
      "change": 2.23,
      "changePercent": 0.91218,
      "vwap": 246.38,
      "label": "September 06, 23",
      "changeOverTime": 0.0091218
    },
    {
      "date": "2023-09-05",
      "open": 243.44,
      "high": 247.12,
      "low": 240.37,
      "close": 245.51,
      "adjClose": 245.51,
      "volume": 1302643,
      "unadjustedVolume": 1302600,
      "change": 2.07,
      "changePercent": 0.85031,
      "vwap": 244.76,
      "label": "September 05, 23",
      "changeOverTime": 0.0085031
    },
    {
      "date": "2023-09-01",
      "open": 242.21,
      "high": 243.8281,
      "low": 239.66,
      "close": 243.56,
      "adjClose": 243.56,
      "volume": 1004721,
      "unadjustedVolume": 1004700,
      "change": 1.35,
      "changePercent": 0.55737,
      "vwap": 242.94,
      "label": "September 01, 23",
      "changeOverTime": 0.0055737
    },
    {
      "date": "2023-08-31",
      "open": 239.88,
      "high": 242.735,
      "low": 239.42,
      "close": 240.44,
      "adjClose": 240.44,
      "volume": 1453186,
      "unadjustedVolume": 1453100,
      "change": 0.56,
      "changePercent": 0.23345,
      "vwap": 240.74,
      "label": "August 31, 23",
      "changeOverTime": 0.0023345
    },
    {
      "date": "2023-08-30",
      "open": 238.34,
      "high": 240.45,
      "low": 237.94,
      "close": 239.88,
      "adjClose": 239.88,
      "volume": 1015508,
      "unadjustedVolume": 1015500,
      "change": 1.54,
      "changePercent": 0.64614,
      "vwap": 239.41,
      "label": "August 30, 23",
      "changeOverTime": 0.0064614
    },
    {
      "date": "2023-08-29",
      "open": 232.46,
      "high": 238.26,
      "low": 230.855,
      "close": 237.79,
      "adjClose": 237.79,
      "volume": 1242317,
      "unadjustedVolume": 1242300,
      "change": 5.33,
      "changePercent": 2.29,
      "vwap": 236.86,
      "label": "August 29, 23",
      "changeOverTime": 0.0229
    },
    {
      "date": "2023-08-28",
      "open": 233.97,
      "high": 234.51,
      "low": 231.935,
      "close": 233.55,
      "adjClose": 233.55,
      "volume": 601392,
      "unadjustedVolume": 601400,
      "change": -0.42,
      "changePercent": -0.17951,
      "vwap": 233.25,
      "label": "August 28, 23",
      "changeOverTime": -0.0017951
    },
    {
      "date": "2023-08-25",
      "open": 228,
      "high": 233.11,
      "low": 228,
      "close": 232.51,
      "adjClose": 232.51,
      "volume": 1293759,
      "unadjustedVolume": 1293800,
      "change": 4.51,
      "changePercent": 1.98,
      "vwap": 231.48,
      "label": "August 25, 23",
      "changeOverTime": 0.0198
    },
    {
      "date": "2023-08-24",
      "open": 236.98,
      "high": 237.91,
      "low": 227.62,
      "close": 228.04,
      "adjClose": 228.04,
      "volume": 1489948,
      "unadjustedVolume": 1489900,
      "change": -8.94,
      "changePercent": -3.77,
      "vwap": 230.6,
      "label": "August 24, 23",
      "changeOverTime": -0.0377
    },
    {
      "date": "2023-08-23",
      "open": 227.28,
      "high": 234.305,
      "low": 226.49,
      "close": 233.58,
      "adjClose": 233.58,
      "volume": 1936648,
      "unadjustedVolume": 1936600,
      "change": 6.3,
      "changePercent": 2.77,
      "vwap": 232.91,
      "label": "August 23, 23",
      "changeOverTime": 0.0277
    },
    {
      "date": "2023-08-22",
      "open": 226.9,
      "high": 227.96,
      "low": 224.75,
      "close": 225.51,
      "adjClose": 225.51,
      "volume": 1003838,
      "unadjustedVolume": 1003800,
      "change": -1.39,
      "changePercent": -0.6126,
      "vwap": 225.79,
      "label": "August 22, 23",
      "changeOverTime": -0.006126
    },
    {
      "date": "2023-08-21",
      "open": 222.43,
      "high": 226.255,
      "low": 221.665,
      "close": 225,
      "adjClose": 225,
      "volume": 1341956,
      "unadjustedVolume": 1341900,
      "change": 2.57,
      "changePercent": 1.16,
      "vwap": 224.53,
      "label": "August 21, 23",
      "changeOverTime": 0.0116
    },
    {
      "date": "2023-08-18",
      "open": 217.77,
      "high": 221.37,
      "low": 217.77,
      "close": 220.55,
      "adjClose": 220.55,
      "volume": 1080636,
      "unadjustedVolume": 1080600,
      "change": 2.78,
      "changePercent": 1.28,
      "vwap": 220.1,
      "label": "August 18, 23",
      "changeOverTime": 0.0128
    },
    {
      "date": "2023-08-17",
      "open": 224.25,
      "high": 225.47,
      "low": 219.82,
      "close": 220.31,
      "adjClose": 220.31,
      "volume": 1169705,
      "unadjustedVolume": 1169700,
      "change": -3.94,
      "changePercent": -1.76,
      "vwap": 221.76,
      "label": "August 17, 23",
      "changeOverTime": -0.0176
    },
    {
      "date": "2023-08-16",
      "open": 226.51,
      "high": 227.561,
      "low": 223.09,
      "close": 223.24,
      "adjClose": 223.24,
      "volume": 1134898,
      "unadjustedVolume": 1134700,
      "change": -3.27,
      "changePercent": -1.44,
      "vwap": 224.6,
      "label": "August 16, 23",
      "changeOverTime": -0.0144
    },
    {
      "date": "2023-08-15",
      "open": 227.96,
      "high": 228.37,
      "low": 224.77,
      "close": 226.16,
      "adjClose": 226.16,
      "volume": 1171539,
      "unadjustedVolume": 1171500,
      "change": -1.8,
      "changePercent": -0.78961,
      "vwap": 226.14,
      "label": "August 15, 23",
      "changeOverTime": -0.0078961
    },
    {
      "date": "2023-08-14",
      "open": 224.96,
      "high": 228.38,
      "low": 223.945,
      "close": 227.9,
      "adjClose": 227.9,
      "volume": 1053853,
      "unadjustedVolume": 1053800,
      "change": 2.94,
      "changePercent": 1.31,
      "vwap": 227.31,
      "label": "August 14, 23",
      "changeOverTime": 0.0131
    },
    {
      "date": "2023-08-11",
      "open": 223.4,
      "high": 226.76,
      "low": 222.85,
      "close": 226.07,
      "adjClose": 226.07,
      "volume": 949422,
      "unadjustedVolume": 949400,
      "change": 2.67,
      "changePercent": 1.2,
      "vwap": 225.83,
      "label": "August 11, 23",
      "changeOverTime": 0.012
    },
    {
      "date": "2023-08-10",
      "open": 228.13,
      "high": 229.735,
      "low": 224.28,
      "close": 225.61,
      "adjClose": 225.61,
      "volume": 858179,
      "unadjustedVolume": 858100,
      "change": -2.52,
      "changePercent": -1.1,
      "vwap": 226.44,
      "label": "August 10, 23",
      "changeOverTime": -0.011
    },
    {
      "date": "2023-08-09",
      "open": 228.17,
      "high": 228.975,
      "low": 222.22,
      "close": 225.3,
      "adjClose": 225.3,
      "volume": 1348629,
      "unadjustedVolume": 1348600,
      "change": -2.87,
      "changePercent": -1.26,
      "vwap": 224.83,
      "label": "August 09, 23",
      "changeOverTime": -0.0126
    },
    {
      "date": "2023-08-08",
      "open": 229.8,
      "high": 230.84,
      "low": 227.94,
      "close": 228.93,
      "adjClose": 228.93,
      "volume": 1466191,
      "unadjustedVolume": 1466200,
      "change": -0.87,
      "changePercent": -0.37859,
      "vwap": 229.1,
      "label": "August 08, 23",
      "changeOverTime": -0.0037859
    },
    {
      "date": "2023-08-07",
      "open": 230.51,
      "high": 233.7,
      "low": 230.09,
      "close": 232.44,
      "adjClose": 232.44,
      "volume": 1183802,
      "unadjustedVolume": 1183800,
      "change": 1.93,
      "changePercent": 0.83727,
      "vwap": 231.85,
      "label": "August 07, 23",
      "changeOverTime": 0.0083727
    },
    {
      "date": "2023-08-04",
      "open": 229.86,
      "high": 232.98,
      "low": 227.0301,
      "close": 229,
      "adjClose": 229,
      "volume": 1413310,
      "unadjustedVolume": 1413200,
      "change": -0.86,
      "changePercent": -0.37414,
      "vwap": 230.22,
      "label": "August 04, 23",
      "changeOverTime": -0.0037414
    },
    {
      "date": "2023-08-03",
      "open": 227.85,
      "high": 229.8351,
      "low": 227.39,
      "close": 228.59,
      "adjClose": 228.59,
      "volume": 1148787,
      "unadjustedVolume": 1148400,
      "change": 0.74,
      "changePercent": 0.32478,
      "vwap": 228.77,
      "label": "August 03, 23",
      "changeOverTime": 0.0032478
    },
    {
      "date": "2023-08-02",
      "open": 231.51,
      "high": 231.51,
      "low": 226.42,
      "close": 228.74,
      "adjClose": 228.74,
      "volume": 1599739,
      "unadjustedVolume": 1599500,
      "change": -2.77,
      "changePercent": -1.2,
      "vwap": 228.54,
      "label": "August 02, 23",
      "changeOverTime": -0.012
    },
    {
      "date": "2023-08-01",
      "open": 231.43,
      "high": 234.52,
      "low": 230.3157,
      "close": 233.63,
      "adjClose": 233.63,
      "volume": 1008156,
      "unadjustedVolume": 1008100,
      "change": 2.2,
      "changePercent": 0.95061,
      "vwap": 233.26,
      "label": "August 01, 23",
      "changeOverTime": 0.0095061
    },
    {
      "date": "2023-07-31",
      "open": 234.86,
      "high": 236.2899,
      "low": 231.41,
      "close": 234.01,
      "adjClose": 234.009995,
      "volume": 1615431,
      "unadjustedVolume": 1615300,
      "change": -0.85,
      "changePercent": -0.36192,
      "vwap": 233.55,
      "label": "July 31, 23",
      "changeOverTime": -0.0036192
    },
    {
      "date": "2023-07-28",
      "open": 237.77,
      "high": 238.36,
      "low": 232.58,
      "close": 234.24,
      "adjClose": 234.240005,
      "volume": 1552878,
      "unadjustedVolume": 1552900,
      "change": -3.53,
      "changePercent": -1.48,
      "vwap": 234.59,
      "label": "July 28, 23",
      "changeOverTime": -0.0148
    },
    {
      "date": "2023-07-27",
      "open": 238.83,
      "high": 242.16,
      "low": 233.97,
      "close": 234.9,
      "adjClose": 234.899994,
      "volume": 2158851,
      "unadjustedVolume": 2158700,
      "change": -3.93,
      "changePercent": -1.65,
      "vwap": 237.87,
      "label": "July 27, 23",
      "changeOverTime": -0.0165
    },
    {
      "date": "2023-07-26",
      "open": 236.38,
      "high": 238,
      "low": 231.57,
      "close": 233.96,
      "adjClose": 233.960007,
      "volume": 1902681,
      "unadjustedVolume": 1902700,
      "change": -2.42,
      "changePercent": -1.02,
      "vwap": 233.98,
      "label": "July 26, 23",
      "changeOverTime": -0.0102
    },
    {
      "date": "2023-07-25",
      "open": 231.82,
      "high": 240.9,
      "low": 231.56,
      "close": 238.29,
      "adjClose": 238.289993,
      "volume": 3018969,
      "unadjustedVolume": 3019000,
      "change": 6.47,
      "changePercent": 2.79,
      "vwap": 237.33,
      "label": "July 25, 23",
      "changeOverTime": 0.0279
    },
    {
      "date": "2023-07-24",
      "open": 242.49,
      "high": 243.28,
      "low": 238.11,
      "close": 241.27,
      "adjClose": 241.270004,
      "volume": 2078333,
      "unadjustedVolume": 2065700,
      "change": -1.22,
      "changePercent": -0.50311,
      "vwap": 240.08,
      "label": "July 24, 23",
      "changeOverTime": -0.0050311
    },
    {
      "date": "2023-07-21",
      "open": 241.16,
      "high": 244.45,
      "low": 240.8301,
      "close": 242.86,
      "adjClose": 242.860001,
      "volume": 5338757,
      "unadjustedVolume": 5338000,
      "change": 1.7,
      "changePercent": 0.70493,
      "vwap": 242.88,
      "label": "July 21, 23",
      "changeOverTime": 0.0070493
    },
    {
      "date": "2023-07-20",
      "open": 245.23,
      "high": 248.16,
      "low": 238.15,
      "close": 238.79,
      "adjClose": 238.789993,
      "volume": 1756661,
      "unadjustedVolume": 1756700,
      "change": -6.44,
      "changePercent": -2.63,
      "vwap": 241.19,
      "label": "July 20, 23",
      "changeOverTime": -0.0263
    },
    {
      "date": "2023-07-19",
      "open": 244.67,
      "high": 245.58,
      "low": 241.5601,
      "close": 242.49,
      "adjClose": 242.490005,
      "volume": 1375461,
      "unadjustedVolume": 1375500,
      "change": -2.18,
      "changePercent": -0.891,
      "vwap": 243.05,
      "label": "July 19, 23",
      "changeOverTime": -0.00891
    },
    {
      "date": "2023-07-18",
      "open": 244.44,
      "high": 244.96,
      "low": 239.06,
      "close": 244.09,
      "adjClose": 244.089996,
      "volume": 1732136,
      "unadjustedVolume": 1732000,
      "change": -0.35,
      "changePercent": -0.14318,
      "vwap": 243.02,
      "label": "July 18, 23",
      "changeOverTime": -0.0014318
    },
    {
      "date": "2023-07-17",
      "open": 240.27,
      "high": 245.24,
      "low": 239.71,
      "close": 244.44,
      "adjClose": 244.440002,
      "volume": 1384196,
      "unadjustedVolume": 1384100,
      "change": 4.17,
      "changePercent": 1.74,
      "vwap": 243.35,
      "label": "July 17, 23",
      "changeOverTime": 0.0174
    },
    {
      "date": "2023-07-14",
      "open": 239.42,
      "high": 244.45,
      "low": 239.42,
      "close": 240.74,
      "adjClose": 240.740005,
      "volume": 1304065,
      "unadjustedVolume": 1303300,
      "change": 1.32,
      "changePercent": 0.55133,
      "vwap": 241.5,
      "label": "July 14, 23",
      "changeOverTime": 0.0055133
    },
    {
      "date": "2023-07-13",
      "open": 236.93,
      "high": 240.08,
      "low": 235.61,
      "close": 239.51,
      "adjClose": 239.509995,
      "volume": 1942173,
      "unadjustedVolume": 1942200,
      "change": 2.58,
      "changePercent": 1.09,
      "vwap": 238.47,
      "label": "July 13, 23",
      "changeOverTime": 0.0109
    },
    {
      "date": "2023-07-12",
      "open": 236.04,
      "high": 236.54,
      "low": 230.455,
      "close": 232.74,
      "adjClose": 232.740005,
      "volume": 1635690,
      "unadjustedVolume": 1635600,
      "change": -3.3,
      "changePercent": -1.4,
      "vwap": 232.75,
      "label": "July 12, 23",
      "changeOverTime": -0.014
    },
    {
      "date": "2023-07-11",
      "open": 234.13,
      "high": 234.385,
      "low": 228.72,
      "close": 231.87,
      "adjClose": 231.869995,
      "volume": 1239054,
      "unadjustedVolume": 1239100,
      "change": -2.26,
      "changePercent": -0.96528,
      "vwap": 231.07,
      "label": "July 11, 23",
      "changeOverTime": -0.0096528
    },
    {
      "date": "2023-07-10",
      "open": 227.39,
      "high": 235.47,
      "low": 227.39,
      "close": 234.42,
      "adjClose": 234.419998,
      "volume": 1911453,
      "unadjustedVolume": 1911500,
      "change": 7.03,
      "changePercent": 3.09,
      "vwap": 233.73,
      "label": "July 10, 23",
      "changeOverTime": 0.0309
    },
    {
      "date": "2023-07-07",
      "open": 229.82,
      "high": 230.04,
      "low": 226.11,
      "close": 226.89,
      "adjClose": 226.889999,
      "volume": 1494638,
      "unadjustedVolume": 1494600,
      "change": -2.93,
      "changePercent": -1.27,
      "vwap": 227.65,
      "label": "July 07, 23",
      "changeOverTime": -0.0127
    },
    {
      "date": "2023-07-06",
      "open": 228.84,
      "high": 230.735,
      "low": 227.5,
      "close": 230.07,
      "adjClose": 230.070007,
      "volume": 1184903,
      "unadjustedVolume": 1184900,
      "change": 1.23,
      "changePercent": 0.53749,
      "vwap": 229.55,
      "label": "July 06, 23",
      "changeOverTime": 0.0053749
    },
    {
      "date": "2023-07-05",
      "open": 233.31,
      "high": 237.67,
      "low": 232.35,
      "close": 232.52,
      "adjClose": 232.520004,
      "volume": 1438993,
      "unadjustedVolume": 1438600,
      "change": -0.79,
      "changePercent": -0.33861,
      "vwap": 234.04,
      "label": "July 05, 23",
      "changeOverTime": -0.0033861
    },
    {
      "date": "2023-07-03",
      "open": 234.38,
      "high": 235.42,
      "low": 232,
      "close": 235.4,
      "adjClose": 235.399994,
      "volume": 860271,
      "unadjustedVolume": 860300,
      "change": 1.02,
      "changePercent": 0.43519,
      "vwap": 234.09,
      "label": "July 03, 23",
      "changeOverTime": 0.0043519
    },
    {
      "date": "2023-06-30",
      "open": 230.99,
      "high": 235.75,
      "low": 230.05,
      "close": 234.52,
      "adjClose": 234.520004,
      "volume": 1923366,
      "unadjustedVolume": 1923400,
      "change": 3.53,
      "changePercent": 1.53,
      "vwap": 234.37,
      "label": "June 30, 23",
      "changeOverTime": 0.0153
    },
    {
      "date": "2023-06-29",
      "open": 230.77,
      "high": 231.59,
      "low": 227.635,
      "close": 228.54,
      "adjClose": 228.539993,
      "volume": 1063041,
      "unadjustedVolume": 1063000,
      "change": -2.23,
      "changePercent": -0.96633,
      "vwap": 229.06,
      "label": "June 29, 23",
      "changeOverTime": -0.0096633
    },
    {
      "date": "2023-06-28",
      "open": 227.69,
      "high": 230.175,
      "low": 226.54,
      "close": 229.36,
      "adjClose": 229.360001,
      "volume": 1462912,
      "unadjustedVolume": 1462900,
      "change": 1.67,
      "changePercent": 0.73345,
      "vwap": 228.63,
      "label": "June 28, 23",
      "changeOverTime": 0.0073345
    },
    {
      "date": "2023-06-27",
      "open": 223.51,
      "high": 229.7,
      "low": 223.51,
      "close": 228.8,
      "adjClose": 228.800003,
      "volume": 1591148,
      "unadjustedVolume": 1591100,
      "change": 5.29,
      "changePercent": 2.37,
      "vwap": 227.47,
      "label": "June 27, 23",
      "changeOverTime": 0.0237
    },
    {
      "date": "2023-06-26",
      "open": 224.64,
      "high": 228.65,
      "low": 222.88,
      "close": 223.01,
      "adjClose": 223.009995,
      "volume": 1438527,
      "unadjustedVolume": 1438300,
      "change": -1.63,
      "changePercent": -0.72561,
      "vwap": 224.37,
      "label": "June 26, 23",
      "changeOverTime": -0.0072561
    },
    {
      "date": "2023-06-23",
      "open": 225.47,
      "high": 227.91,
      "low": 223.69,
      "close": 225.32,
      "adjClose": 225.320007,
      "volume": 7001674,
      "unadjustedVolume": 7001700,
      "change": -0.15,
      "changePercent": -0.0665277,
      "vwap": 225.46,
      "label": "June 23, 23",
      "changeOverTime": -0.000665277
    },
    {
      "date": "2023-06-22",
      "open": 226.11,
      "high": 228.99,
      "low": 222.86,
      "close": 227,
      "adjClose": 227,
      "volume": 2683923,
      "unadjustedVolume": 2683900,
      "change": 0.89,
      "changePercent": 0.39361,
      "vwap": 226.23,
      "label": "June 22, 23",
      "changeOverTime": 0.0039361
    },
    {
      "date": "2023-06-21",
      "open": 233,
      "high": 233.64,
      "low": 226.025,
      "close": 228.01,
      "adjClose": 228.009995,
      "volume": 3129951,
      "unadjustedVolume": 3129800,
      "change": -4.99,
      "changePercent": -2.14,
      "vwap": 228.32,
      "label": "June 21, 23",
      "changeOverTime": -0.0214
    },
    {
      "date": "2023-06-20",
      "open": 234.52,
      "high": 236.7,
      "low": 230.71,
      "close": 232.53,
      "adjClose": 232.529999,
      "volume": 2393550,
      "unadjustedVolume": 2393200,
      "change": -1.99,
      "changePercent": -0.84854,
      "vwap": 232.55,
      "label": "June 20, 23",
      "changeOverTime": -0.0084854
    },
    {
      "date": "2023-06-16",
      "open": 240.74,
      "high": 240.74,
      "low": 234.42,
      "close": 235.84,
      "adjClose": 235.839996,
      "volume": 5007193,
      "unadjustedVolume": 5007100,
      "change": -4.9,
      "changePercent": -2.04,
      "vwap": 236.58,
      "label": "June 16, 23",
      "changeOverTime": -0.0204
    },
    {
      "date": "2023-06-15",
      "open": 234.88,
      "high": 239.5,
      "low": 233.39,
      "close": 237.77,
      "adjClose": 237.770004,
      "volume": 2757180,
      "unadjustedVolume": 2757000,
      "change": 2.89,
      "changePercent": 1.23,
      "vwap": 237.31,
      "label": "June 15, 23",
      "changeOverTime": 0.0123
    },
    {
      "date": "2023-06-14",
      "open": 237.24,
      "high": 238.42,
      "low": 234.11,
      "close": 236.06,
      "adjClose": 236.059998,
      "volume": 2684639,
      "unadjustedVolume": 2684500,
      "change": -1.18,
      "changePercent": -0.49739,
      "vwap": 236.16,
      "label": "June 14, 23",
      "changeOverTime": -0.0049739
    },
    {
      "date": "2023-06-13",
      "open": 240.19,
      "high": 242.65,
      "low": 235.785,
      "close": 239,
      "adjClose": 239,
      "volume": 2092802,
      "unadjustedVolume": 2092700,
      "change": -1.19,
      "changePercent": -0.49544,
      "vwap": 238.85,
      "label": "June 13, 23",
      "changeOverTime": -0.0049544
    },
    {
      "date": "2023-06-12",
      "open": 230.91,
      "high": 233.39,
      "low": 228.23,
      "close": 233.22,
      "adjClose": 233.220001,
      "volume": 1444029,
      "unadjustedVolume": 1444000,
      "change": 2.31,
      "changePercent": 1,
      "vwap": 231.53,
      "label": "June 12, 23",
      "changeOverTime": 0.01
    },
    {
      "date": "2023-06-09",
      "open": 229.59,
      "high": 232.59,
      "low": 228.7,
      "close": 229.3,
      "adjClose": 229.300003,
      "volume": 1295397,
      "unadjustedVolume": 1295300,
      "change": -0.29,
      "changePercent": -0.12631,
      "vwap": 229.9,
      "label": "June 09, 23",
      "changeOverTime": -0.0012631
    },
    {
      "date": "2023-06-08",
      "open": 222.12,
      "high": 229.47,
      "low": 221.45,
      "close": 228.08,
      "adjClose": 228.080002,
      "volume": 1778596,
      "unadjustedVolume": 1778600,
      "change": 5.96,
      "changePercent": 2.68,
      "vwap": 227.34,
      "label": "June 08, 23",
      "changeOverTime": 0.0268
    }
  ]
}