{
  "symbol": "COST",
  "historical": [
    {
      "date": "2023-12-07",
      "open": 610,
      "high": 612.35,
      "low": 606.35,
      "close": 610.95,
      "adjClose": 610.95,
      "volume": 1655967,
      "unadjustedVolume": 1523663,
      "change": 0.95,
      "changePercent": 0.15574,
      "vwap": 610.52,
      "label": "December 07, 23",
      "changeOverTime": 0.0015574
    },
    {
      "date": "2023-12-06",
      "open": 605.5,
      "high": 608.482,
      "low": 603.86,
      "close": 607.43,
      "adjClose": 607.43,
      "volume": 2231725,
      "unadjustedVolume": 2233900,
      "change": 1.93,
      "changePercent": 0.31874,
      "vwap": 606.91,
      "label": "December 06, 23",
      "changeOverTime": 0.0031874
    },
    {
      "date": "2023-12-05",
      "open": 598.53,
      "high": 608.88,
      "low": 597.03,
      "close": 605.35,
      "adjClose": 605.35,
      "volume": 2349732,
      "unadjustedVolume": 2349700,
      "change": 6.82,
      "changePercent": 1.14,
      "vwap": 605.13,
      "label": "December 05, 23",
      "changeOverTime": 0.0114
    },
    {
      "date": "2023-12-04",
      "open": 592.15,
      "high": 599.53,
      "low": 591.46,
      "close": 599.08,
      "adjClose": 599.08,
      "volume": 1624045,
      "unadjustedVolume": 1624000,
      "change": 6.93,
      "changePercent": 1.17,
      "vwap": 597.59,
      "label": "December 04, 23",
      "changeOverTime": 0.0117
    },
    {
      "date": "2023-12-01",
      "open": 593.28,
      "high": 596.35,
      "low": 590.59,
      "close": 596.25,
      "adjClose": 596.25,
      "volume": 1475343,
      "unadjustedVolume": 1474700,
      "change": 2.97,
      "changePercent": 0.50061,
      "vwap": 594.71,
      "label": "December 01, 23",
      "changeOverTime": 0.0050061
    },
    {
      "date": "2023-11-30",
      "open": 587.83,
      "high": 593.07,
      "low": 582.825,
      "close": 592.74,
      "adjClose": 592.74,
      "volume": 1755214,
      "unadjustedVolume": 1755200,
      "change": 4.91,
      "changePercent": 0.83528,
      "vwap": 589.9,
      "label": "November 30, 23",
      "changeOverTime": 0.0083528
    },
    {
      "date": "2023-11-29",
      "open": 595.2,
      "high": 595.21,
      "low": 587.42,
      "close": 587.86,
      "adjClose": 587.86,
      "volume": 1319844,
      "unadjustedVolume": 1319800,
      "change": -7.34,
      "changePercent": -1.23,
      "vwap": 589.16,
      "label": "November 29, 23",
      "changeOverTime": -0.0123
    },
    {
      "date": "2023-11-28",
      "open": 593.19,
      "high": 597.42,
      "low": 591.4239,
      "close": 594,
      "adjClose": 594,
      "volume": 1286847,
      "unadjustedVolume": 1286800,
      "change": 0.81,
      "changePercent": 0.13655,
      "vwap": 594.04,
      "label": "November 28, 23",
      "changeOverTime": 0.0013655
    },
    {
      "date": "2023-11-27",
      "open": 592.52,
      "high": 599.94,
      "low": 592.4125,
      "close": 594.9,
      "adjClose": 594.9,
      "volume": 1627378,
      "unadjustedVolume": 1627400,
      "change": 2.38,
      "changePercent": 0.40167,
      "vwap": 596.38,
      "label": "November 27, 23",
      "changeOverTime": 0.0040167
    },
    {
      "date": "2023-11-24",
      "open": 591.02,
      "high": 594.195,
      "low": 590.41,
      "close": 591.36,
      "adjClose": 591.36,
      "volume": 645766,
      "unadjustedVolume": 645800,
      "change": 0.34,
      "changePercent": 0.05752766,
      "vwap": 592.25,
      "label": "November 24, 23",
      "changeOverTime": 0.0005752766
    },
    {
      "date": "2023-11-22",
      "open": 586.85,
      "high": 591.1424,
      "low": 586.3451,
      "close": 589.08,
      "adjClose": 589.08,
      "volume": 1068932,
      "unadjustedVolume": 1068600,
      "change": 2.23,
      "changePercent": 0.37999,
      "vwap": 588.84,
      "label": "November 22, 23",
      "changeOverTime": 0.0037999
    },
    {
      "date": "2023-11-21",
      "open": 582,
      "high": 584.95,
      "low": 577.71,
      "close": 584.3,
      "adjClose": 584.3,
      "volume": 1173710,
      "unadjustedVolume": 1173700,
      "change": 2.3,
      "changePercent": 0.39519,
      "vwap": 582.99,
      "label": "November 21, 23",
      "changeOverTime": 0.0039519
    },
    {
      "date": "2023-11-20",
      "open": 577.34,
      "high": 582.32,
      "low": 577.34,
      "close": 580.8,
      "adjClose": 580.8,
      "volume": 1624460,
      "unadjustedVolume": 1624100,
      "change": 3.46,
      "changePercent": 0.5993,
      "vwap": 580.5,
      "label": "November 20, 23",
      "changeOverTime": 0.005993
    },
    {
      "date": "2023-11-17",
      "open": 578.9,
      "high": 579.92,
      "low": 574.06,
      "close": 577.15,
      "adjClose": 577.15,
      "volume": 1774272,
      "unadjustedVolume": 1773600,
      "change": -1.75,
      "changePercent": -0.3023,
      "vwap": 576.75,
      "label": "November 17, 23",
      "changeOverTime": -0.003023
    },
    {
      "date": "2023-11-16",
      "open": 586.38,
      "high": 586.585,
      "low": 572.24,
      "close": 578.58,
      "adjClose": 578.58,
      "volume": 2954653,
      "unadjustedVolume": 2954700,
      "change": -7.8,
      "changePercent": -1.33,
      "vwap": 579.81,
      "label": "November 16, 23",
      "changeOverTime": -0.0133
    },
    {
      "date": "2023-11-15",
      "open": 593.99,
      "high": 599.89,
      "low": 593.39,
      "close": 596.78,
      "adjClose": 596.78,
      "volume": 2165104,
      "unadjustedVolume": 2165100,
      "change": 2.79,
      "changePercent": 0.4697,
      "vwap": 597.45,
      "label": "November 15, 23",
      "changeOverTime": 0.004697
    },
    {
      "date": "2023-11-14",
      "open": 581.74,
      "high": 591.55,
      "low": 581.21,
      "close": 590.8,
      "adjClose": 590.8,
      "volume": 2037639,
      "unadjustedVolume": 2037600,
      "change": 9.06,
      "changePercent": 1.56,
      "vwap": 589.03,
      "label": "November 14, 23",
      "changeOverTime": 0.0156
    },
    {
      "date": "2023-11-13",
      "open": 575,
      "high": 579.95,
      "low": 573.485,
      "close": 578.23,
      "adjClose": 578.23,
      "volume": 1650942,
      "unadjustedVolume": 1650700,
      "change": 3.23,
      "changePercent": 0.56174,
      "vwap": 577.75,
      "label": "November 13, 23",
      "changeOverTime": 0.0056174
    },
    {
      "date": "2023-11-10",
      "open": 567.9,
      "high": 577.885,
      "low": 564.94,
      "close": 577.12,
      "adjClose": 577.12,
      "volume": 1909263,
      "unadjustedVolume": 1908800,
      "change": 9.22,
      "changePercent": 1.62,
      "vwap": 574.96,
      "label": "November 10, 23",
      "changeOverTime": 0.0162
    },
    {
      "date": "2023-11-09",
      "open": 569,
      "high": 569,
      "low": 562.01,
      "close": 563.27,
      "adjClose": 563.27,
      "volume": 1288443,
      "unadjustedVolume": 1288400,
      "change": -5.73,
      "changePercent": -1.01,
      "vwap": 563.81,
      "label": "November 09, 23",
      "changeOverTime": -0.0101
    },
    {
      "date": "2023-11-08",
      "open": 572.12,
      "high": 572.99,
      "low": 564.295,
      "close": 567.38,
      "adjClose": 567.38,
      "volume": 1343554,
      "unadjustedVolume": 1343600,
      "change": -4.74,
      "changePercent": -0.8285,
      "vwap": 567.38,
      "label": "November 08, 23",
      "changeOverTime": -0.008285
    },
    {
      "date": "2023-11-07",
      "open": 572.5,
      "high": 573.89,
      "low": 569.5575,
      "close": 571.27,
      "adjClose": 571.27,
      "volume": 1373229,
      "unadjustedVolume": 1373100,
      "change": -1.23,
      "changePercent": -0.21485,
      "vwap": 571.59,
      "label": "November 07, 23",
      "changeOverTime": -0.0021485
    },
    {
      "date": "2023-11-06",
      "open": 560.49,
      "high": 572.65,
      "low": 560.13,
      "close": 569.82,
      "adjClose": 569.82,
      "volume": 2056898,
      "unadjustedVolume": 2056900,
      "change": 9.33,
      "changePercent": 1.66,
      "vwap": 569.23,
      "label": "November 06, 23",
      "changeOverTime": 0.0166
    },
    {
      "date": "2023-11-03",
      "open": 557.33,
      "high": 562.99,
      "low": 555.23,
      "close": 560.9,
      "adjClose": 560.9,
      "volume": 1826753,
      "unadjustedVolume": 1826300,
      "change": 3.57,
      "changePercent": 0.64055,
      "vwap": 559.78,
      "label": "November 03, 23",
      "changeOverTime": 0.0064055
    },
    {
      "date": "2023-11-02",
      "open": 556.5,
      "high": 559.51,
      "low": 552.01,
      "close": 555.97,
      "adjClose": 555.97,
      "volume": 2100473,
      "unadjustedVolume": 2100600,
      "change": -0.53,
      "changePercent": -0.0952381,
      "vwap": 556.59,
      "label": "November 02, 23",
      "changeOverTime": -0.000952381
    },
    {
      "date": "2023-11-01",
      "open": 555,
      "high": 558.44,
      "low": 549.65,
      "close": 556.8,
      "adjClose": 555.78,
      "volume": 1735315,
      "unadjustedVolume": 1735300,
      "change": 1.8,
      "changePercent": 0.32432,
      "vwap": 555.78,
      "label": "November 01, 23",
      "changeOverTime": 0.0032432
    },
    {
      "date": "2023-10-31",
      "open": 552.16,
      "high": 554.03,
      "low": 549.063,
      "close": 552.44,
      "adjClose": 551.43,
      "volume": 1394661,
      "unadjustedVolume": 1394700,
      "change": 0.28,
      "changePercent": 0.05070994,
      "vwap": 552.11,
      "label": "October 31, 23",
      "changeOverTime": 0.0005070994
    },
    {
      "date": "2023-10-30",
      "open": 545.74,
      "high": 556.36,
      "low": 543.64,
      "close": 554.88,
      "adjClose": 553.86,
      "volume": 1696183,
      "unadjustedVolume": 1696200,
      "change": 9.14,
      "changePercent": 1.67,
      "vwap": 552.17,
      "label": "October 30, 23",
      "changeOverTime": 0.0167
    },
    {
      "date": "2023-10-27",
      "open": 547.6,
      "high": 548.03,
      "low": 540.23,
      "close": 543.03,
      "adjClose": 542.04,
      "volume": 1503322,
      "unadjustedVolume": 1503100,
      "change": -4.57,
      "changePercent": -0.83455,
      "vwap": 543.15,
      "label": "October 27, 23",
      "changeOverTime": -0.0083455
    },
    {
      "date": "2023-10-26",
      "open": 549.65,
      "high": 554.66,
      "low": 545.5301,
      "close": 547.6,
      "adjClose": 547.6,
      "volume": 1925263,
      "unadjustedVolume": 1925300,
      "change": -2.05,
      "changePercent": -0.37296,
      "vwap": 549.18,
      "label": "October 26, 23",
      "changeOverTime": -0.0037296
    },
    {
      "date": "2023-10-25",
      "open": 548.55,
      "high": 553.83,
      "low": 545.61,
      "close": 549.99,
      "adjClose": 549.99,
      "volume": 1757470,
      "unadjustedVolume": 1757500,
      "change": 1.44,
      "changePercent": 0.26251,
      "vwap": 550.14,
      "label": "October 25, 23",
      "changeOverTime": 0.0026251
    },
    {
      "date": "2023-10-24",
      "open": 552.1,
      "high": 555.99,
      "low": 549.325,
      "close": 551.84,
      "adjClose": 551.84,
      "volume": 1678622,
      "unadjustedVolume": 1678600,
      "change": -0.26,
      "changePercent": -0.04709292,
      "vwap": 552.22,
      "label": "October 24, 23",
      "changeOverTime": -0.0004709292
    },
    {
      "date": "2023-10-23",
      "open": 554.14,
      "high": 556.925,
      "low": 546.63,
      "close": 552.29,
      "adjClose": 552.29,
      "volume": 1776509,
      "unadjustedVolume": 1776500,
      "change": -1.85,
      "changePercent": -0.33385,
      "vwap": 553.07,
      "label": "October 23, 23",
      "changeOverTime": -0.0033385
    },
    {
      "date": "2023-10-20",
      "open": 566.54,
      "high": 566.67,
      "low": 552.01,
      "close": 552.93,
      "adjClose": 552.93,
      "volume": 2295445,
      "unadjustedVolume": 2294500,
      "change": -13.61,
      "changePercent": -2.4,
      "vwap": 556.81,
      "label": "October 20, 23",
      "changeOverTime": -0.024
    },
    {
      "date": "2023-10-19",
      "open": 573.7,
      "high": 575.85,
      "low": 564.11,
      "close": 565.63,
      "adjClose": 565.63,
      "volume": 2019564,
      "unadjustedVolume": 2019600,
      "change": -8.07,
      "changePercent": -1.41,
      "vwap": 568.5,
      "label": "October 19, 23",
      "changeOverTime": -0.0141
    },
    {
      "date": "2023-10-18",
      "open": 573.915,
      "high": 577.3,
      "low": 572,
      "close": 574.64,
      "adjClose": 574.64,
      "volume": 1311893,
      "unadjustedVolume": 1311900,
      "change": 0.725,
      "changePercent": 0.12633,
      "vwap": 574.85,
      "label": "October 18, 23",
      "changeOverTime": 0.0012633
    },
    {
      "date": "2023-10-17",
      "open": 571.94,
      "high": 576.06,
      "low": 570.71,
      "close": 574.34,
      "adjClose": 574.34,
      "volume": 1404801,
      "unadjustedVolume": 1404600,
      "change": 2.4,
      "changePercent": 0.41962,
      "vwap": 573.73,
      "label": "October 17, 23",
      "changeOverTime": 0.0041962
    },
    {
      "date": "2023-10-16",
      "open": 569.69,
      "high": 574.0966,
      "low": 568.52,
      "close": 572.24,
      "adjClose": 572.24,
      "volume": 1428517,
      "unadjustedVolume": 1428300,
      "change": 2.55,
      "changePercent": 0.44761,
      "vwap": 571.99,
      "label": "October 16, 23",
      "changeOverTime": 0.0044761
    },
    {
      "date": "2023-10-13",
      "open": 563.85,
      "high": 567.44,
      "low": 561.98,
      "close": 566.84,
      "adjClose": 566.84,
      "volume": 1244163,
      "unadjustedVolume": 1243900,
      "change": 2.99,
      "changePercent": 0.53028,
      "vwap": 565.77,
      "label": "October 13, 23",
      "changeOverTime": 0.0053028
    },
    {
      "date": "2023-10-12",
      "open": 568.05,
      "high": 569.14,
      "low": 562.38,
      "close": 563.78,
      "adjClose": 563.78,
      "volume": 1457979,
      "unadjustedVolume": 1458000,
      "change": -4.27,
      "changePercent": -0.75169,
      "vwap": 564.77,
      "label": "October 12, 23",
      "changeOverTime": -0.0075169
    },
    {
      "date": "2023-10-11",
      "open": 564.85,
      "high": 566.5,
      "low": 560.2,
      "close": 565.52,
      "adjClose": 565.52,
      "volume": 1449996,
      "unadjustedVolume": 1449800,
      "change": 0.67,
      "changePercent": 0.11862,
      "vwap": 563.62,
      "label": "October 11, 23",
      "changeOverTime": 0.0011862
    },
    {
      "date": "2023-10-10",
      "open": 559.92,
      "high": 566.95,
      "low": 557.24,
      "close": 562.09,
      "adjClose": 562.09,
      "volume": 2176975,
      "unadjustedVolume": 2176800,
      "change": 2.17,
      "changePercent": 0.38756,
      "vwap": 562.97,
      "label": "October 10, 23",
      "changeOverTime": 0.0038756
    },
    {
      "date": "2023-10-09",
      "open": 555,
      "high": 559.75,
      "low": 549.78,
      "close": 558.97,
      "adjClose": 558.97,
      "volume": 1781511,
      "unadjustedVolume": 1781500,
      "change": 3.97,
      "changePercent": 0.71532,
      "vwap": 555.45,
      "label": "October 09, 23",
      "changeOverTime": 0.0071532
    },
    {
      "date": "2023-10-06",
      "open": 566.09,
      "high": 566.95,
      "low": 542.63,
      "close": 557.53,
      "adjClose": 557.53,
      "volume": 4246692,
      "unadjustedVolume": 4245900,
      "change": -8.56,
      "changePercent": -1.51,
      "vwap": 552.86,
      "label": "October 06, 23",
      "changeOverTime": -0.0151
    },
    {
      "date": "2023-10-05",
      "open": 572.17,
      "high": 574.75,
      "low": 564.355,
      "close": 569.52,
      "adjClose": 569.52,
      "volume": 1579732,
      "unadjustedVolume": 1579700,
      "change": -2.65,
      "changePercent": -0.46315,
      "vwap": 568.84,
      "label": "October 05, 23",
      "changeOverTime": -0.0046315
    },
    {
      "date": "2023-10-04",
      "open": 569.49,
      "high": 572.61,
      "low": 563.7601,
      "close": 571.8,
      "adjClose": 571.8,
      "volume": 1798756,
      "unadjustedVolume": 1798800,
      "change": 2.31,
      "changePercent": 0.40563,
      "vwap": 570.11,
      "label": "October 04, 23",
      "changeOverTime": 0.0040563
    },
    {
      "date": "2023-10-03",
      "open": 571.1,
      "high": 576.1948,
      "low": 563.01,
      "close": 565.04,
      "adjClose": 565.04,
      "volume": 2007373,
      "unadjustedVolume": 2007400,
      "change": -6.06,
      "changePercent": -1.06,
      "vwap": 567.16,
      "label": "October 03, 23",
      "changeOverTime": -0.0106
    },
    {
      "date": "2023-10-02",
      "open": 567.91,
      "high": 571.74,
      "low": 564,
      "close": 571.31,
      "adjClose": 571.31,
      "volume": 1831713,
      "unadjustedVolume": 1831700,
      "change": 3.4,
      "changePercent": 0.59869,
      "vwap": 569.44,
      "label": "October 02, 23",
      "changeOverTime": 0.0059869
    },
    {
      "date": "2023-09-29",
      "open": 570,
      "high": 570.99,
      "low": 560.7,
      "close": 564.96,
      "adjClose": 564.96,
      "volume": 1887507,
      "unadjustedVolume": 1886600,
      "change": -5.04,
      "changePercent": -0.88421,
      "vwap": 565.24,
      "label": "September 29, 23",
      "changeOverTime": -0.0088421
    },
    {
      "date": "2023-09-28",
      "open": 564.07,
      "high": 572.18,
      "low": 564.07,
      "close": 568.63,
      "adjClose": 568.63,
      "volume": 2192427,
      "unadjustedVolume": 2192400,
      "change": 4.56,
      "changePercent": 0.80841,
      "vwap": 568.82,
      "label": "September 28, 23",
      "changeOverTime": 0.0080841
    },
    {
      "date": "2023-09-27",
      "open": 547.38,
      "high": 566.5,
      "low": 544.73,
      "close": 563.53,
      "adjClose": 563.53,
      "volume": 4591429,
      "unadjustedVolume": 4591400,
      "change": 16.15,
      "changePercent": 2.95,
      "vwap": 561.15,
      "label": "September 27, 23",
      "changeOverTime": 0.0295
    },
    {
      "date": "2023-09-26",
      "open": 559.15,
      "high": 561.37,
      "low": 552,
      "close": 552.96,
      "adjClose": 552.96,
      "volume": 2425106,
      "unadjustedVolume": 2425100,
      "change": -6.19,
      "changePercent": -1.11,
      "vwap": 553.39,
      "label": "September 26, 23",
      "changeOverTime": -0.0111
    },
    {
      "date": "2023-09-25",
      "open": 559.49,
      "high": 561.27,
      "low": 554.735,
      "close": 558.62,
      "adjClose": 558.62,
      "volume": 1313326,
      "unadjustedVolume": 1313300,
      "change": -0.87,
      "changePercent": -0.1555,
      "vwap": 557.27,
      "label": "September 25, 23",
      "changeOverTime": -0.001555
    },
    {
      "date": "2023-09-22",
      "open": 555.16,
      "high": 562.97,
      "low": 554.78,
      "close": 558.59,
      "adjClose": 558.59,
      "volume": 1527941,
      "unadjustedVolume": 1527300,
      "change": 3.43,
      "changePercent": 0.61784,
      "vwap": 559.55,
      "label": "September 22, 23",
      "changeOverTime": 0.0061784
    },
    {
      "date": "2023-09-21",
      "open": 564.07,
      "high": 564.57,
      "low": 554.28,
      "close": 555.08,
      "adjClose": 555.08,
      "volume": 1688396,
      "unadjustedVolume": 1687700,
      "change": -8.99,
      "changePercent": -1.59,
      "vwap": 557.38,
      "label": "September 21, 23",
      "changeOverTime": -0.0159
    },
    {
      "date": "2023-09-20",
      "open": 564.35,
      "high": 569.2189,
      "low": 562.66,
      "close": 563.83,
      "adjClose": 563.83,
      "volume": 1312150,
      "unadjustedVolume": 1311500,
      "change": -0.52,
      "changePercent": -0.0921414,
      "vwap": 565.51,
      "label": "September 20, 23",
      "changeOverTime": -0.000921414
    },
    {
      "date": "2023-09-19",
      "open": 561.64,
      "high": 565.33,
      "low": 559.43,
      "close": 564.35,
      "adjClose": 564.35,
      "volume": 1145422,
      "unadjustedVolume": 1144700,
      "change": 2.71,
      "changePercent": 0.48252,
      "vwap": 563.23,
      "label": "September 19, 23",
      "changeOverTime": 0.0048252
    },
    {
      "date": "2023-09-18",
      "open": 558.18,
      "high": 564.19,
      "low": 557.465,
      "close": 562.72,
      "adjClose": 562.72,
      "volume": 1003221,
      "unadjustedVolume": 1003100,
      "change": 4.54,
      "changePercent": 0.81336,
      "vwap": 562.01,
      "label": "September 18, 23",
      "changeOverTime": 0.0081336
    },
    {
      "date": "2023-09-15",
      "open": 565.33,
      "high": 565.51,
      "low": 555.54,
      "close": 556.36,
      "adjClose": 556.36,
      "volume": 2945317,
      "unadjustedVolume": 2944900,
      "change": -8.97,
      "changePercent": -1.59,
      "vwap": 559.57,
      "label": "September 15, 23",
      "changeOverTime": -0.0159
    },
    {
      "date": "2023-09-14",
      "open": 564.81,
      "high": 566.6993,
      "low": 560.25,
      "close": 564.77,
      "adjClose": 564.77,
      "volume": 1257325,
      "unadjustedVolume": 1257300,
      "change": -0.04,
      "changePercent": -0.00708203,
      "vwap": 564.4,
      "label": "September 14, 23",
      "changeOverTime": -0.0000708203
    },
    {
      "date": "2023-09-13",
      "open": 558.3,
      "high": 560.4439,
      "low": 554.615,
      "close": 559.76,
      "adjClose": 559.76,
      "volume": 1162710,
      "unadjustedVolume": 1162700,
      "change": 1.46,
      "changePercent": 0.26151,
      "vwap": 558.6,
      "label": "September 13, 23",
      "changeOverTime": 0.0026151
    },
    {
      "date": "2023-09-12",
      "open": 559.28,
      "high": 560.4,
      "low": 556.18,
      "close": 558.79,
      "adjClose": 558.79,
      "volume": 1055620,
      "unadjustedVolume": 1055500,
      "change": -0.49,
      "changePercent": -0.08761264,
      "vwap": 558.57,
      "label": "September 12, 23",
      "changeOverTime": -0.0008761264
    },
    {
      "date": "2023-09-11",
      "open": 552.81,
      "high": 559.39,
      "low": 551.86,
      "close": 558.78,
      "adjClose": 558.78,
      "volume": 1388639,
      "unadjustedVolume": 1388600,
      "change": 5.97,
      "changePercent": 1.08,
      "vwap": 557.56,
      "label": "September 11, 23",
      "changeOverTime": 0.0108
    },
    {
      "date": "2023-09-08",
      "open": 549.07,
      "high": 552.3799,
      "low": 548.1,
      "close": 551.19,
      "adjClose": 551.19,
      "volume": 1077496,
      "unadjustedVolume": 1075300,
      "change": 2.12,
      "changePercent": 0.38611,
      "vwap": 550.64,
      "label": "September 08, 23",
      "changeOverTime": 0.0038611
    },
    {
      "date": "2023-09-07",
      "open": 548.65,
      "high": 550.99,
      "low": 544.285,
      "close": 548.62,
      "adjClose": 548.62,
      "volume": 1340191,
      "unadjustedVolume": 1340000,
      "change": -0.03,
      "changePercent": -0.00546797,
      "vwap": 548.16,
      "label": "September 07, 23",
      "changeOverTime": -0.0000546797
    },
    {
      "date": "2023-09-06",
      "open": 541.72,
      "high": 548.68,
      "low": 540.18,
      "close": 546.69,
      "adjClose": 546.69,
      "volume": 1476602,
      "unadjustedVolume": 1476600,
      "change": 4.97,
      "changePercent": 0.91745,
      "vwap": 546.3,
      "label": "September 06, 23",
      "changeOverTime": 0.0091745
    },
    {
      "date": "2023-09-05",
      "open": 545.73,
      "high": 549.19,
      "low": 544,
      "close": 544.73,
      "adjClose": 544.73,
      "volume": 1714296,
      "unadjustedVolume": 1714300,
      "change": -1,
      "changePercent": -0.18324,
      "vwap": 545.74,
      "label": "September 05, 23",
      "changeOverTime": -0.0018324
    },
    {
      "date": "2023-09-01",
      "open": 553.07,
      "high": 553.48,
      "low": 540.64,
      "close": 544.25,
      "adjClose": 544.25,
      "volume": 1437729,
      "unadjustedVolume": 1437400,
      "change": -8.82,
      "changePercent": -1.59,
      "vwap": 545.56,
      "label": "September 01, 23",
      "changeOverTime": -0.0159
    },
    {
      "date": "2023-08-31",
      "open": 540,
      "high": 552.2,
      "low": 540,
      "close": 549.28,
      "adjClose": 549.28,
      "volume": 2086507,
      "unadjustedVolume": 2086500,
      "change": 9.28,
      "changePercent": 1.72,
      "vwap": 548.74,
      "label": "August 31, 23",
      "changeOverTime": 0.0172
    },
    {
      "date": "2023-08-30",
      "open": 542.73,
      "high": 544.4234,
      "low": 539.31,
      "close": 542.26,
      "adjClose": 542.26,
      "volume": 1292815,
      "unadjustedVolume": 1292800,
      "change": -0.47,
      "changePercent": -0.08659923,
      "vwap": 541.73,
      "label": "August 30, 23",
      "changeOverTime": -0.0008659923
    },
    {
      "date": "2023-08-29",
      "open": 534.34,
      "high": 543.07,
      "low": 534.34,
      "close": 542.77,
      "adjClose": 542.77,
      "volume": 1468521,
      "unadjustedVolume": 1468500,
      "change": 8.43,
      "changePercent": 1.58,
      "vwap": 540.35,
      "label": "August 29, 23",
      "changeOverTime": 0.0158
    },
    {
      "date": "2023-08-28",
      "open": 536,
      "high": 537.04,
      "low": 533.12,
      "close": 536.19,
      "adjClose": 536.19,
      "volume": 945776,
      "unadjustedVolume": 945800,
      "change": 0.19,
      "changePercent": 0.03544776,
      "vwap": 535.4,
      "label": "August 28, 23",
      "changeOverTime": 0.0003544776
    },
    {
      "date": "2023-08-25",
      "open": 532.91,
      "high": 535.785,
      "low": 530.56,
      "close": 534.01,
      "adjClose": 534.01,
      "volume": 1511474,
      "unadjustedVolume": 1511200,
      "change": 1.1,
      "changePercent": 0.20641,
      "vwap": 533.25,
      "label": "August 25, 23",
      "changeOverTime": 0.0020641
    },
    {
      "date": "2023-08-24",
      "open": 539.29,
      "high": 541,
      "low": 530.82,
      "close": 531.71,
      "adjClose": 531.71,
      "volume": 1587505,
      "unadjustedVolume": 1587500,
      "change": -7.58,
      "changePercent": -1.41,
      "vwap": 533.89,
      "label": "August 24, 23",
      "changeOverTime": -0.0141
    },
    {
      "date": "2023-08-23",
      "open": 538.96,
      "high": 541.17,
      "low": 536.24,
      "close": 540.86,
      "adjClose": 539.84,
      "volume": 1295812,
      "unadjustedVolume": 1295800,
      "change": 1.9,
      "changePercent": 0.35253,
      "vwap": 539.77,
      "label": "August 23, 23",
      "changeOverTime": 0.0035253
    },
    {
      "date": "2023-08-22",
      "open": 541.96,
      "high": 541.96,
      "low": 537.5,
      "close": 538.37,
      "adjClose": 537.35,
      "volume": 1286150,
      "unadjustedVolume": 1286000,
      "change": -3.59,
      "changePercent": -0.66241,
      "vwap": 538.93,
      "label": "August 22, 23",
      "changeOverTime": -0.0066241
    },
    {
      "date": "2023-08-21",
      "open": 543.86,
      "high": 545.15,
      "low": 536.3,
      "close": 543.21,
      "adjClose": 542.19,
      "volume": 2076349,
      "unadjustedVolume": 2076100,
      "change": -0.65,
      "changePercent": -0.11952,
      "vwap": 542.5,
      "label": "August 21, 23",
      "changeOverTime": -0.0011952
    },
    {
      "date": "2023-08-18",
      "open": 546.92,
      "high": 549.47,
      "low": 543.11,
      "close": 544.94,
      "adjClose": 543.91,
      "volume": 1878090,
      "unadjustedVolume": 1877800,
      "change": -1.98,
      "changePercent": -0.36203,
      "vwap": 545.37,
      "label": "August 18, 23",
      "changeOverTime": -0.0036203
    },
    {
      "date": "2023-08-17",
      "open": 559.47,
      "high": 560.42,
      "low": 545.08,
      "close": 547.11,
      "adjClose": 546.08,
      "volume": 1941900,
      "unadjustedVolume": 1941900,
      "change": -12.36,
      "changePercent": -2.21,
      "vwap": 550.87,
      "label": "August 17, 23",
      "changeOverTime": -0.0221
    },
    {
      "date": "2023-08-16",
      "open": 561.7,
      "high": 564.95,
      "low": 558.72,
      "close": 559.05,
      "adjClose": 558,
      "volume": 1340100,
      "unadjustedVolume": 1340100,
      "change": -2.65,
      "changePercent": -0.47178,
      "vwap": 560.91,
      "label": "August 16, 23",
      "changeOverTime": -0.0047178
    },
    {
      "date": "2023-08-15",
      "open": 561.05,
      "high": 565.16,
      "low": 558.2,
      "close": 558.51,
      "adjClose": 557.46,
      "volume": 1124300,
      "unadjustedVolume": 1124300,
      "change": -2.54,
      "changePercent": -0.45272,
      "vwap": 560.62,
      "label": "August 15, 23",
      "changeOverTime": -0.0045272
    },
    {
      "date": "2023-08-14",
      "open": 564.77,
      "high": 567.71,
      "low": 560.44,
      "close": 561.47,
      "adjClose": 560.41,
      "volume": 1247600,
      "unadjustedVolume": 1247600,
      "change": -3.3,
      "changePercent": -0.58431,
      "vwap": 563.21,
      "label": "August 14, 23",
      "changeOverTime": -0.0058431
    },
    {
      "date": "2023-08-11",
      "open": 560.35,
      "high": 565,
      "low": 559.03,
      "close": 562.96,
      "adjClose": 561.9,
      "volume": 1043100,
      "unadjustedVolume": 1043100,
      "change": 2.61,
      "changePercent": 0.46578,
      "vwap": 562.33,
      "label": "August 11, 23",
      "changeOverTime": 0.0046578
    },
    {
      "date": "2023-08-10",
      "open": 563.2,
      "high": 569.21,
      "low": 560.7,
      "close": 561.49,
      "adjClose": 560.43,
      "volume": 1107200,
      "unadjustedVolume": 1107200,
      "change": -1.71,
      "changePercent": -0.30362,
      "vwap": 563.8,
      "label": "August 10, 23",
      "changeOverTime": -0.0030362
    },
    {
      "date": "2023-08-09",
      "open": 557.98,
      "high": 562.09,
      "low": 556.81,
      "close": 559.7,
      "adjClose": 558.64,
      "volume": 1471800,
      "unadjustedVolume": 1471800,
      "change": 1.72,
      "changePercent": 0.30825,
      "vwap": 559.53,
      "label": "August 09, 23",
      "changeOverTime": 0.0030825
    },
    {
      "date": "2023-08-08",
      "open": 558,
      "high": 558.9,
      "low": 551.84,
      "close": 556.12,
      "adjClose": 555.07,
      "volume": 1020400,
      "unadjustedVolume": 1020400,
      "change": -1.88,
      "changePercent": -0.33692,
      "vwap": 555.62,
      "label": "August 08, 23",
      "changeOverTime": -0.0033692
    },
    {
      "date": "2023-08-07",
      "open": 554.99,
      "high": 559.56,
      "low": 554.99,
      "close": 558.41,
      "adjClose": 557.36,
      "volume": 1015400,
      "unadjustedVolume": 1015400,
      "change": 3.42,
      "changePercent": 0.61623,
      "vwap": 557.65,
      "label": "August 07, 23",
      "changeOverTime": 0.0061623
    },
    {
      "date": "2023-08-04",
      "open": 561.07,
      "high": 561.29,
      "low": 551.41,
      "close": 552.04,
      "adjClose": 551,
      "volume": 1141500,
      "unadjustedVolume": 1141500,
      "change": -9.03,
      "changePercent": -1.61,
      "vwap": 554.91,
      "label": "August 04, 23",
      "changeOverTime": -0.0161
    },
    {
      "date": "2023-08-03",
      "open": 553.53,
      "high": 560.35,
      "low": 552.22,
      "close": 557.69,
      "adjClose": 556.64,
      "volume": 1463400,
      "unadjustedVolume": 1463400,
      "change": 4.16,
      "changePercent": 0.75154,
      "vwap": 556.75,
      "label": "August 03, 23",
      "changeOverTime": 0.0075154
    },
    {
      "date": "2023-08-02",
      "open": 552.26,
      "high": 556.63,
      "low": 551.02,
      "close": 552.35,
      "adjClose": 551.31,
      "volume": 1635000,
      "unadjustedVolume": 1635000,
      "change": 0.09,
      "changePercent": 0.01629667,
      "vwap": 553.33,
      "label": "August 02, 23",
      "changeOverTime": 0.0001629667
    },
    {
      "date": "2023-08-01",
      "open": 560.63,
      "high": 562.88,
      "low": 554.54,
      "close": 555.47,
      "adjClose": 554.42,
      "volume": 1445300,
      "unadjustedVolume": 1445300,
      "change": -5.16,
      "changePercent": -0.92039,
      "vwap": 557.63,
      "label": "August 01, 23",
      "changeOverTime": -0.0092039
    },
    {
      "date": "2023-07-31",
      "open": 563,
      "high": 564.29,
      "low": 559.05,
      "close": 560.67,
      "adjClose": 559.61,
      "volume": 1365900,
      "unadjustedVolume": 1365900,
      "change": -2.33,
      "changePercent": -0.41385,
      "vwap": 561.34,
      "label": "July 31, 23",
      "changeOverTime": -0.0041385
    },
    {
      "date": "2023-07-28",
      "open": 564.58,
      "high": 567.81,
      "low": 562.62,
      "close": 563.32,
      "adjClose": 562.26,
      "volume": 1371400,
      "unadjustedVolume": 1371400,
      "change": -1.26,
      "changePercent": -0.22317,
      "vwap": 564.58,
      "label": "July 28, 23",
      "changeOverTime": -0.0022317
    },
    {
      "date": "2023-07-27",
      "open": 567.72,
      "high": 571.16,
      "low": 560.6,
      "close": 561.83,
      "adjClose": 560.77,
      "volume": 1485300,
      "unadjustedVolume": 1485300,
      "change": -5.89,
      "changePercent": -1.04,
      "vwap": 564.53,
      "label": "July 27, 23",
      "changeOverTime": -0.0104
    },
    {
      "date": "2023-07-26",
      "open": 565.51,
      "high": 568.03,
      "low": 563.42,
      "close": 566.17,
      "adjClose": 565.1,
      "volume": 1306400,
      "unadjustedVolume": 1306400,
      "change": 0.66,
      "changePercent": 0.11671,
      "vwap": 565.87,
      "label": "July 26, 23",
      "changeOverTime": 0.0011671
    },
    {
      "date": "2023-07-25",
      "open": 566.77,
      "high": 567.55,
      "low": 564.3,
      "close": 565.19,
      "adjClose": 564.12,
      "volume": 1602500,
      "unadjustedVolume": 1602500,
      "change": -1.58,
      "changePercent": -0.27877,
      "vwap": 565.68,
      "label": "July 25, 23",
      "changeOverTime": -0.0027877
    },
    {
      "date": "2023-07-24",
      "open": 558,
      "high": 566.57,
      "low": 555.88,
      "close": 563.93,
      "adjClose": 562.87,
      "volume": 2086400,
      "unadjustedVolume": 2086400,
      "change": 5.93,
      "changePercent": 1.06,
      "vwap": 562.13,
      "label": "July 24, 23",
      "changeOverTime": 0.0106
    },
    {
      "date": "2023-07-21",
      "open": 559.17,
      "high": 562.05,
      "low": 557.45,
      "close": 557.86,
      "adjClose": 556.81,
      "volume": 5263900,
      "unadjustedVolume": 5263900,
      "change": -1.31,
      "changePercent": -0.23428,
      "vwap": 559.12,
      "label": "July 21, 23",
      "changeOverTime": -0.0023428
    },
    {
      "date": "2023-07-20",
      "open": 553.81,
      "high": 561.07,
      "low": 553.71,
      "close": 556.96,
      "adjClose": 555.91,
      "volume": 1732800,
      "unadjustedVolume": 1732800,
      "change": 3.15,
      "changePercent": 0.56879,
      "vwap": 557.25,
      "label": "July 20, 23",
      "changeOverTime": 0.0056879
    },
    {
      "date": "2023-07-19",
      "open": 554.48,
      "high": 555.89,
      "low": 552.02,
      "close": 554.11,
      "adjClose": 553.07,
      "volume": 1261100,
      "unadjustedVolume": 1261100,
      "change": -0.37,
      "changePercent": -0.06672919,
      "vwap": 554.01,
      "label": "July 19, 23",
      "changeOverTime": -0.0006672919
    },
    {
      "date": "2023-07-18",
      "open": 552.67,
      "high": 555,
      "low": 549.39,
      "close": 553.59,
      "adjClose": 552.55,
      "volume": 1779200,
      "unadjustedVolume": 1779200,
      "change": 0.92,
      "changePercent": 0.16646,
      "vwap": 552.66,
      "label": "July 18, 23",
      "changeOverTime": 0.0016646
    },
    {
      "date": "2023-07-17",
      "open": 546.18,
      "high": 554.21,
      "low": 546.1,
      "close": 552.96,
      "adjClose": 551.92,
      "volume": 1909900,
      "unadjustedVolume": 1909900,
      "change": 6.78,
      "changePercent": 1.24,
      "vwap": 551.09,
      "label": "July 17, 23",
      "changeOverTime": 0.0124
    },
    {
      "date": "2023-07-14",
      "open": 538.71,
      "high": 546.86,
      "low": 538.1,
      "close": 546.7,
      "adjClose": 545.67,
      "volume": 1828400,
      "unadjustedVolume": 1828400,
      "change": 7.99,
      "changePercent": 1.48,
      "vwap": 543.89,
      "label": "July 14, 23",
      "changeOverTime": 0.0148
    },
    {
      "date": "2023-07-13",
      "open": 537.8,
      "high": 539.12,
      "low": 532.79,
      "close": 538.45,
      "adjClose": 537.43,
      "volume": 1647200,
      "unadjustedVolume": 1647200,
      "change": 0.65,
      "changePercent": 0.12086,
      "vwap": 536.79,
      "label": "July 13, 23",
      "changeOverTime": 0.0012086
    },
    {
      "date": "2023-07-12",
      "open": 532,
      "high": 540.11,
      "low": 531.11,
      "close": 538,
      "adjClose": 536.99,
      "volume": 1960500,
      "unadjustedVolume": 1960500,
      "change": 6,
      "changePercent": 1.13,
      "vwap": 536.41,
      "label": "July 12, 23",
      "changeOverTime": 0.0113
    },
    {
      "date": "2023-07-11",
      "open": 527.5,
      "high": 530.76,
      "low": 526.15,
      "close": 529.64,
      "adjClose": 528.64,
      "volume": 1262300,
      "unadjustedVolume": 1262300,
      "change": 2.14,
      "changePercent": 0.40569,
      "vwap": 528.85,
      "label": "July 11, 23",
      "changeOverTime": 0.0040569
    },
    {
      "date": "2023-07-10",
      "open": 525.06,
      "high": 531.15,
      "low": 525.06,
      "close": 527.01,
      "adjClose": 526.02,
      "volume": 1955600,
      "unadjustedVolume": 1955600,
      "change": 1.95,
      "changePercent": 0.37139,
      "vwap": 527.74,
      "label": "July 10, 23",
      "changeOverTime": 0.0037139
    },
    {
      "date": "2023-07-07",
      "open": 533.89,
      "high": 536.46,
      "low": 524.63,
      "close": 525.05,
      "adjClose": 524.06,
      "volume": 2739500,
      "unadjustedVolume": 2739500,
      "change": -8.84,
      "changePercent": -1.66,
      "vwap": 528.71,
      "label": "July 07, 23",
      "changeOverTime": -0.0166
    },
    {
      "date": "2023-07-06",
      "open": 538.88,
      "high": 540.3,
      "low": 536.58,
      "close": 537.37,
      "adjClose": 536.36,
      "volume": 1750100,
      "unadjustedVolume": 1750100,
      "change": -1.51,
      "changePercent": -0.28021,
      "vwap": 538.08,
      "label": "July 06, 23",
      "changeOverTime": -0.0028021
    },
    {
      "date": "2023-07-05",
      "open": 541.22,
      "high": 546.05,
      "low": 537.5,
      "close": 541.13,
      "adjClose": 540.11,
      "volume": 1630400,
      "unadjustedVolume": 1630400,
      "change": -0.09,
      "changePercent": -0.0166291,
      "vwap": 541.56,
      "label": "July 05, 23",
      "changeOverTime": -0.000166291
    },
    {
      "date": "2023-07-03",
      "open": 537.25,
      "high": 541.08,
      "low": 534.34,
      "close": 541.04,
      "adjClose": 540.02,
      "volume": 951400,
      "unadjustedVolume": 951400,
      "change": 3.79,
      "changePercent": 0.70544,
      "vwap": 538.82,
      "label": "July 03, 23",
      "changeOverTime": 0.0070544
    },
    {
      "date": "2023-06-30",
      "open": 534.17,
      "high": 539.56,
      "low": 533.63,
      "close": 538.38,
      "adjClose": 537.36,
      "volume": 2221900,
      "unadjustedVolume": 2221900,
      "change": 4.21,
      "changePercent": 0.78814,
      "vwap": 537.19,
      "label": "June 30, 23",
      "changeOverTime": 0.0078814
    },
    {
      "date": "2023-06-29",
      "open": 530.58,
      "high": 532.45,
      "low": 528.95,
      "close": 531.69,
      "adjClose": 530.69,
      "volume": 1121800,
      "unadjustedVolume": 1121800,
      "change": 1.11,
      "changePercent": 0.20921,
      "vwap": 531.03,
      "label": "June 29, 23",
      "changeOverTime": 0.0020921
    },
    {
      "date": "2023-06-28",
      "open": 528.98,
      "high": 533.49,
      "low": 528.61,
      "close": 532.8,
      "adjClose": 531.8,
      "volume": 1245200,
      "unadjustedVolume": 1245200,
      "change": 3.82,
      "changePercent": 0.72214,
      "vwap": 531.63,
      "label": "June 28, 23",
      "changeOverTime": 0.0072214
    },
    {
      "date": "2023-06-27",
      "open": 522.65,
      "high": 532.41,
      "low": 522.1,
      "close": 530.33,
      "adjClose": 529.33,
      "volume": 1673600,
      "unadjustedVolume": 1673600,
      "change": 7.68,
      "changePercent": 1.47,
      "vwap": 528.28,
      "label": "June 27, 23",
      "changeOverTime": 0.0147
    },
    {
      "date": "2023-06-26",
      "open": 524.4,
      "high": 524.87,
      "low": 521.26,
      "close": 523.42,
      "adjClose": 522.43,
      "volume": 1278500,
      "unadjustedVolume": 1278500,
      "change": -0.98,
      "changePercent": -0.18688,
      "vwap": 523.18,
      "label": "June 26, 23",
      "changeOverTime": -0.0018688
    },
    {
      "date": "2023-06-23",
      "open": 523.13,
      "high": 525.4,
      "low": 519.34,
      "close": 524.44,
      "adjClose": 523.45,
      "volume": 1433700,
      "unadjustedVolume": 1433700,
      "change": 1.31,
      "changePercent": 0.25042,
      "vwap": 523.06,
      "label": "June 23, 23",
      "changeOverTime": 0.0025042
    },
    {
      "date": "2023-06-22",
      "open": 520.69,
      "high": 524.68,
      "low": 519.68,
      "close": 524.2,
      "adjClose": 523.21,
      "volume": 1114000,
      "unadjustedVolume": 1114000,
      "change": 3.51,
      "changePercent": 0.67411,
      "vwap": 522.85,
      "label": "June 22, 23",
      "changeOverTime": 0.0067411
    },
    {
      "date": "2023-06-21",
      "open": 517.91,
      "high": 521.64,
      "low": 516.54,
      "close": 519.62,
      "adjClose": 518.64,
      "volume": 1273600,
      "unadjustedVolume": 1273600,
      "change": 1.71,
      "changePercent": 0.33017,
      "vwap": 519.27,
      "label": "June 21, 23",
      "changeOverTime": 0.0033017
    },
    {
      "date": "2023-06-20",
      "open": 521.95,
      "high": 522.9,
      "low": 518.14,
      "close": 519.7,
      "adjClose": 518.72,
      "volume": 1684400,
      "unadjustedVolume": 1684400,
      "change": -2.25,
      "changePercent": -0.43108,
      "vwap": 520.25,
      "label": "June 20, 23",
      "changeOverTime": -0.0043108
    },
    {
      "date": "2023-06-16",
      "open": 530.1,
      "high": 530.42,
      "low": 522.63,
      "close": 523.65,
      "adjClose": 522.66,
      "volume": 3147400,
      "unadjustedVolume": 3147400,
      "change": -6.45,
      "changePercent": -1.22,
      "vwap": 525.57,
      "label": "June 16, 23",
      "changeOverTime": -0.0122
    },
    {
      "date": "2023-06-15",
      "open": 529,
      "high": 531.26,
      "low": 526.66,
      "close": 529.18,
      "adjClose": 528.18,
      "volume": 1871600,
      "unadjustedVolume": 1871600,
      "change": 0.18,
      "changePercent": 0.03402647,
      "vwap": 529.03,
      "label": "June 15, 23",
      "changeOverTime": 0.0003402647
    },
    {
      "date": "2023-06-14",
      "open": 525,
      "high": 527.85,
      "low": 523.14,
      "close": 527.2,
      "adjClose": 526.21,
      "volume": 1841400,
      "unadjustedVolume": 1841400,
      "change": 2.2,
      "changePercent": 0.41905,
      "vwap": 526.06,
      "label": "June 14, 23",
      "changeOverTime": 0.0041905
    },
    {
      "date": "2023-06-13",
      "open": 522.02,
      "high": 522.95,
      "low": 517.91,
      "close": 522.02,
      "adjClose": 521.04,
      "volume": 1204700,
      "unadjustedVolume": 1204700,
      "change": 0,
      "changePercent": 0,
      "vwap": 520.96,
      "label": "June 13, 23",
      "changeOverTime": 0
    },
    {
      "date": "2023-06-12",
      "open": 517.28,
      "high": 521.27,
      "low": 516,
      "close": 520.97,
      "adjClose": 519.99,
      "volume": 1404500,
      "unadjustedVolume": 1404500,
      "change": 3.69,
      "changePercent": 0.71335,
      "vwap": 519.41,
      "label": "June 12, 23",
      "changeOverTime": 0.0071335
    },
    {
      "date": "2023-06-09",
      "open": 518.19,
      "high": 522.06,
      "low": 515.5,
      "close": 517.28,
      "adjClose": 516.3,
      "volume": 1287300,
      "unadjustedVolume": 1287300,
      "change": -0.91,
      "changePercent": -0.17561,
      "vwap": 518.28,
      "label": "June 09, 23",
      "changeOverTime": -0.0017561
    },
    {
      "date": "2023-06-08",
      "open": 512.5,
      "high": 520.29,
      "low": 512.5,
      "close": 520.09,
      "adjClose": 519.11,
      "volume": 1530400,
      "unadjustedVolume": 1530400,
      "change": 7.59,
      "changePercent": 1.48,
      "vwap": 517.63,
      "label": "June 08, 23",
      "changeOverTime": 0.0148
    }
  ]
}