{
  "symbol": "CHTR",
  "historical": [
    {
      "date": "2023-12-07",
      "open": 361.78,
      "high": 372,
      "low": 358.57,
      "close": 368.66,
      "adjClose": 368.66,
      "volume": 1135079,
      "unadjustedVolume": 1135079,
      "change": 6.88,
      "changePercent": 1.90171,
      "vwap": 366.41,
      "label": "December 07, 23",
      "changeOverTime": 0.0190171
    },
    {
      "date": "2023-12-06",
      "open": 365.5,
      "high": 372,
      "low": 360.01,
      "close": 361.98,
      "adjClose": 361.98,
      "volume": 1384990,
      "unadjustedVolume": 1385000,
      "change": -3.52,
      "changePercent": -0.96306,
      "vwap": 365.53,
      "label": "December 06, 23",
      "changeOverTime": -0.0096306
    },
    {
      "date": "2023-12-05",
      "open": 397.4,
      "high": 397.4,
      "low": 359.02,
      "close": 364.4,
      "adjClose": 364.4,
      "volume": 3513476,
      "unadjustedVolume": 3513500,
      "change": -33,
      "changePercent": -8.3,
      "vwap": 370.11,
      "label": "December 05, 23",
      "changeOverTime": -0.083
    },
    {
      "date": "2023-12-04",
      "open": 400.65,
      "high": 407.77,
      "low": 397.105,
      "close": 399.14,
      "adjClose": 399.14,
      "volume": 907500,
      "unadjustedVolume": 907500,
      "change": -1.51,
      "changePercent": -0.37689,
      "vwap": 400.52,
      "label": "December 04, 23",
      "changeOverTime": -0.0037689
    },
    {
      "date": "2023-12-01",
      "open": 400.13,
      "high": 403.3,
      "low": 396.16,
      "close": 401.87,
      "adjClose": 401.87,
      "volume": 920765,
      "unadjustedVolume": 920800,
      "change": 1.74,
      "changePercent": 0.43486,
      "vwap": 400.46,
      "label": "December 01, 23",
      "changeOverTime": 0.0043486
    },
    {
      "date": "2023-11-30",
      "open": 399.24,
      "high": 400.77,
      "low": 394.17,
      "close": 400.13,
      "adjClose": 400.13,
      "volume": 1096923,
      "unadjustedVolume": 1096900,
      "change": 0.89,
      "changePercent": 0.22292,
      "vwap": 399.33,
      "label": "November 30, 23",
      "changeOverTime": 0.0022292
    },
    {
      "date": "2023-11-29",
      "open": 403.83,
      "high": 404.24,
      "low": 395.97,
      "close": 398.9,
      "adjClose": 398.9,
      "volume": 566776,
      "unadjustedVolume": 566800,
      "change": -4.93,
      "changePercent": -1.22,
      "vwap": 399.39,
      "label": "November 29, 23",
      "changeOverTime": -0.0122
    },
    {
      "date": "2023-11-28",
      "open": 394.74,
      "high": 404.7,
      "low": 392.95,
      "close": 401.29,
      "adjClose": 401.29,
      "volume": 950730,
      "unadjustedVolume": 950700,
      "change": 6.55,
      "changePercent": 1.66,
      "vwap": 399.51,
      "label": "November 28, 23",
      "changeOverTime": 0.0166
    },
    {
      "date": "2023-11-27",
      "open": 404.01,
      "high": 405.025,
      "low": 396.17,
      "close": 396.84,
      "adjClose": 396.84,
      "volume": 1162677,
      "unadjustedVolume": 1162600,
      "change": -7.17,
      "changePercent": -1.77,
      "vwap": 398.52,
      "label": "November 27, 23",
      "changeOverTime": -0.0177
    },
    {
      "date": "2023-11-24",
      "open": 406.24,
      "high": 407.46,
      "low": 405.22,
      "close": 405.92,
      "adjClose": 405.92,
      "volume": 242736,
      "unadjustedVolume": 242700,
      "change": -0.32,
      "changePercent": -0.07877117,
      "vwap": 406.16,
      "label": "November 24, 23",
      "changeOverTime": -0.0007877117
    },
    {
      "date": "2023-11-22",
      "open": 404.44,
      "high": 410,
      "low": 403.05,
      "close": 405.28,
      "adjClose": 405.28,
      "volume": 719804,
      "unadjustedVolume": 719800,
      "change": 0.84,
      "changePercent": 0.20769,
      "vwap": 405.47,
      "label": "November 22, 23",
      "changeOverTime": 0.0020769
    },
    {
      "date": "2023-11-21",
      "open": 410.8,
      "high": 410.8,
      "low": 395.33,
      "close": 402.46,
      "adjClose": 402.46,
      "volume": 1087788,
      "unadjustedVolume": 1087800,
      "change": -8.34,
      "changePercent": -2.03,
      "vwap": 401.04,
      "label": "November 21, 23",
      "changeOverTime": -0.0203
    },
    {
      "date": "2023-11-20",
      "open": 407.28,
      "high": 413.75,
      "low": 403,
      "close": 413.06,
      "adjClose": 413.06,
      "volume": 1187183,
      "unadjustedVolume": 1187200,
      "change": 5.78,
      "changePercent": 1.42,
      "vwap": 408.33,
      "label": "November 20, 23",
      "changeOverTime": 0.0142
    },
    {
      "date": "2023-11-17",
      "open": 413.9,
      "high": 417.3,
      "low": 406.37,
      "close": 407.7,
      "adjClose": 407.7,
      "volume": 1033019,
      "unadjustedVolume": 1033000,
      "change": -6.2,
      "changePercent": -1.5,
      "vwap": 409.58,
      "label": "November 17, 23",
      "changeOverTime": -0.015
    },
    {
      "date": "2023-11-16",
      "open": 420.33,
      "high": 421.16,
      "low": 408.7882,
      "close": 412.85,
      "adjClose": 412.85,
      "volume": 747382,
      "unadjustedVolume": 747400,
      "change": -7.48,
      "changePercent": -1.78,
      "vwap": 412.1,
      "label": "November 16, 23",
      "changeOverTime": -0.0178
    },
    {
      "date": "2023-11-15",
      "open": 414.83,
      "high": 419.06,
      "low": 413.28,
      "close": 417.6,
      "adjClose": 417.6,
      "volume": 621075,
      "unadjustedVolume": 621100,
      "change": 2.77,
      "changePercent": 0.66774,
      "vwap": 417.01,
      "label": "November 15, 23",
      "changeOverTime": 0.0066774
    },
    {
      "date": "2023-11-14",
      "open": 416.93,
      "high": 420.9,
      "low": 411.83,
      "close": 414.84,
      "adjClose": 414.84,
      "volume": 892999,
      "unadjustedVolume": 893000,
      "change": -2.09,
      "changePercent": -0.50128,
      "vwap": 416.46,
      "label": "November 14, 23",
      "changeOverTime": -0.0050128
    },
    {
      "date": "2023-11-13",
      "open": 407.82,
      "high": 409.475,
      "low": 403.85,
      "close": 406.41,
      "adjClose": 406.41,
      "volume": 558132,
      "unadjustedVolume": 558100,
      "change": -1.41,
      "changePercent": -0.34574,
      "vwap": 406.6,
      "label": "November 13, 23",
      "changeOverTime": -0.0034574
    },
    {
      "date": "2023-11-10",
      "open": 406.26,
      "high": 409.86,
      "low": 401.97,
      "close": 409.81,
      "adjClose": 409.81,
      "volume": 842383,
      "unadjustedVolume": 842400,
      "change": 3.55,
      "changePercent": 0.87382,
      "vwap": 407.99,
      "label": "November 10, 23",
      "changeOverTime": 0.0087382
    },
    {
      "date": "2023-11-09",
      "open": 415.47,
      "high": 415.7,
      "low": 403.73,
      "close": 404.46,
      "adjClose": 404.46,
      "volume": 703867,
      "unadjustedVolume": 703900,
      "change": -11.01,
      "changePercent": -2.65,
      "vwap": 406.51,
      "label": "November 09, 23",
      "changeOverTime": -0.0265
    },
    {
      "date": "2023-11-08",
      "open": 413.26,
      "high": 416.81,
      "low": 410.35,
      "close": 413.48,
      "adjClose": 413.48,
      "volume": 1250984,
      "unadjustedVolume": 1251000,
      "change": 0.22,
      "changePercent": 0.05323525,
      "vwap": 413.2,
      "label": "November 08, 23",
      "changeOverTime": 0.0005323525
    },
    {
      "date": "2023-11-07",
      "open": 415.16,
      "high": 416.86,
      "low": 412.37,
      "close": 412.98,
      "adjClose": 412.98,
      "volume": 688453,
      "unadjustedVolume": 688400,
      "change": -2.18,
      "changePercent": -0.5251,
      "vwap": 414.21,
      "label": "November 07, 23",
      "changeOverTime": -0.005251
    },
    {
      "date": "2023-11-06",
      "open": 422.37,
      "high": 422.925,
      "low": 413.1,
      "close": 415.7,
      "adjClose": 415.7,
      "volume": 783462,
      "unadjustedVolume": 783500,
      "change": -6.67,
      "changePercent": -1.58,
      "vwap": 415.47,
      "label": "November 06, 23",
      "changeOverTime": -0.0158
    },
    {
      "date": "2023-11-03",
      "open": 416.6,
      "high": 424.865,
      "low": 415.1,
      "close": 420.11,
      "adjClose": 420.11,
      "volume": 809003,
      "unadjustedVolume": 809000,
      "change": 3.51,
      "changePercent": 0.84253,
      "vwap": 420.85,
      "label": "November 03, 23",
      "changeOverTime": 0.0084253
    },
    {
      "date": "2023-11-02",
      "open": 410.83,
      "high": 414.58,
      "low": 407.92,
      "close": 412.62,
      "adjClose": 412.62,
      "volume": 853467,
      "unadjustedVolume": 853500,
      "change": 1.79,
      "changePercent": 0.4357,
      "vwap": 411.32,
      "label": "November 02, 23",
      "changeOverTime": 0.004357
    },
    {
      "date": "2023-11-01",
      "open": 402.85,
      "high": 411.725,
      "low": 400.92,
      "close": 406.51,
      "adjClose": 406.51,
      "volume": 1059178,
      "unadjustedVolume": 1059200,
      "change": 3.66,
      "changePercent": 0.90853,
      "vwap": 406.23,
      "label": "November 01, 23",
      "changeOverTime": 0.0090853
    },
    {
      "date": "2023-10-31",
      "open": 391.28,
      "high": 405.47,
      "low": 390.34,
      "close": 402.8,
      "adjClose": 402.8,
      "volume": 1456242,
      "unadjustedVolume": 1456200,
      "change": 11.52,
      "changePercent": 2.94,
      "vwap": 399.91,
      "label": "October 31, 23",
      "changeOverTime": 0.0294
    },
    {
      "date": "2023-10-30",
      "open": 370.36,
      "high": 394.6,
      "low": 370.36,
      "close": 389.8,
      "adjClose": 389.8,
      "volume": 2161021,
      "unadjustedVolume": 2161000,
      "change": 19.44,
      "changePercent": 5.25,
      "vwap": 387.4,
      "label": "October 30, 23",
      "changeOverTime": 0.0525
    },
    {
      "date": "2023-10-27",
      "open": 373.01,
      "high": 395.54,
      "low": 369.07,
      "close": 372,
      "adjClose": 372,
      "volume": 3721193,
      "unadjustedVolume": 3721200,
      "change": -1.01,
      "changePercent": -0.27077,
      "vwap": 378.17,
      "label": "October 27, 23",
      "changeOverTime": -0.0027077
    },
    {
      "date": "2023-10-26",
      "open": 404.71,
      "high": 416.6,
      "low": 397.73,
      "close": 411.71,
      "adjClose": 411.71,
      "volume": 1622592,
      "unadjustedVolume": 1622600,
      "change": 7,
      "changePercent": 1.73,
      "vwap": 409.78,
      "label": "October 26, 23",
      "changeOverTime": 0.0173
    },
    {
      "date": "2023-10-25",
      "open": 426.65,
      "high": 430.565,
      "low": 420.9,
      "close": 423.73,
      "adjClose": 423.73,
      "volume": 994896,
      "unadjustedVolume": 994700,
      "change": -2.92,
      "changePercent": -0.6844,
      "vwap": 424.21,
      "label": "October 25, 23",
      "changeOverTime": -0.006844
    },
    {
      "date": "2023-10-24",
      "open": 431.9,
      "high": 435.02,
      "low": 428.6175,
      "close": 431.18,
      "adjClose": 431.18,
      "volume": 875112,
      "unadjustedVolume": 875100,
      "change": -0.72,
      "changePercent": -0.16671,
      "vwap": 431.13,
      "label": "October 24, 23",
      "changeOverTime": -0.0016671
    },
    {
      "date": "2023-10-23",
      "open": 431.11,
      "high": 435.495,
      "low": 421.4801,
      "close": 430.27,
      "adjClose": 430.27,
      "volume": 785450,
      "unadjustedVolume": 785500,
      "change": -0.84,
      "changePercent": -0.19485,
      "vwap": 431.53,
      "label": "October 23, 23",
      "changeOverTime": -0.0019485
    },
    {
      "date": "2023-10-20",
      "open": 436.99,
      "high": 439.11,
      "low": 429.11,
      "close": 429.65,
      "adjClose": 429.65,
      "volume": 997491,
      "unadjustedVolume": 997300,
      "change": -7.34,
      "changePercent": -1.68,
      "vwap": 432.36,
      "label": "October 20, 23",
      "changeOverTime": -0.0168
    },
    {
      "date": "2023-10-19",
      "open": 449.69,
      "high": 449.69,
      "low": 435.82,
      "close": 435.87,
      "adjClose": 435.87,
      "volume": 808506,
      "unadjustedVolume": 808500,
      "change": -13.82,
      "changePercent": -3.07,
      "vwap": 439.7,
      "label": "October 19, 23",
      "changeOverTime": -0.0307
    },
    {
      "date": "2023-10-18",
      "open": 453.3,
      "high": 454.87,
      "low": 448.02,
      "close": 448.32,
      "adjClose": 448.32,
      "volume": 557353,
      "unadjustedVolume": 557300,
      "change": -4.98,
      "changePercent": -1.1,
      "vwap": 450.35,
      "label": "October 18, 23",
      "changeOverTime": -0.011
    },
    {
      "date": "2023-10-17",
      "open": 452.53,
      "high": 457.72,
      "low": 447.95,
      "close": 452.68,
      "adjClose": 452.68,
      "volume": 1058725,
      "unadjustedVolume": 1058700,
      "change": 0.15,
      "changePercent": 0.03314697,
      "vwap": 451.67,
      "label": "October 17, 23",
      "changeOverTime": 0.0003314697
    },
    {
      "date": "2023-10-16",
      "open": 454.73,
      "high": 458.3,
      "low": 453.93,
      "close": 454.45,
      "adjClose": 454.45,
      "volume": 686447,
      "unadjustedVolume": 686400,
      "change": -0.28,
      "changePercent": -0.061575,
      "vwap": 455.56,
      "label": "October 16, 23",
      "changeOverTime": -0.00061575
    },
    {
      "date": "2023-10-13",
      "open": 449.76,
      "high": 451.9,
      "low": 445.335,
      "close": 449.27,
      "adjClose": 449.27,
      "volume": 752647,
      "unadjustedVolume": 752600,
      "change": -0.49,
      "changePercent": -0.10895,
      "vwap": 448.35,
      "label": "October 13, 23",
      "changeOverTime": -0.0010895
    },
    {
      "date": "2023-10-12",
      "open": 450.87,
      "high": 451.91,
      "low": 445.38,
      "close": 447.68,
      "adjClose": 447.68,
      "volume": 706334,
      "unadjustedVolume": 706300,
      "change": -3.19,
      "changePercent": -0.70752,
      "vwap": 447.77,
      "label": "October 12, 23",
      "changeOverTime": -0.0070752
    },
    {
      "date": "2023-10-11",
      "open": 446.19,
      "high": 450.1,
      "low": 444.645,
      "close": 449.82,
      "adjClose": 449.82,
      "volume": 650635,
      "unadjustedVolume": 650600,
      "change": 3.63,
      "changePercent": 0.81355,
      "vwap": 448.51,
      "label": "October 11, 23",
      "changeOverTime": 0.0081355
    },
    {
      "date": "2023-10-10",
      "open": 441.6,
      "high": 445.68,
      "low": 438.63,
      "close": 444.72,
      "adjClose": 444.72,
      "volume": 727056,
      "unadjustedVolume": 727100,
      "change": 3.12,
      "changePercent": 0.70652,
      "vwap": 443.6,
      "label": "October 10, 23",
      "changeOverTime": 0.0070652
    },
    {
      "date": "2023-10-09",
      "open": 429.17,
      "high": 444.19,
      "low": 429.17,
      "close": 442.42,
      "adjClose": 442.42,
      "volume": 623061,
      "unadjustedVolume": 623100,
      "change": 13.25,
      "changePercent": 3.09,
      "vwap": 439.69,
      "label": "October 09, 23",
      "changeOverTime": 0.0309
    },
    {
      "date": "2023-10-06",
      "open": 428.69,
      "high": 435.65,
      "low": 425.43,
      "close": 431.16,
      "adjClose": 431.16,
      "volume": 1418858,
      "unadjustedVolume": 1453900,
      "change": 2.47,
      "changePercent": 0.57617,
      "vwap": 430.61,
      "label": "October 06, 23",
      "changeOverTime": 0.0057617
    },
    {
      "date": "2023-10-05",
      "open": 433.29,
      "high": 434.58,
      "low": 428.34,
      "close": 431.78,
      "adjClose": 431.78,
      "volume": 678607,
      "unadjustedVolume": 678600,
      "change": -1.51,
      "changePercent": -0.3485,
      "vwap": 431.87,
      "label": "October 05, 23",
      "changeOverTime": -0.003485
    },
    {
      "date": "2023-10-04",
      "open": 432.52,
      "high": 436.7,
      "low": 429.115,
      "close": 432.84,
      "adjClose": 432.84,
      "volume": 783774,
      "unadjustedVolume": 783800,
      "change": 0.32,
      "changePercent": 0.07398502,
      "vwap": 433.2,
      "label": "October 04, 23",
      "changeOverTime": 0.0007398502
    },
    {
      "date": "2023-10-03",
      "open": 435.26,
      "high": 440.405,
      "low": 430.4,
      "close": 432.17,
      "adjClose": 432.17,
      "volume": 865560,
      "unadjustedVolume": 865600,
      "change": -3.09,
      "changePercent": -0.70992,
      "vwap": 433.18,
      "label": "October 03, 23",
      "changeOverTime": -0.0070992
    },
    {
      "date": "2023-10-02",
      "open": 440.13,
      "high": 446.03,
      "low": 435,
      "close": 438.5,
      "adjClose": 438.5,
      "volume": 976316,
      "unadjustedVolume": 976300,
      "change": -1.63,
      "changePercent": -0.37035,
      "vwap": 438.4,
      "label": "October 02, 23",
      "changeOverTime": -0.0037035
    },
    {
      "date": "2023-09-29",
      "open": 446.6,
      "high": 447.42,
      "low": 437.05,
      "close": 439.82,
      "adjClose": 439.82,
      "volume": 921423,
      "unadjustedVolume": 921400,
      "change": -6.78,
      "changePercent": -1.52,
      "vwap": 440.11,
      "label": "September 29, 23",
      "changeOverTime": -0.0152
    },
    {
      "date": "2023-09-28",
      "open": 433.42,
      "high": 445.4,
      "low": 432.17,
      "close": 444.48,
      "adjClose": 444.48,
      "volume": 796710,
      "unadjustedVolume": 796700,
      "change": 11.06,
      "changePercent": 2.55,
      "vwap": 442.35,
      "label": "September 28, 23",
      "changeOverTime": 0.0255
    },
    {
      "date": "2023-09-27",
      "open": 428.73,
      "high": 435.165,
      "low": 428.19,
      "close": 433.42,
      "adjClose": 433.42,
      "volume": 1062617,
      "unadjustedVolume": 1062600,
      "change": 4.69,
      "changePercent": 1.09,
      "vwap": 431.97,
      "label": "September 27, 23",
      "changeOverTime": 0.0109
    },
    {
      "date": "2023-09-26",
      "open": 429.9,
      "high": 437.66,
      "low": 426.0103,
      "close": 428.72,
      "adjClose": 428.72,
      "volume": 983612,
      "unadjustedVolume": 983600,
      "change": -1.18,
      "changePercent": -0.27448,
      "vwap": 430.84,
      "label": "September 26, 23",
      "changeOverTime": -0.0027448
    },
    {
      "date": "2023-09-25",
      "open": 441.77,
      "high": 444.4099,
      "low": 435.58,
      "close": 440.02,
      "adjClose": 440.02,
      "volume": 1006896,
      "unadjustedVolume": 1006900,
      "change": -1.75,
      "changePercent": -0.39613,
      "vwap": 439.17,
      "label": "September 25, 23",
      "changeOverTime": -0.0039613
    },
    {
      "date": "2023-09-22",
      "open": 454.22,
      "high": 456.92,
      "low": 444.725,
      "close": 445.21,
      "adjClose": 445.21,
      "volume": 704539,
      "unadjustedVolume": 704400,
      "change": -9.01,
      "changePercent": -1.98,
      "vwap": 447.83,
      "label": "September 22, 23",
      "changeOverTime": -0.0198
    },
    {
      "date": "2023-09-21",
      "open": 449.15,
      "high": 451.99,
      "low": 446.29,
      "close": 446.82,
      "adjClose": 446.82,
      "volume": 1004406,
      "unadjustedVolume": 1004400,
      "change": -2.33,
      "changePercent": -0.51876,
      "vwap": 448.87,
      "label": "September 21, 23",
      "changeOverTime": -0.0051876
    },
    {
      "date": "2023-09-20",
      "open": 450.12,
      "high": 454.835,
      "low": 448.16,
      "close": 448.17,
      "adjClose": 448.17,
      "volume": 731781,
      "unadjustedVolume": 731600,
      "change": -1.95,
      "changePercent": -0.43322,
      "vwap": 451.07,
      "label": "September 20, 23",
      "changeOverTime": -0.0043322
    },
    {
      "date": "2023-09-19",
      "open": 450.01,
      "high": 457.66,
      "low": 444.805,
      "close": 449.68,
      "adjClose": 449.68,
      "volume": 949696,
      "unadjustedVolume": 949700,
      "change": -0.33,
      "changePercent": -0.0733317,
      "vwap": 449.68,
      "label": "September 19, 23",
      "changeOverTime": -0.000733317
    },
    {
      "date": "2023-09-18",
      "open": 451.45,
      "high": 456.9,
      "low": 450.17,
      "close": 455.73,
      "adjClose": 455.73,
      "volume": 1969902,
      "unadjustedVolume": 1969900,
      "change": 4.28,
      "changePercent": 0.94806,
      "vwap": 455.18,
      "label": "September 18, 23",
      "changeOverTime": 0.0094806
    },
    {
      "date": "2023-09-15",
      "open": 449.66,
      "high": 452.42,
      "low": 445.305,
      "close": 447.95,
      "adjClose": 447.95,
      "volume": 2066310,
      "unadjustedVolume": 2066300,
      "change": -1.71,
      "changePercent": -0.38029,
      "vwap": 448.81,
      "label": "September 15, 23",
      "changeOverTime": -0.0038029
    },
    {
      "date": "2023-09-14",
      "open": 442.01,
      "high": 450.2,
      "low": 436.77,
      "close": 449.37,
      "adjClose": 449.37,
      "volume": 1016834,
      "unadjustedVolume": 1016800,
      "change": 7.36,
      "changePercent": 1.67,
      "vwap": 446.18,
      "label": "September 14, 23",
      "changeOverTime": 0.0167
    },
    {
      "date": "2023-09-13",
      "open": 438.41,
      "high": 439.58,
      "low": 427.6429,
      "close": 439.4,
      "adjClose": 439.4,
      "volume": 930816,
      "unadjustedVolume": 930800,
      "change": 0.99,
      "changePercent": 0.22582,
      "vwap": 436.13,
      "label": "September 13, 23",
      "changeOverTime": 0.0022582
    },
    {
      "date": "2023-09-12",
      "open": 434.97,
      "high": 441.06,
      "low": 434.83,
      "close": 436.61,
      "adjClose": 436.61,
      "volume": 1026692,
      "unadjustedVolume": 1026700,
      "change": 1.64,
      "changePercent": 0.37704,
      "vwap": 437.93,
      "label": "September 12, 23",
      "changeOverTime": 0.0037704
    },
    {
      "date": "2023-09-11",
      "open": 424.37,
      "high": 439.54,
      "low": 423.82,
      "close": 435.84,
      "adjClose": 435.84,
      "volume": 2010266,
      "unadjustedVolume": 2010300,
      "change": 11.47,
      "changePercent": 2.7,
      "vwap": 434.42,
      "label": "September 11, 23",
      "changeOverTime": 0.027
    },
    {
      "date": "2023-09-08",
      "open": 416.47,
      "high": 423.17,
      "low": 416.385,
      "close": 422.42,
      "adjClose": 422.42,
      "volume": 661562,
      "unadjustedVolume": 661600,
      "change": 5.95,
      "changePercent": 1.43,
      "vwap": 421.54,
      "label": "September 08, 23",
      "changeOverTime": 0.0143
    },
    {
      "date": "2023-09-07",
      "open": 419.49,
      "high": 422.265,
      "low": 413.91,
      "close": 416.98,
      "adjClose": 416.98,
      "volume": 916380,
      "unadjustedVolume": 916400,
      "change": -2.51,
      "changePercent": -0.59835,
      "vwap": 417.53,
      "label": "September 07, 23",
      "changeOverTime": -0.0059835
    },
    {
      "date": "2023-09-06",
      "open": 408.04,
      "high": 423.305,
      "low": 407.57,
      "close": 419.98,
      "adjClose": 419.98,
      "volume": 1144756,
      "unadjustedVolume": 1144800,
      "change": 11.94,
      "changePercent": 2.93,
      "vwap": 419.23,
      "label": "September 06, 23",
      "changeOverTime": 0.0293
    },
    {
      "date": "2023-09-05",
      "open": 422.32,
      "high": 422.32,
      "low": 408.32,
      "close": 408.99,
      "adjClose": 408.99,
      "volume": 1905618,
      "unadjustedVolume": 1905600,
      "change": -13.33,
      "changePercent": -3.16,
      "vwap": 412.98,
      "label": "September 05, 23",
      "changeOverTime": -0.0316
    },
    {
      "date": "2023-09-01",
      "open": 423.2,
      "high": 433.26,
      "low": 420,
      "close": 422.32,
      "adjClose": 422.32,
      "volume": 1580783,
      "unadjustedVolume": 1580500,
      "change": -0.88,
      "changePercent": -0.20794,
      "vwap": 424.48,
      "label": "September 01, 23",
      "changeOverTime": -0.0020794
    },
    {
      "date": "2023-08-31",
      "open": 439.5,
      "high": 441.9748,
      "low": 435.88,
      "close": 438.12,
      "adjClose": 438.12,
      "volume": 936929,
      "unadjustedVolume": 936900,
      "change": -1.38,
      "changePercent": -0.31399,
      "vwap": 437.86,
      "label": "August 31, 23",
      "changeOverTime": -0.0031399
    },
    {
      "date": "2023-08-30",
      "open": 451.1,
      "high": 451.685,
      "low": 438.49,
      "close": 439.51,
      "adjClose": 439.51,
      "volume": 1510613,
      "unadjustedVolume": 1510600,
      "change": -11.59,
      "changePercent": -2.57,
      "vwap": 441.7,
      "label": "August 30, 23",
      "changeOverTime": -0.0257
    },
    {
      "date": "2023-08-29",
      "open": 432,
      "high": 452.25,
      "low": 432,
      "close": 451.1,
      "adjClose": 451.1,
      "volume": 1636437,
      "unadjustedVolume": 1636400,
      "change": 19.1,
      "changePercent": 4.42,
      "vwap": 447.48,
      "label": "August 29, 23",
      "changeOverTime": 0.0442
    },
    {
      "date": "2023-08-28",
      "open": 418.78,
      "high": 432.24,
      "low": 417.7,
      "close": 432,
      "adjClose": 432,
      "volume": 1173943,
      "unadjustedVolume": 1213900,
      "change": 13.22,
      "changePercent": 3.16,
      "vwap": 428.28,
      "label": "August 28, 23",
      "changeOverTime": 0.0316
    },
    {
      "date": "2023-08-25",
      "open": 413,
      "high": 418.57,
      "low": 413,
      "close": 416.78,
      "adjClose": 416.78,
      "volume": 939285,
      "unadjustedVolume": 939300,
      "change": 3.78,
      "changePercent": 0.91525,
      "vwap": 416.21,
      "label": "August 25, 23",
      "changeOverTime": 0.0091525
    },
    {
      "date": "2023-08-24",
      "open": 415.31,
      "high": 419.67,
      "low": 411.36,
      "close": 411.99,
      "adjClose": 411.99,
      "volume": 1116662,
      "unadjustedVolume": 1116700,
      "change": -3.32,
      "changePercent": -0.7994,
      "vwap": 413.7,
      "label": "August 24, 23",
      "changeOverTime": -0.007994
    },
    {
      "date": "2023-08-23",
      "open": 416.31,
      "high": 417.51,
      "low": 411.55,
      "close": 415.28,
      "adjClose": 415.28,
      "volume": 1040740,
      "unadjustedVolume": 1040700,
      "change": -1.03,
      "changePercent": -0.24741,
      "vwap": 414.92,
      "label": "August 23, 23",
      "changeOverTime": -0.0024741
    },
    {
      "date": "2023-08-22",
      "open": 419.785,
      "high": 423.05,
      "low": 411.7,
      "close": 413.38,
      "adjClose": 413.38,
      "volume": 1470738,
      "unadjustedVolume": 1470700,
      "change": -6.405,
      "changePercent": -1.53,
      "vwap": 414.37,
      "label": "August 22, 23",
      "changeOverTime": -0.0153
    },
    {
      "date": "2023-08-21",
      "open": 418.14,
      "high": 424.47,
      "low": 416.76,
      "close": 420.08,
      "adjClose": 420.08,
      "volume": 1144855,
      "unadjustedVolume": 1144800,
      "change": 1.94,
      "changePercent": 0.46396,
      "vwap": 420.1,
      "label": "August 21, 23",
      "changeOverTime": 0.0046396
    },
    {
      "date": "2023-08-18",
      "open": 424.46,
      "high": 426.69,
      "low": 418.89,
      "close": 420.47,
      "adjClose": 420.47,
      "volume": 2103554,
      "unadjustedVolume": 1403500,
      "change": -3.99,
      "changePercent": -0.94002,
      "vwap": 420.9,
      "label": "August 18, 23",
      "changeOverTime": -0.0094002
    },
    {
      "date": "2023-08-17",
      "open": 428.31,
      "high": 431.37,
      "low": 424.5,
      "close": 424.83,
      "adjClose": 424.83,
      "volume": 1359269,
      "unadjustedVolume": 1371200,
      "change": -3.48,
      "changePercent": -0.8125,
      "vwap": 427.76,
      "label": "August 17, 23",
      "changeOverTime": -0.008125
    },
    {
      "date": "2023-08-16",
      "open": 427.89,
      "high": 431.32,
      "low": 425.47,
      "close": 426.77,
      "adjClose": 426.77,
      "volume": 1371574,
      "unadjustedVolume": 1371600,
      "change": -1.12,
      "changePercent": -0.26175,
      "vwap": 428.39,
      "label": "August 16, 23",
      "changeOverTime": -0.0026175
    },
    {
      "date": "2023-08-15",
      "open": 425.66,
      "high": 429.46,
      "low": 424.0575,
      "close": 428.08,
      "adjClose": 428.08,
      "volume": 1263442,
      "unadjustedVolume": 1263400,
      "change": 2.42,
      "changePercent": 0.56853,
      "vwap": 427.77,
      "label": "August 15, 23",
      "changeOverTime": 0.0056853
    },
    {
      "date": "2023-08-14",
      "open": 428.93,
      "high": 429.99,
      "low": 424.3,
      "close": 427.28,
      "adjClose": 427.28,
      "volume": 1082167,
      "unadjustedVolume": 1082200,
      "change": -1.65,
      "changePercent": -0.38468,
      "vwap": 426.62,
      "label": "August 14, 23",
      "changeOverTime": -0.0038468
    },
    {
      "date": "2023-08-11",
      "open": 425.54,
      "high": 430.38,
      "low": 424.7,
      "close": 427.94,
      "adjClose": 427.94,
      "volume": 872904,
      "unadjustedVolume": 872900,
      "change": 2.4,
      "changePercent": 0.56399,
      "vwap": 427.83,
      "label": "August 11, 23",
      "changeOverTime": 0.0056399
    },
    {
      "date": "2023-08-10",
      "open": 424.97,
      "high": 429.93,
      "low": 423.8,
      "close": 428.29,
      "adjClose": 428.29,
      "volume": 1300010,
      "unadjustedVolume": 1300000,
      "change": 3.32,
      "changePercent": 0.78123,
      "vwap": 427.41,
      "label": "August 10, 23",
      "changeOverTime": 0.0078123
    },
    {
      "date": "2023-08-09",
      "open": 419.71,
      "high": 423.8,
      "low": 418.575,
      "close": 419.95,
      "adjClose": 419.95,
      "volume": 622099,
      "unadjustedVolume": 622100,
      "change": 0.24,
      "changePercent": 0.05718234,
      "vwap": 420.79,
      "label": "August 09, 23",
      "changeOverTime": 0.0005718234
    },
    {
      "date": "2023-08-08",
      "open": 417.82,
      "high": 421.96,
      "low": 416.36,
      "close": 419.78,
      "adjClose": 419.78,
      "volume": 846164,
      "unadjustedVolume": 846200,
      "change": 1.96,
      "changePercent": 0.4691,
      "vwap": 419.54,
      "label": "August 08, 23",
      "changeOverTime": 0.004691
    },
    {
      "date": "2023-08-07",
      "open": 419.54,
      "high": 423.06,
      "low": 415.48,
      "close": 419.43,
      "adjClose": 419.43,
      "volume": 717632,
      "unadjustedVolume": 717500,
      "change": -0.11,
      "changePercent": -0.02621919,
      "vwap": 420.02,
      "label": "August 07, 23",
      "changeOverTime": -0.0002621919
    },
    {
      "date": "2023-08-04",
      "open": 423.97,
      "high": 425.08,
      "low": 417.6396,
      "close": 418.86,
      "adjClose": 418.86,
      "volume": 930545,
      "unadjustedVolume": 930400,
      "change": -5.11,
      "changePercent": -1.21,
      "vwap": 420.59,
      "label": "August 04, 23",
      "changeOverTime": -0.0121
    },
    {
      "date": "2023-08-03",
      "open": 419.07,
      "high": 429.22,
      "low": 416.64,
      "close": 422.78,
      "adjClose": 422.78,
      "volume": 1001175,
      "unadjustedVolume": 1001100,
      "change": 3.71,
      "changePercent": 0.88529,
      "vwap": 423.47,
      "label": "August 03, 23",
      "changeOverTime": 0.0088529
    },
    {
      "date": "2023-08-02",
      "open": 416.66,
      "high": 423.72,
      "low": 415,
      "close": 419.07,
      "adjClose": 419.07,
      "volume": 1616542,
      "unadjustedVolume": 1616500,
      "change": 2.41,
      "changePercent": 0.57841,
      "vwap": 419.44,
      "label": "August 02, 23",
      "changeOverTime": 0.0057841
    },
    {
      "date": "2023-08-01",
      "open": 404.26,
      "high": 414.85,
      "low": 401.33,
      "close": 411.23,
      "adjClose": 411.23,
      "volume": 1677269,
      "unadjustedVolume": 1677300,
      "change": 6.97,
      "changePercent": 1.72,
      "vwap": 411.3,
      "label": "August 01, 23",
      "changeOverTime": 0.0172
    },
    {
      "date": "2023-07-31",
      "open": 399.33,
      "high": 405.68,
      "low": 399.05,
      "close": 405.19,
      "adjClose": 405.190002,
      "volume": 1463240,
      "unadjustedVolume": 1463200,
      "change": 5.86,
      "changePercent": 1.47,
      "vwap": 403.62,
      "label": "July 31, 23",
      "changeOverTime": 0.0147
    },
    {
      "date": "2023-07-28",
      "open": 399.96,
      "high": 411.88,
      "low": 388.43,
      "close": 396.8,
      "adjClose": 396.799988,
      "volume": 2002144,
      "unadjustedVolume": 2002100,
      "change": -3.16,
      "changePercent": -0.79008,
      "vwap": 396.14,
      "label": "July 28, 23",
      "changeOverTime": -0.0079008
    },
    {
      "date": "2023-07-27",
      "open": 400.14,
      "high": 409.62,
      "low": 399.96,
      "close": 400.99,
      "adjClose": 400.98999,
      "volume": 1952116,
      "unadjustedVolume": 1951900,
      "change": 0.85,
      "changePercent": 0.21243,
      "vwap": 403.34,
      "label": "July 27, 23",
      "changeOverTime": 0.0021243
    },
    {
      "date": "2023-07-26",
      "open": 399.97,
      "high": 403.04,
      "low": 391.2,
      "close": 394.57,
      "adjClose": 394.570007,
      "volume": 1138742,
      "unadjustedVolume": 1138700,
      "change": -5.4,
      "changePercent": -1.35,
      "vwap": 394.43,
      "label": "July 26, 23",
      "changeOverTime": -0.0135
    },
    {
      "date": "2023-07-25",
      "open": 399.38,
      "high": 404.88,
      "low": 397.88,
      "close": 398.71,
      "adjClose": 398.709991,
      "volume": 982187,
      "unadjustedVolume": 982200,
      "change": -0.67,
      "changePercent": -0.16776,
      "vwap": 399.56,
      "label": "July 25, 23",
      "changeOverTime": -0.0016776
    },
    {
      "date": "2023-07-24",
      "open": 396.33,
      "high": 403.94,
      "low": 393.84,
      "close": 399.43,
      "adjClose": 399.429993,
      "volume": 1506623,
      "unadjustedVolume": 1506600,
      "change": 3.1,
      "changePercent": 0.78218,
      "vwap": 399.95,
      "label": "July 24, 23",
      "changeOverTime": 0.0078218
    },
    {
      "date": "2023-07-21",
      "open": 396.4,
      "high": 401.04,
      "low": 393.26,
      "close": 394.47,
      "adjClose": 394.470001,
      "volume": 3229085,
      "unadjustedVolume": 3229100,
      "change": -1.93,
      "changePercent": -0.48688,
      "vwap": 395.24,
      "label": "July 21, 23",
      "changeOverTime": -0.0048688
    },
    {
      "date": "2023-07-20",
      "open": 388.57,
      "high": 397.78,
      "low": 388.57,
      "close": 395.45,
      "adjClose": 395.450012,
      "volume": 1570868,
      "unadjustedVolume": 1570700,
      "change": 6.88,
      "changePercent": 1.77,
      "vwap": 395.19,
      "label": "July 20, 23",
      "changeOverTime": 0.0177
    },
    {
      "date": "2023-07-19",
      "open": 387.79,
      "high": 394.18,
      "low": 387.07,
      "close": 388.57,
      "adjClose": 388.570007,
      "volume": 2311888,
      "unadjustedVolume": 2311700,
      "change": 0.78,
      "changePercent": 0.20114,
      "vwap": 390.11,
      "label": "July 19, 23",
      "changeOverTime": 0.0020114
    },
    {
      "date": "2023-07-18",
      "open": 374.23,
      "high": 388.39,
      "low": 373.035,
      "close": 387.06,
      "adjClose": 387.059998,
      "volume": 1164970,
      "unadjustedVolume": 1164900,
      "change": 12.83,
      "changePercent": 3.43,
      "vwap": 385.38,
      "label": "July 18, 23",
      "changeOverTime": 0.0343
    },
    {
      "date": "2023-07-17",
      "open": 373.85,
      "high": 377.45,
      "low": 370.085,
      "close": 374.81,
      "adjClose": 374.809998,
      "volume": 1671706,
      "unadjustedVolume": 1671700,
      "change": 0.96,
      "changePercent": 0.25679,
      "vwap": 374.7,
      "label": "July 17, 23",
      "changeOverTime": 0.0025679
    },
    {
      "date": "2023-07-14",
      "open": 379.01,
      "high": 381.7,
      "low": 374.86,
      "close": 375.47,
      "adjClose": 375.470001,
      "volume": 1054284,
      "unadjustedVolume": 1054100,
      "change": -3.54,
      "changePercent": -0.93401,
      "vwap": 377.37,
      "label": "July 14, 23",
      "changeOverTime": -0.0093401
    },
    {
      "date": "2023-07-13",
      "open": 382.69,
      "high": 384.83,
      "low": 379.82,
      "close": 383.62,
      "adjClose": 383.619995,
      "volume": 676937,
      "unadjustedVolume": 676900,
      "change": 0.93,
      "changePercent": 0.24302,
      "vwap": 382.96,
      "label": "July 13, 23",
      "changeOverTime": 0.0024302
    },
    {
      "date": "2023-07-12",
      "open": 380.94,
      "high": 387.625,
      "low": 380.94,
      "close": 382.72,
      "adjClose": 382.720001,
      "volume": 914778,
      "unadjustedVolume": 914800,
      "change": 1.78,
      "changePercent": 0.46727,
      "vwap": 383.28,
      "label": "July 12, 23",
      "changeOverTime": 0.0046727
    },
    {
      "date": "2023-07-11",
      "open": 374.25,
      "high": 382.96,
      "low": 372.7915,
      "close": 380.23,
      "adjClose": 380.230011,
      "volume": 1011696,
      "unadjustedVolume": 1011600,
      "change": 5.98,
      "changePercent": 1.6,
      "vwap": 379.52,
      "label": "July 11, 23",
      "changeOverTime": 0.016
    },
    {
      "date": "2023-07-10",
      "open": 373.86,
      "high": 382.03,
      "low": 370.86,
      "close": 372.54,
      "adjClose": 372.540009,
      "volume": 1188531,
      "unadjustedVolume": 1188500,
      "change": -1.32,
      "changePercent": -0.35307,
      "vwap": 375.44,
      "label": "July 10, 23",
      "changeOverTime": -0.0035307
    },
    {
      "date": "2023-07-07",
      "open": 369.05,
      "high": 378.34,
      "low": 369.05,
      "close": 371.94,
      "adjClose": 371.940002,
      "volume": 772509,
      "unadjustedVolume": 772500,
      "change": 2.89,
      "changePercent": 0.78309,
      "vwap": 374.03,
      "label": "July 07, 23",
      "changeOverTime": 0.0078309
    },
    {
      "date": "2023-07-06",
      "open": 362.38,
      "high": 372.05,
      "low": 362.13,
      "close": 371.77,
      "adjClose": 371.769989,
      "volume": 878145,
      "unadjustedVolume": 878000,
      "change": 9.39,
      "changePercent": 2.59,
      "vwap": 368.3,
      "label": "July 06, 23",
      "changeOverTime": 0.0259
    },
    {
      "date": "2023-07-05",
      "open": 367,
      "high": 375.47,
      "low": 362.19,
      "close": 367.65,
      "adjClose": 367.649994,
      "volume": 1192267,
      "unadjustedVolume": 1192100,
      "change": 0.65,
      "changePercent": 0.17711,
      "vwap": 369.61,
      "label": "July 05, 23",
      "changeOverTime": 0.0017711
    },
    {
      "date": "2023-07-03",
      "open": 366.24,
      "high": 369.83,
      "low": 364.48,
      "close": 368.2,
      "adjClose": 368.200012,
      "volume": 554762,
      "unadjustedVolume": 554800,
      "change": 1.96,
      "changePercent": 0.53517,
      "vwap": 367.94,
      "label": "July 03, 23",
      "changeOverTime": 0.0053517
    },
    {
      "date": "2023-06-30",
      "open": 365.36,
      "high": 369.78,
      "low": 364.09,
      "close": 367.37,
      "adjClose": 367.369995,
      "volume": 1127664,
      "unadjustedVolume": 1127400,
      "change": 2.01,
      "changePercent": 0.55014,
      "vwap": 367.39,
      "label": "June 30, 23",
      "changeOverTime": 0.0055014
    },
    {
      "date": "2023-06-29",
      "open": 359,
      "high": 363.41,
      "low": 358.9,
      "close": 362.68,
      "adjClose": 362.679993,
      "volume": 1080722,
      "unadjustedVolume": 1080700,
      "change": 3.68,
      "changePercent": 1.03,
      "vwap": 361.71,
      "label": "June 29, 23",
      "changeOverTime": 0.0103
    },
    {
      "date": "2023-06-28",
      "open": 354,
      "high": 360.93,
      "low": 352.47,
      "close": 359.39,
      "adjClose": 359.390015,
      "volume": 1559975,
      "unadjustedVolume": 1560000,
      "change": 5.39,
      "changePercent": 1.52,
      "vwap": 358.24,
      "label": "June 28, 23",
      "changeOverTime": 0.0152
    },
    {
      "date": "2023-06-27",
      "open": 339.22,
      "high": 357.12,
      "low": 337.79,
      "close": 353.84,
      "adjClose": 353.839996,
      "volume": 2755818,
      "unadjustedVolume": 2755800,
      "change": 14.62,
      "changePercent": 4.31,
      "vwap": 353.13,
      "label": "June 27, 23",
      "changeOverTime": 0.0431
    },
    {
      "date": "2023-06-26",
      "open": 328.12,
      "high": 338.25,
      "low": 327.02,
      "close": 336.88,
      "adjClose": 336.880005,
      "volume": 1227829,
      "unadjustedVolume": 1227700,
      "change": 8.76,
      "changePercent": 2.67,
      "vwap": 335.46,
      "label": "June 26, 23",
      "changeOverTime": 0.0267
    },
    {
      "date": "2023-06-23",
      "open": 323.24,
      "high": 328.8775,
      "low": 322.25,
      "close": 326.28,
      "adjClose": 326.279999,
      "volume": 897188,
      "unadjustedVolume": 907200,
      "change": 3.04,
      "changePercent": 0.94048,
      "vwap": 326.15,
      "label": "June 23, 23",
      "changeOverTime": 0.0094048
    },
    {
      "date": "2023-06-22",
      "open": 330.18,
      "high": 330.18,
      "low": 324.69,
      "close": 325.91,
      "adjClose": 325.910004,
      "volume": 784273,
      "unadjustedVolume": 784300,
      "change": -4.27,
      "changePercent": -1.29,
      "vwap": 326.58,
      "label": "June 22, 23",
      "changeOverTime": -0.0129
    },
    {
      "date": "2023-06-21",
      "open": 330.7,
      "high": 333.67,
      "low": 327.015,
      "close": 328.78,
      "adjClose": 328.779999,
      "volume": 803911,
      "unadjustedVolume": 803900,
      "change": -1.92,
      "changePercent": -0.58059,
      "vwap": 329.98,
      "label": "June 21, 23",
      "changeOverTime": -0.0058059
    },
    {
      "date": "2023-06-20",
      "open": 338.86,
      "high": 339.2,
      "low": 328.525,
      "close": 331.86,
      "adjClose": 331.859985,
      "volume": 1313959,
      "unadjustedVolume": 1314000,
      "change": -7,
      "changePercent": -2.07,
      "vwap": 332.24,
      "label": "June 20, 23",
      "changeOverTime": -0.0207
    },
    {
      "date": "2023-06-16",
      "open": 343.7,
      "high": 344.99,
      "low": 340.91,
      "close": 341.24,
      "adjClose": 341.23999,
      "volume": 1721464,
      "unadjustedVolume": 1721500,
      "change": -2.46,
      "changePercent": -0.71574,
      "vwap": 342.35,
      "label": "June 16, 23",
      "changeOverTime": -0.0071574
    },
    {
      "date": "2023-06-15",
      "open": 334.31,
      "high": 345.41,
      "low": 332.27,
      "close": 342.85,
      "adjClose": 342.850006,
      "volume": 1070967,
      "unadjustedVolume": 1071000,
      "change": 8.54,
      "changePercent": 2.55,
      "vwap": 340.93,
      "label": "June 15, 23",
      "changeOverTime": 0.0255
    },
    {
      "date": "2023-06-14",
      "open": 337.8,
      "high": 341.35,
      "low": 334.44,
      "close": 335.25,
      "adjClose": 335.25,
      "volume": 1287880,
      "unadjustedVolume": 1287900,
      "change": -2.55,
      "changePercent": -0.75488,
      "vwap": 337.4,
      "label": "June 14, 23",
      "changeOverTime": -0.0075488
    },
    {
      "date": "2023-06-13",
      "open": 337.33,
      "high": 340.54,
      "low": 334.39,
      "close": 335.27,
      "adjClose": 335.269989,
      "volume": 852905,
      "unadjustedVolume": 852900,
      "change": -2.06,
      "changePercent": -0.61068,
      "vwap": 336.36,
      "label": "June 13, 23",
      "changeOverTime": -0.0061068
    },
    {
      "date": "2023-06-12",
      "open": 329.72,
      "high": 337.5,
      "low": 328.55,
      "close": 335.3,
      "adjClose": 335.299988,
      "volume": 943197,
      "unadjustedVolume": 943200,
      "change": 5.58,
      "changePercent": 1.69,
      "vwap": 334.1,
      "label": "June 12, 23",
      "changeOverTime": 0.0169
    },
    {
      "date": "2023-06-09",
      "open": 334.58,
      "high": 334.58,
      "low": 325.59,
      "close": 328.48,
      "adjClose": 328.480011,
      "volume": 814120,
      "unadjustedVolume": 814100,
      "change": -6.1,
      "changePercent": -1.82,
      "vwap": 328.93,
      "label": "June 09, 23",
      "changeOverTime": -0.0182
    },
    {
      "date": "2023-06-08",
      "open": 336.17,
      "high": 337.87,
      "low": 329.98,
      "close": 336.18,
      "adjClose": 336.179993,
      "volume": 757495,
      "unadjustedVolume": 757500,
      "change": 0.01,
      "changePercent": 0.00297469,
      "vwap": 334.22,
      "label": "June 08, 23",
      "changeOverTime": 0.0000297469
    }
  ]
}