{
  "symbol": "CRWD",
  "historical": [
    {
      "date": "2023-12-07",
      "open": 239.63,
      "high": 240.71,
      "low": 234.24,
      "close": 240.17,
      "adjClose": 240.17,
      "volume": 2472960,
      "unadjustedVolume": 2463081,
      "change": 0.54,
      "changePercent": 0.22535,
      "vwap": 238.61,
      "label": "December 07, 23",
      "changeOverTime": 0.0022535
    },
    {
      "date": "2023-12-06",
      "open": 240,
      "high": 244.64,
      "low": 237.7887,
      "close": 239.42,
      "adjClose": 239.42,
      "volume": 3759732,
      "unadjustedVolume": 3759700,
      "change": -0.58,
      "changePercent": -0.24167,
      "vwap": 242.02,
      "label": "December 06, 23",
      "changeOverTime": -0.0024167
    },
    {
      "date": "2023-12-05",
      "open": 233.96,
      "high": 239.07,
      "low": 233.3275,
      "close": 238.97,
      "adjClose": 238.97,
      "volume": 2576448,
      "unadjustedVolume": 2576400,
      "change": 5.01,
      "changePercent": 2.14,
      "vwap": 237.08,
      "label": "December 05, 23",
      "changeOverTime": 0.0214
    },
    {
      "date": "2023-12-04",
      "open": 234.08,
      "high": 237.85,
      "low": 230.91,
      "close": 237.39,
      "adjClose": 237.39,
      "volume": 3448465,
      "unadjustedVolume": 3448500,
      "change": 3.31,
      "changePercent": 1.41,
      "vwap": 235.14,
      "label": "December 04, 23",
      "changeOverTime": 0.0141
    },
    {
      "date": "2023-12-01",
      "open": 235.72,
      "high": 236.65,
      "low": 229.8,
      "close": 235.03,
      "adjClose": 235.03,
      "volume": 3868949,
      "unadjustedVolume": 3867300,
      "change": -0.69,
      "changePercent": -0.29272,
      "vwap": 233.53,
      "label": "December 01, 23",
      "changeOverTime": -0.0029272
    },
    {
      "date": "2023-11-30",
      "open": 231.19,
      "high": 238.48,
      "low": 229.19,
      "close": 236.99,
      "adjClose": 236.99,
      "volume": 7425790,
      "unadjustedVolume": 7425800,
      "change": 5.8,
      "changePercent": 2.51,
      "vwap": 235.13,
      "label": "November 30, 23",
      "changeOverTime": 0.0251
    },
    {
      "date": "2023-11-29",
      "open": 220,
      "high": 235.6299,
      "low": 218.83,
      "close": 234.44,
      "adjClose": 234.44,
      "volume": 12996503,
      "unadjustedVolume": 12996500,
      "change": 14.44,
      "changePercent": 6.56,
      "vwap": 229.94,
      "label": "November 29, 23",
      "changeOverTime": 0.0656
    },
    {
      "date": "2023-11-28",
      "open": 208.9301,
      "high": 214.705,
      "low": 207.2201,
      "close": 212.35,
      "adjClose": 212.35,
      "volume": 7147641,
      "unadjustedVolume": 7147600,
      "change": 3.4199,
      "changePercent": 1.64,
      "vwap": 211.49,
      "label": "November 28, 23",
      "changeOverTime": 0.0164
    },
    {
      "date": "2023-11-27",
      "open": 209.62,
      "high": 213.14,
      "low": 207.57,
      "close": 210.07,
      "adjClose": 210.07,
      "volume": 4012493,
      "unadjustedVolume": 4012500,
      "change": 0.45,
      "changePercent": 0.21467,
      "vwap": 210.82,
      "label": "November 27, 23",
      "changeOverTime": 0.0021467
    },
    {
      "date": "2023-11-24",
      "open": 208.86,
      "high": 212.8599,
      "low": 207.675,
      "close": 210.66,
      "adjClose": 210.66,
      "volume": 1657994,
      "unadjustedVolume": 1658000,
      "change": 1.8,
      "changePercent": 0.86182,
      "vwap": 210.61,
      "label": "November 24, 23",
      "changeOverTime": 0.0086182
    },
    {
      "date": "2023-11-22",
      "open": 209.9,
      "high": 210.65,
      "low": 206.55,
      "close": 209.61,
      "adjClose": 209.61,
      "volume": 2200687,
      "unadjustedVolume": 2199900,
      "change": -0.29,
      "changePercent": -0.13816,
      "vwap": 209.41,
      "label": "November 22, 23",
      "changeOverTime": -0.0013816
    },
    {
      "date": "2023-11-21",
      "open": 207.74,
      "high": 209.32,
      "low": 205.85,
      "close": 208.98,
      "adjClose": 208.98,
      "volume": 2277088,
      "unadjustedVolume": 2277100,
      "change": 1.24,
      "changePercent": 0.5969,
      "vwap": 208.03,
      "label": "November 21, 23",
      "changeOverTime": 0.005969
    },
    {
      "date": "2023-11-20",
      "open": 208,
      "high": 209.0269,
      "low": 206.065,
      "close": 207.73,
      "adjClose": 207.73,
      "volume": 2224845,
      "unadjustedVolume": 2229600,
      "change": -0.27,
      "changePercent": -0.12981,
      "vwap": 207.93,
      "label": "November 20, 23",
      "changeOverTime": -0.0012981
    },
    {
      "date": "2023-11-17",
      "open": 204.27,
      "high": 207.9099,
      "low": 203.04,
      "close": 207.09,
      "adjClose": 207.09,
      "volume": 1858885,
      "unadjustedVolume": 1857500,
      "change": 2.82,
      "changePercent": 1.38,
      "vwap": 206.33,
      "label": "November 17, 23",
      "changeOverTime": 0.0138
    },
    {
      "date": "2023-11-16",
      "open": 200.33,
      "high": 207.11,
      "low": 198.86,
      "close": 204.27,
      "adjClose": 204.27,
      "volume": 3008210,
      "unadjustedVolume": 3013500,
      "change": 3.94,
      "changePercent": 1.97,
      "vwap": 204.27,
      "label": "November 16, 23",
      "changeOverTime": 0.0197
    },
    {
      "date": "2023-11-15",
      "open": 208.71,
      "high": 210.09,
      "low": 202.67,
      "close": 204.29,
      "adjClose": 204.29,
      "volume": 3693483,
      "unadjustedVolume": 3693500,
      "change": -4.42,
      "changePercent": -2.12,
      "vwap": 205.43,
      "label": "November 15, 23",
      "changeOverTime": -0.0212
    },
    {
      "date": "2023-11-14",
      "open": 205,
      "high": 209.0671,
      "low": 203.5,
      "close": 207.97,
      "adjClose": 207.97,
      "volume": 3736547,
      "unadjustedVolume": 3736500,
      "change": 2.97,
      "changePercent": 1.45,
      "vwap": 206.78,
      "label": "November 14, 23",
      "changeOverTime": 0.0145
    },
    {
      "date": "2023-11-13",
      "open": 198,
      "high": 201.55,
      "low": 197.17,
      "close": 200.96,
      "adjClose": 200.96,
      "volume": 3085865,
      "unadjustedVolume": 3085900,
      "change": 2.96,
      "changePercent": 1.49,
      "vwap": 199.98,
      "label": "November 13, 23",
      "changeOverTime": 0.0149
    },
    {
      "date": "2023-11-10",
      "open": 192.37,
      "high": 196.95,
      "low": 190.2,
      "close": 196.31,
      "adjClose": 196.31,
      "volume": 2043173,
      "unadjustedVolume": 2041500,
      "change": 3.94,
      "changePercent": 2.05,
      "vwap": 195.27,
      "label": "November 10, 23",
      "changeOverTime": 0.0205
    },
    {
      "date": "2023-11-09",
      "open": 193.44,
      "high": 194.18,
      "low": 189.12,
      "close": 190.76,
      "adjClose": 190.76,
      "volume": 2459143,
      "unadjustedVolume": 2459100,
      "change": -2.68,
      "changePercent": -1.39,
      "vwap": 191.27,
      "label": "November 09, 23",
      "changeOverTime": -0.0139
    },
    {
      "date": "2023-11-08",
      "open": 192.52,
      "high": 194.78,
      "low": 191.21,
      "close": 193.83,
      "adjClose": 193.83,
      "volume": 1717626,
      "unadjustedVolume": 1717600,
      "change": 1.31,
      "changePercent": 0.68045,
      "vwap": 193.32,
      "label": "November 08, 23",
      "changeOverTime": 0.0068045
    },
    {
      "date": "2023-11-07",
      "open": 191.15,
      "high": 194.83,
      "low": 189.45,
      "close": 192.36,
      "adjClose": 192.36,
      "volume": 3065838,
      "unadjustedVolume": 3065800,
      "change": 1.21,
      "changePercent": 0.63301,
      "vwap": 192.6,
      "label": "November 07, 23",
      "changeOverTime": 0.0063301
    },
    {
      "date": "2023-11-06",
      "open": 188.98,
      "high": 189.5,
      "low": 183.6,
      "close": 186.78,
      "adjClose": 186.78,
      "volume": 1936626,
      "unadjustedVolume": 1936600,
      "change": -2.2,
      "changePercent": -1.16,
      "vwap": 186,
      "label": "November 06, 23",
      "changeOverTime": -0.0116
    },
    {
      "date": "2023-11-03",
      "open": 182.67,
      "high": 188.74,
      "low": 178.35,
      "close": 188.24,
      "adjClose": 188.24,
      "volume": 3257490,
      "unadjustedVolume": 3262100,
      "change": 5.57,
      "changePercent": 3.05,
      "vwap": 185.54,
      "label": "November 03, 23",
      "changeOverTime": 0.0305
    },
    {
      "date": "2023-11-02",
      "open": 180.89,
      "high": 184.67,
      "low": 179.714,
      "close": 182.8,
      "adjClose": 182.8,
      "volume": 3352155,
      "unadjustedVolume": 3352200,
      "change": 1.91,
      "changePercent": 1.06,
      "vwap": 182.14,
      "label": "November 02, 23",
      "changeOverTime": 0.0106
    },
    {
      "date": "2023-11-01",
      "open": 178.12,
      "high": 179.63,
      "low": 174.81,
      "close": 178.35,
      "adjClose": 178.35,
      "volume": 2074748,
      "unadjustedVolume": 2074700,
      "change": 0.23,
      "changePercent": 0.12913,
      "vwap": 177.54,
      "label": "November 01, 23",
      "changeOverTime": 0.0012913
    },
    {
      "date": "2023-10-31",
      "open": 175.165,
      "high": 177.59,
      "low": 172.58,
      "close": 176.77,
      "adjClose": 176.77,
      "volume": 1650975,
      "unadjustedVolume": 1651000,
      "change": 1.605,
      "changePercent": 0.91628,
      "vwap": 175.89,
      "label": "October 31, 23",
      "changeOverTime": 0.0091628
    },
    {
      "date": "2023-10-30",
      "open": 174.6,
      "high": 175.73,
      "low": 171.6826,
      "close": 174.61,
      "adjClose": 174.61,
      "volume": 1669435,
      "unadjustedVolume": 1669400,
      "change": 0.01,
      "changePercent": 0.00572738,
      "vwap": 174.31,
      "label": "October 30, 23",
      "changeOverTime": 0.0000572738
    },
    {
      "date": "2023-10-27",
      "open": 174.22,
      "high": 175.7,
      "low": 171.2216,
      "close": 172.82,
      "adjClose": 172.82,
      "volume": 1795144,
      "unadjustedVolume": 1795100,
      "change": -1.4,
      "changePercent": -0.80358,
      "vwap": 172.79,
      "label": "October 27, 23",
      "changeOverTime": -0.0080358
    },
    {
      "date": "2023-10-26",
      "open": 176.12,
      "high": 178.45,
      "low": 170.17,
      "close": 171.64,
      "adjClose": 171.64,
      "volume": 2515041,
      "unadjustedVolume": 2515000,
      "change": -4.48,
      "changePercent": -2.54,
      "vwap": 172.75,
      "label": "October 26, 23",
      "changeOverTime": -0.0254
    },
    {
      "date": "2023-10-25",
      "open": 181.19,
      "high": 181.98,
      "low": 175.12,
      "close": 175.38,
      "adjClose": 175.38,
      "volume": 2050171,
      "unadjustedVolume": 2050200,
      "change": -5.81,
      "changePercent": -3.21,
      "vwap": 177.02,
      "label": "October 25, 23",
      "changeOverTime": -0.0321
    },
    {
      "date": "2023-10-24",
      "open": 181,
      "high": 184.1599,
      "low": 179.0532,
      "close": 182.82,
      "adjClose": 182.82,
      "volume": 1825915,
      "unadjustedVolume": 1825900,
      "change": 1.82,
      "changePercent": 1.01,
      "vwap": 182.25,
      "label": "October 24, 23",
      "changeOverTime": 0.0101
    },
    {
      "date": "2023-10-23",
      "open": 176,
      "high": 181.17,
      "low": 173.29,
      "close": 179.08,
      "adjClose": 179.08,
      "volume": 2534185,
      "unadjustedVolume": 2534200,
      "change": 3.08,
      "changePercent": 1.75,
      "vwap": 178.27,
      "label": "October 23, 23",
      "changeOverTime": 0.0175
    },
    {
      "date": "2023-10-20",
      "open": 183,
      "high": 183.6,
      "low": 176.3,
      "close": 178.76,
      "adjClose": 178.76,
      "volume": 3839752,
      "unadjustedVolume": 3836800,
      "change": -4.24,
      "changePercent": -2.32,
      "vwap": 179.29,
      "label": "October 20, 23",
      "changeOverTime": -0.0232
    },
    {
      "date": "2023-10-19",
      "open": 191.75,
      "high": 191.99,
      "low": 183.96,
      "close": 184.52,
      "adjClose": 184.52,
      "volume": 3518067,
      "unadjustedVolume": 3518100,
      "change": -7.23,
      "changePercent": -3.77,
      "vwap": 186.97,
      "label": "October 19, 23",
      "changeOverTime": -0.0377
    },
    {
      "date": "2023-10-18",
      "open": 186.22,
      "high": 189.38,
      "low": 185.97,
      "close": 187.79,
      "adjClose": 187.79,
      "volume": 2173355,
      "unadjustedVolume": 2173400,
      "change": 1.57,
      "changePercent": 0.84309,
      "vwap": 188.18,
      "label": "October 18, 23",
      "changeOverTime": 0.0084309
    },
    {
      "date": "2023-10-17",
      "open": 185.99,
      "high": 190.28,
      "low": 185.2,
      "close": 187.14,
      "adjClose": 187.14,
      "volume": 3176246,
      "unadjustedVolume": 3176200,
      "change": 1.15,
      "changePercent": 0.61831,
      "vwap": 187.8,
      "label": "October 17, 23",
      "changeOverTime": 0.0061831
    },
    {
      "date": "2023-10-16",
      "open": 185.53,
      "high": 189.58,
      "low": 183.35,
      "close": 187.67,
      "adjClose": 187.67,
      "volume": 2540369,
      "unadjustedVolume": 2540400,
      "change": 2.14,
      "changePercent": 1.15,
      "vwap": 187.35,
      "label": "October 16, 23",
      "changeOverTime": 0.0115
    },
    {
      "date": "2023-10-13",
      "open": 187.56,
      "high": 189.325,
      "low": 185.39,
      "close": 185.72,
      "adjClose": 185.72,
      "volume": 2691530,
      "unadjustedVolume": 2690100,
      "change": -1.84,
      "changePercent": -0.98102,
      "vwap": 186.84,
      "label": "October 13, 23",
      "changeOverTime": -0.0098102
    },
    {
      "date": "2023-10-12",
      "open": 188.22,
      "high": 190.36,
      "low": 184.88,
      "close": 187.56,
      "adjClose": 187.56,
      "volume": 3084521,
      "unadjustedVolume": 3084500,
      "change": -0.66,
      "changePercent": -0.35065,
      "vwap": 187.69,
      "label": "October 12, 23",
      "changeOverTime": -0.0035065
    },
    {
      "date": "2023-10-11",
      "open": 183.85,
      "high": 188.66,
      "low": 183.3001,
      "close": 188.22,
      "adjClose": 188.22,
      "volume": 3552598,
      "unadjustedVolume": 3552600,
      "change": 4.37,
      "changePercent": 2.38,
      "vwap": 186.77,
      "label": "October 11, 23",
      "changeOverTime": 0.0238
    },
    {
      "date": "2023-10-10",
      "open": 181.52,
      "high": 185.2,
      "low": 180.76,
      "close": 183.85,
      "adjClose": 183.85,
      "volume": 3556163,
      "unadjustedVolume": 3556200,
      "change": 2.33,
      "changePercent": 1.28,
      "vwap": 183.75,
      "label": "October 10, 23",
      "changeOverTime": 0.0128
    },
    {
      "date": "2023-10-09",
      "open": 176.5,
      "high": 185.25,
      "low": 176.1,
      "close": 181.82,
      "adjClose": 181.82,
      "volume": 6683515,
      "unadjustedVolume": 6683500,
      "change": 5.32,
      "changePercent": 3.01,
      "vwap": 181.84,
      "label": "October 09, 23",
      "changeOverTime": 0.0301
    },
    {
      "date": "2023-10-06",
      "open": 163.51,
      "high": 176.9448,
      "low": 163,
      "close": 176.69,
      "adjClose": 176.69,
      "volume": 6897002,
      "unadjustedVolume": 6893600,
      "change": 13.18,
      "changePercent": 8.06,
      "vwap": 173.41,
      "label": "October 06, 23",
      "changeOverTime": 0.0806
    },
    {
      "date": "2023-10-05",
      "open": 164.07,
      "high": 166.11,
      "low": 160.92,
      "close": 165.29,
      "adjClose": 165.29,
      "volume": 2409827,
      "unadjustedVolume": 2409800,
      "change": 1.22,
      "changePercent": 0.74359,
      "vwap": 164.28,
      "label": "October 05, 23",
      "changeOverTime": 0.0074359
    },
    {
      "date": "2023-10-04",
      "open": 163.62,
      "high": 165.045,
      "low": 162.19,
      "close": 164.05,
      "adjClose": 164.05,
      "volume": 1985702,
      "unadjustedVolume": 1985700,
      "change": 0.43,
      "changePercent": 0.2628,
      "vwap": 163.83,
      "label": "October 04, 23",
      "changeOverTime": 0.002628
    },
    {
      "date": "2023-10-03",
      "open": 167.31,
      "high": 169,
      "low": 160.86,
      "close": 162.03,
      "adjClose": 162.03,
      "volume": 3254068,
      "unadjustedVolume": 3254100,
      "change": -5.28,
      "changePercent": -3.16,
      "vwap": 163.09,
      "label": "October 03, 23",
      "changeOverTime": -0.0316
    },
    {
      "date": "2023-10-02",
      "open": 168,
      "high": 172.01,
      "low": 167.07,
      "close": 169.54,
      "adjClose": 169.54,
      "volume": 2763023,
      "unadjustedVolume": 2763000,
      "change": 1.54,
      "changePercent": 0.91667,
      "vwap": 169.53,
      "label": "October 02, 23",
      "changeOverTime": 0.0091667
    },
    {
      "date": "2023-09-29",
      "open": 167.53,
      "high": 169.515,
      "low": 166.97,
      "close": 167.38,
      "adjClose": 167.38,
      "volume": 2599706,
      "unadjustedVolume": 2598900,
      "change": -0.15,
      "changePercent": -0.0895362,
      "vwap": 168.11,
      "label": "September 29, 23",
      "changeOverTime": -0.000895362
    },
    {
      "date": "2023-09-28",
      "open": 162.29,
      "high": 166.14,
      "low": 161.43,
      "close": 165.25,
      "adjClose": 165.25,
      "volume": 1815873,
      "unadjustedVolume": 1815900,
      "change": 2.96,
      "changePercent": 1.82,
      "vwap": 164.61,
      "label": "September 28, 23",
      "changeOverTime": 0.0182
    },
    {
      "date": "2023-09-27",
      "open": 161.03,
      "high": 164.69,
      "low": 160.67,
      "close": 163.04,
      "adjClose": 163.04,
      "volume": 2631115,
      "unadjustedVolume": 2631100,
      "change": 2.01,
      "changePercent": 1.25,
      "vwap": 162.87,
      "label": "September 27, 23",
      "changeOverTime": 0.0125
    },
    {
      "date": "2023-09-26",
      "open": 158.11,
      "high": 161,
      "low": 157.59,
      "close": 160.48,
      "adjClose": 160.48,
      "volume": 2414117,
      "unadjustedVolume": 2414100,
      "change": 2.37,
      "changePercent": 1.5,
      "vwap": 159.99,
      "label": "September 26, 23",
      "changeOverTime": 0.015
    },
    {
      "date": "2023-09-25",
      "open": 161.9,
      "high": 162,
      "low": 159.2501,
      "close": 159.92,
      "adjClose": 159.92,
      "volume": 2176714,
      "unadjustedVolume": 2176700,
      "change": -1.98,
      "changePercent": -1.22,
      "vwap": 160.26,
      "label": "September 25, 23",
      "changeOverTime": -0.0122
    },
    {
      "date": "2023-09-22",
      "open": 162.64,
      "high": 166.59,
      "low": 162.0101,
      "close": 162.57,
      "adjClose": 162.57,
      "volume": 3134734,
      "unadjustedVolume": 3134400,
      "change": -0.07,
      "changePercent": -0.04303984,
      "vwap": 163.65,
      "label": "September 22, 23",
      "changeOverTime": -0.0004303984
    },
    {
      "date": "2023-09-21",
      "open": 168.19,
      "high": 171,
      "low": 159.36,
      "close": 162.53,
      "adjClose": 162.53,
      "volume": 6792058,
      "unadjustedVolume": 6792100,
      "change": -5.66,
      "changePercent": -3.37,
      "vwap": 164.1,
      "label": "September 21, 23",
      "changeOverTime": -0.0337
    },
    {
      "date": "2023-09-20",
      "open": 165.5,
      "high": 168.565,
      "low": 163.88,
      "close": 163.89,
      "adjClose": 163.89,
      "volume": 2780058,
      "unadjustedVolume": 2780100,
      "change": -1.61,
      "changePercent": -0.97281,
      "vwap": 166.33,
      "label": "September 20, 23",
      "changeOverTime": -0.0097281
    },
    {
      "date": "2023-09-19",
      "open": 166.95,
      "high": 167.62,
      "low": 162.89,
      "close": 165.5,
      "adjClose": 165.5,
      "volume": 2319385,
      "unadjustedVolume": 2347700,
      "change": -1.45,
      "changePercent": -0.86852,
      "vwap": 164.92,
      "label": "September 19, 23",
      "changeOverTime": -0.0086852
    },
    {
      "date": "2023-09-18",
      "open": 164.98,
      "high": 168.6,
      "low": 164,
      "close": 166.97,
      "adjClose": 166.97,
      "volume": 2445347,
      "unadjustedVolume": 2445300,
      "change": 1.99,
      "changePercent": 1.21,
      "vwap": 166.92,
      "label": "September 18, 23",
      "changeOverTime": 0.0121
    },
    {
      "date": "2023-09-15",
      "open": 166.12,
      "high": 168.2107,
      "low": 163.44,
      "close": 165.45,
      "adjClose": 165.45,
      "volume": 4717447,
      "unadjustedVolume": 4726700,
      "change": -0.67,
      "changePercent": -0.40332,
      "vwap": 165.5,
      "label": "September 15, 23",
      "changeOverTime": -0.0040332
    },
    {
      "date": "2023-09-14",
      "open": 169.35,
      "high": 171.8,
      "low": 168.57,
      "close": 170.73,
      "adjClose": 170.73,
      "volume": 2083417,
      "unadjustedVolume": 2083400,
      "change": 1.38,
      "changePercent": 0.81488,
      "vwap": 170.48,
      "label": "September 14, 23",
      "changeOverTime": 0.0081488
    },
    {
      "date": "2023-09-13",
      "open": 169.52,
      "high": 170.78,
      "low": 168.33,
      "close": 168.47,
      "adjClose": 168.47,
      "volume": 1705476,
      "unadjustedVolume": 1705500,
      "change": -1.05,
      "changePercent": -0.6194,
      "vwap": 169.26,
      "label": "September 13, 23",
      "changeOverTime": -0.006194
    },
    {
      "date": "2023-09-12",
      "open": 170.44,
      "high": 172.35,
      "low": 168.275,
      "close": 169.68,
      "adjClose": 169.68,
      "volume": 2110036,
      "unadjustedVolume": 2110000,
      "change": -0.76,
      "changePercent": -0.4459,
      "vwap": 169.71,
      "label": "September 12, 23",
      "changeOverTime": -0.004459
    },
    {
      "date": "2023-09-11",
      "open": 169.5,
      "high": 172.64,
      "low": 168.67,
      "close": 172.29,
      "adjClose": 172.29,
      "volume": 2967682,
      "unadjustedVolume": 2967700,
      "change": 2.79,
      "changePercent": 1.65,
      "vwap": 171.41,
      "label": "September 11, 23",
      "changeOverTime": 0.0165
    },
    {
      "date": "2023-09-08",
      "open": 166.475,
      "high": 169.23,
      "low": 166,
      "close": 168.09,
      "adjClose": 168.09,
      "volume": 2692752,
      "unadjustedVolume": 2691500,
      "change": 1.615,
      "changePercent": 0.97012,
      "vwap": 168.01,
      "label": "September 08, 23",
      "changeOverTime": 0.0097012
    },
    {
      "date": "2023-09-07",
      "open": 164.4,
      "high": 167.95,
      "low": 163.2,
      "close": 166.64,
      "adjClose": 166.64,
      "volume": 3000899,
      "unadjustedVolume": 3000900,
      "change": 2.24,
      "changePercent": 1.36,
      "vwap": 166.4,
      "label": "September 07, 23",
      "changeOverTime": 0.0136
    },
    {
      "date": "2023-09-06",
      "open": 164.99,
      "high": 168.23,
      "low": 164.0484,
      "close": 166.23,
      "adjClose": 166.23,
      "volume": 4268642,
      "unadjustedVolume": 4268600,
      "change": 1.24,
      "changePercent": 0.75156,
      "vwap": 165.97,
      "label": "September 06, 23",
      "changeOverTime": 0.0075156
    },
    {
      "date": "2023-09-05",
      "open": 161.03,
      "high": 165.59,
      "low": 160.1,
      "close": 165.43,
      "adjClose": 165.43,
      "volume": 3288211,
      "unadjustedVolume": 3288200,
      "change": 4.4,
      "changePercent": 2.73,
      "vwap": 164.18,
      "label": "September 05, 23",
      "changeOverTime": 0.0273
    },
    {
      "date": "2023-09-01",
      "open": 163.12,
      "high": 166.25,
      "low": 160.31,
      "close": 161.23,
      "adjClose": 161.23,
      "volume": 4232540,
      "unadjustedVolume": 4229900,
      "change": -1.89,
      "changePercent": -1.16,
      "vwap": 162.37,
      "label": "September 01, 23",
      "changeOverTime": -0.0116
    },
    {
      "date": "2023-08-31",
      "open": 154.11,
      "high": 164.41,
      "low": 153.58,
      "close": 163.03,
      "adjClose": 163.03,
      "volume": 13727057,
      "unadjustedVolume": 13727100,
      "change": 8.92,
      "changePercent": 5.79,
      "vwap": 161.92,
      "label": "August 31, 23",
      "changeOverTime": 0.0579
    },
    {
      "date": "2023-08-30",
      "open": 147,
      "high": 150.17,
      "low": 145.38,
      "close": 149.18,
      "adjClose": 149.18,
      "volume": 6193878,
      "unadjustedVolume": 6193900,
      "change": 2.18,
      "changePercent": 1.48,
      "vwap": 148.97,
      "label": "August 30, 23",
      "changeOverTime": 0.0148
    },
    {
      "date": "2023-08-29",
      "open": 142.93,
      "high": 148.41,
      "low": 141.971,
      "close": 146.7,
      "adjClose": 146.7,
      "volume": 3620242,
      "unadjustedVolume": 3620200,
      "change": 3.77,
      "changePercent": 2.64,
      "vwap": 146.48,
      "label": "August 29, 23",
      "changeOverTime": 0.0264
    },
    {
      "date": "2023-08-28",
      "open": 146.02,
      "high": 147.99,
      "low": 142.36,
      "close": 144.03,
      "adjClose": 144.03,
      "volume": 5794021,
      "unadjustedVolume": 5794000,
      "change": -1.99,
      "changePercent": -1.36,
      "vwap": 144.74,
      "label": "August 28, 23",
      "changeOverTime": -0.0136
    },
    {
      "date": "2023-08-25",
      "open": 146,
      "high": 150.44,
      "low": 144.7,
      "close": 149.58,
      "adjClose": 149.58,
      "volume": 2839146,
      "unadjustedVolume": 2833200,
      "change": 3.58,
      "changePercent": 2.45,
      "vwap": 148.24,
      "label": "August 25, 23",
      "changeOverTime": 0.0245
    },
    {
      "date": "2023-08-24",
      "open": 155.55,
      "high": 155.55,
      "low": 145.29,
      "close": 145.45,
      "adjClose": 145.45,
      "volume": 3345335,
      "unadjustedVolume": 3354300,
      "change": -10.1,
      "changePercent": -6.49,
      "vwap": 148.05,
      "label": "August 24, 23",
      "changeOverTime": -0.0649
    },
    {
      "date": "2023-08-23",
      "open": 153.48,
      "high": 155.4399,
      "low": 151.57,
      "close": 153.81,
      "adjClose": 153.81,
      "volume": 1918461,
      "unadjustedVolume": 1918500,
      "change": 0.33,
      "changePercent": 0.21501,
      "vwap": 154.27,
      "label": "August 23, 23",
      "changeOverTime": 0.0021501
    },
    {
      "date": "2023-08-22",
      "open": 154.34,
      "high": 155,
      "low": 151.61,
      "close": 152.33,
      "adjClose": 152.33,
      "volume": 1708017,
      "unadjustedVolume": 1708000,
      "change": -2.01,
      "changePercent": -1.3,
      "vwap": 152.75,
      "label": "August 22, 23",
      "changeOverTime": -0.013
    },
    {
      "date": "2023-08-21",
      "open": 150.76,
      "high": 155.12,
      "low": 150.51,
      "close": 153.9,
      "adjClose": 153.9,
      "volume": 4245795,
      "unadjustedVolume": 4245800,
      "change": 3.14,
      "changePercent": 2.08,
      "vwap": 153.73,
      "label": "August 21, 23",
      "changeOverTime": 0.0208
    },
    {
      "date": "2023-08-18",
      "open": 141.66,
      "high": 147.3041,
      "low": 140.52,
      "close": 146.8,
      "adjClose": 146.8,
      "volume": 3196665,
      "unadjustedVolume": 3113300,
      "change": 5.14,
      "changePercent": 3.63,
      "vwap": 145.56,
      "label": "August 18, 23",
      "changeOverTime": 0.0363
    },
    {
      "date": "2023-08-17",
      "open": 149,
      "high": 149,
      "low": 143.91,
      "close": 144.38,
      "adjClose": 144.38,
      "volume": 3359037,
      "unadjustedVolume": 3359000,
      "change": -4.62,
      "changePercent": -3.1,
      "vwap": 145.54,
      "label": "August 17, 23",
      "changeOverTime": -0.031
    },
    {
      "date": "2023-08-16",
      "open": 149,
      "high": 151.34,
      "low": 147.76,
      "close": 149,
      "adjClose": 149,
      "volume": 1876190,
      "unadjustedVolume": 1876200,
      "change": 0,
      "changePercent": 0,
      "vwap": 149.36,
      "label": "August 16, 23",
      "changeOverTime": 0
    },
    {
      "date": "2023-08-15",
      "open": 150.52,
      "high": 151.68,
      "low": 149.06,
      "close": 149.63,
      "adjClose": 149.63,
      "volume": 1964771,
      "unadjustedVolume": 1964800,
      "change": -0.89,
      "changePercent": -0.59128,
      "vwap": 150.29,
      "label": "August 15, 23",
      "changeOverTime": -0.0059128
    },
    {
      "date": "2023-08-14",
      "open": 147.35,
      "high": 152.55,
      "low": 146.58,
      "close": 152.37,
      "adjClose": 152.37,
      "volume": 2230204,
      "unadjustedVolume": 2230200,
      "change": 5.02,
      "changePercent": 3.41,
      "vwap": 151.28,
      "label": "August 14, 23",
      "changeOverTime": 0.0341
    },
    {
      "date": "2023-08-11",
      "open": 147.22,
      "high": 150.078,
      "low": 146.86,
      "close": 148.22,
      "adjClose": 148.22,
      "volume": 2046137,
      "unadjustedVolume": 2045100,
      "change": 1,
      "changePercent": 0.67926,
      "vwap": 148.35,
      "label": "August 11, 23",
      "changeOverTime": 0.0067926
    },
    {
      "date": "2023-08-10",
      "open": 147.35,
      "high": 150.99,
      "low": 146.6301,
      "close": 147.86,
      "adjClose": 147.86,
      "volume": 2349775,
      "unadjustedVolume": 2349800,
      "change": 0.51,
      "changePercent": 0.34611,
      "vwap": 148.49,
      "label": "August 10, 23",
      "changeOverTime": 0.0034611
    },
    {
      "date": "2023-08-09",
      "open": 145.11,
      "high": 147.11,
      "low": 144.2458,
      "close": 145.46,
      "adjClose": 145.46,
      "volume": 2495232,
      "unadjustedVolume": 2495200,
      "change": 0.35,
      "changePercent": 0.2412,
      "vwap": 145.49,
      "label": "August 09, 23",
      "changeOverTime": 0.002412
    },
    {
      "date": "2023-08-08",
      "open": 147.17,
      "high": 147.71,
      "low": 142.89,
      "close": 145.88,
      "adjClose": 145.88,
      "volume": 4283560,
      "unadjustedVolume": 4283600,
      "change": -1.29,
      "changePercent": -0.87654,
      "vwap": 144.95,
      "label": "August 08, 23",
      "changeOverTime": -0.0087654
    },
    {
      "date": "2023-08-07",
      "open": 151.26,
      "high": 152.05,
      "low": 147.8,
      "close": 150.97,
      "adjClose": 150.97,
      "volume": 2316844,
      "unadjustedVolume": 2329800,
      "change": -0.29,
      "changePercent": -0.19172,
      "vwap": 150.03,
      "label": "August 07, 23",
      "changeOverTime": -0.0019172
    },
    {
      "date": "2023-08-04",
      "open": 155.23,
      "high": 155.99,
      "low": 148.625,
      "close": 150.49,
      "adjClose": 150.49,
      "volume": 4469069,
      "unadjustedVolume": 4466700,
      "change": -4.74,
      "changePercent": -3.05,
      "vwap": 151.21,
      "label": "August 04, 23",
      "changeOverTime": -0.0305
    },
    {
      "date": "2023-08-03",
      "open": 154,
      "high": 158.4999,
      "low": 153.23,
      "close": 157.55,
      "adjClose": 157.55,
      "volume": 2468049,
      "unadjustedVolume": 2457200,
      "change": 3.55,
      "changePercent": 2.31,
      "vwap": 156.95,
      "label": "August 03, 23",
      "changeOverTime": 0.0231
    },
    {
      "date": "2023-08-02",
      "open": 161.513,
      "high": 161.6,
      "low": 152.56,
      "close": 154.73,
      "adjClose": 154.73,
      "volume": 4611939,
      "unadjustedVolume": 4608600,
      "change": -6.783,
      "changePercent": -4.2,
      "vwap": 155.7,
      "label": "August 02, 23",
      "changeOverTime": -0.042
    },
    {
      "date": "2023-08-01",
      "open": 161,
      "high": 166.99,
      "low": 159.02,
      "close": 165.96,
      "adjClose": 165.96,
      "volume": 4028081,
      "unadjustedVolume": 4018400,
      "change": 4.96,
      "changePercent": 3.08,
      "vwap": 164.3,
      "label": "August 01, 23",
      "changeOverTime": 0.0308
    },
    {
      "date": "2023-07-31",
      "open": 157.89,
      "high": 163.41,
      "low": 157.66,
      "close": 161.66,
      "adjClose": 161.660004,
      "volume": 3918481,
      "unadjustedVolume": 3914800,
      "change": 3.77,
      "changePercent": 2.39,
      "vwap": 161.31,
      "label": "July 31, 23",
      "changeOverTime": 0.0239
    },
    {
      "date": "2023-07-28",
      "open": 155.5,
      "high": 157.04,
      "low": 153.5,
      "close": 155.6,
      "adjClose": 155.600006,
      "volume": 2004120,
      "unadjustedVolume": 2003100,
      "change": 0.1,
      "changePercent": 0.06430868,
      "vwap": 155.49,
      "label": "July 28, 23",
      "changeOverTime": 0.0006430868
    },
    {
      "date": "2023-07-27",
      "open": 156.95,
      "high": 158.08,
      "low": 152.195,
      "close": 152.85,
      "adjClose": 152.850006,
      "volume": 2671013,
      "unadjustedVolume": 2671000,
      "change": -4.1,
      "changePercent": -2.61,
      "vwap": 155.32,
      "label": "July 27, 23",
      "changeOverTime": -0.0261
    },
    {
      "date": "2023-07-26",
      "open": 150.28,
      "high": 154.95,
      "low": 148.45,
      "close": 154.63,
      "adjClose": 154.630005,
      "volume": 2798647,
      "unadjustedVolume": 2798600,
      "change": 4.35,
      "changePercent": 2.89,
      "vwap": 153.22,
      "label": "July 26, 23",
      "changeOverTime": 0.0289
    },
    {
      "date": "2023-07-25",
      "open": 150.62,
      "high": 153.41,
      "low": 150.54,
      "close": 150.94,
      "adjClose": 150.940002,
      "volume": 2246209,
      "unadjustedVolume": 2246200,
      "change": 0.32,
      "changePercent": 0.21246,
      "vwap": 152,
      "label": "July 25, 23",
      "changeOverTime": 0.0021246
    },
    {
      "date": "2023-07-24",
      "open": 150.97,
      "high": 151.785,
      "low": 147.15,
      "close": 149.74,
      "adjClose": 149.740005,
      "volume": 2748116,
      "unadjustedVolume": 2745100,
      "change": -1.23,
      "changePercent": -0.81473,
      "vwap": 148.74,
      "label": "July 24, 23",
      "changeOverTime": -0.0081473
    },
    {
      "date": "2023-07-21",
      "open": 149.93,
      "high": 152.375,
      "low": 148.88,
      "close": 150.9,
      "adjClose": 150.899994,
      "volume": 5951270,
      "unadjustedVolume": 5949600,
      "change": 0.97,
      "changePercent": 0.64697,
      "vwap": 150.89,
      "label": "July 21, 23",
      "changeOverTime": 0.0064697
    },
    {
      "date": "2023-07-20",
      "open": 154.93,
      "high": 156.14,
      "low": 147.5,
      "close": 148.07,
      "adjClose": 148.070007,
      "volume": 4791865,
      "unadjustedVolume": 4791900,
      "change": -6.86,
      "changePercent": -4.43,
      "vwap": 149.61,
      "label": "July 20, 23",
      "changeOverTime": -0.0443
    },
    {
      "date": "2023-07-19",
      "open": 155,
      "high": 161.5,
      "low": 154.895,
      "close": 157.61,
      "adjClose": 157.610001,
      "volume": 4773512,
      "unadjustedVolume": 4787500,
      "change": 2.61,
      "changePercent": 1.68,
      "vwap": 158.12,
      "label": "July 19, 23",
      "changeOverTime": 0.0168
    },
    {
      "date": "2023-07-18",
      "open": 153,
      "high": 154.225,
      "low": 150.74,
      "close": 152.95,
      "adjClose": 152.949997,
      "volume": 2411880,
      "unadjustedVolume": 2411900,
      "change": -0.05,
      "changePercent": -0.03267974,
      "vwap": 152.75,
      "label": "July 18, 23",
      "changeOverTime": -0.0003267974
    },
    {
      "date": "2023-07-17",
      "open": 149.07,
      "high": 155.56,
      "low": 148.43,
      "close": 152.73,
      "adjClose": 152.729996,
      "volume": 3687602,
      "unadjustedVolume": 3687600,
      "change": 3.66,
      "changePercent": 2.46,
      "vwap": 153.49,
      "label": "July 17, 23",
      "changeOverTime": 0.0246
    },
    {
      "date": "2023-07-14",
      "open": 150.45,
      "high": 152.24,
      "low": 148.9301,
      "close": 149.4,
      "adjClose": 149.399994,
      "volume": 2659854,
      "unadjustedVolume": 2642900,
      "change": -1.05,
      "changePercent": -0.69791,
      "vwap": 150.5,
      "label": "July 14, 23",
      "changeOverTime": -0.0069791
    },
    {
      "date": "2023-07-13",
      "open": 147.98,
      "high": 153.54,
      "low": 147.53,
      "close": 150.75,
      "adjClose": 150.75,
      "volume": 4044674,
      "unadjustedVolume": 4044700,
      "change": 2.77,
      "changePercent": 1.87,
      "vwap": 151.06,
      "label": "July 13, 23",
      "changeOverTime": 0.0187
    },
    {
      "date": "2023-07-12",
      "open": 153.19,
      "high": 153.93,
      "low": 144.34,
      "close": 146.13,
      "adjClose": 146.130005,
      "volume": 4597254,
      "unadjustedVolume": 4597300,
      "change": -7.06,
      "changePercent": -4.61,
      "vwap": 147.3,
      "label": "July 12, 23",
      "changeOverTime": -0.0461
    },
    {
      "date": "2023-07-11",
      "open": 150.75,
      "high": 152.74,
      "low": 149.27,
      "close": 150.79,
      "adjClose": 150.789993,
      "volume": 3520695,
      "unadjustedVolume": 3520700,
      "change": 0.04,
      "changePercent": 0.026534,
      "vwap": 150.85,
      "label": "July 11, 23",
      "changeOverTime": 0.00026534
    },
    {
      "date": "2023-07-10",
      "open": 143.8,
      "high": 149.98,
      "low": 143.5,
      "close": 149.95,
      "adjClose": 149.949997,
      "volume": 3451914,
      "unadjustedVolume": 3451900,
      "change": 6.15,
      "changePercent": 4.28,
      "vwap": 148.23,
      "label": "July 10, 23",
      "changeOverTime": 0.0428
    },
    {
      "date": "2023-07-07",
      "open": 143.51,
      "high": 146.7999,
      "low": 143.48,
      "close": 144.05,
      "adjClose": 144.050003,
      "volume": 2285033,
      "unadjustedVolume": 2280900,
      "change": 0.54,
      "changePercent": 0.37628,
      "vwap": 145.22,
      "label": "July 07, 23",
      "changeOverTime": 0.0037628
    },
    {
      "date": "2023-07-06",
      "open": 142.75,
      "high": 143.715,
      "low": 139.37,
      "close": 143.61,
      "adjClose": 143.610001,
      "volume": 3792197,
      "unadjustedVolume": 3788800,
      "change": 0.86,
      "changePercent": 0.60245,
      "vwap": 141.76,
      "label": "July 06, 23",
      "changeOverTime": 0.0060245
    },
    {
      "date": "2023-07-05",
      "open": 145.56,
      "high": 147.27,
      "low": 144.88,
      "close": 145.08,
      "adjClose": 145.080002,
      "volume": 3179087,
      "unadjustedVolume": 3179100,
      "change": -0.48,
      "changePercent": -0.32976,
      "vwap": 145.68,
      "label": "July 05, 23",
      "changeOverTime": -0.0032976
    },
    {
      "date": "2023-07-03",
      "open": 147.18,
      "high": 147.55,
      "low": 145.01,
      "close": 145.96,
      "adjClose": 145.960007,
      "volume": 1386363,
      "unadjustedVolume": 1386400,
      "change": -1.22,
      "changePercent": -0.82892,
      "vwap": 145.89,
      "label": "July 03, 23",
      "changeOverTime": -0.0082892
    },
    {
      "date": "2023-06-30",
      "open": 145.09,
      "high": 149.32,
      "low": 144.87,
      "close": 146.87,
      "adjClose": 146.869995,
      "volume": 3092674,
      "unadjustedVolume": 3091300,
      "change": 1.78,
      "changePercent": 1.23,
      "vwap": 147.43,
      "label": "June 30, 23",
      "changeOverTime": 0.0123
    },
    {
      "date": "2023-06-29",
      "open": 145.77,
      "high": 146.49,
      "low": 143.17,
      "close": 143.99,
      "adjClose": 143.990005,
      "volume": 2450137,
      "unadjustedVolume": 2450100,
      "change": -1.78,
      "changePercent": -1.22,
      "vwap": 144.28,
      "label": "June 29, 23",
      "changeOverTime": -0.0122
    },
    {
      "date": "2023-06-28",
      "open": 143.89,
      "high": 146.02,
      "low": 142.4377,
      "close": 145.09,
      "adjClose": 145.089996,
      "volume": 2374791,
      "unadjustedVolume": 2374800,
      "change": 1.2,
      "changePercent": 0.83397,
      "vwap": 144.68,
      "label": "June 28, 23",
      "changeOverTime": 0.0083397
    },
    {
      "date": "2023-06-27",
      "open": 142.49,
      "high": 145.07,
      "low": 142.0701,
      "close": 144.28,
      "adjClose": 144.279999,
      "volume": 2563136,
      "unadjustedVolume": 2563100,
      "change": 1.79,
      "changePercent": 1.26,
      "vwap": 143.87,
      "label": "June 27, 23",
      "changeOverTime": 0.0126
    },
    {
      "date": "2023-06-26",
      "open": 143.04,
      "high": 145.1799,
      "low": 141.35,
      "close": 141.81,
      "adjClose": 141.809998,
      "volume": 2186097,
      "unadjustedVolume": 2186100,
      "change": -1.23,
      "changePercent": -0.8599,
      "vwap": 142.84,
      "label": "June 26, 23",
      "changeOverTime": -0.008599
    },
    {
      "date": "2023-06-23",
      "open": 143.43,
      "high": 144.95,
      "low": 142.21,
      "close": 143.65,
      "adjClose": 143.649994,
      "volume": 2920373,
      "unadjustedVolume": 2897700,
      "change": 0.22,
      "changePercent": 0.15338,
      "vwap": 143.73,
      "label": "June 23, 23",
      "changeOverTime": 0.0015338
    },
    {
      "date": "2023-06-22",
      "open": 142.56,
      "high": 146.9399,
      "low": 141.5,
      "close": 145.8,
      "adjClose": 145.800003,
      "volume": 3309409,
      "unadjustedVolume": 3306400,
      "change": 3.24,
      "changePercent": 2.27,
      "vwap": 144.85,
      "label": "June 22, 23",
      "changeOverTime": 0.0227
    },
    {
      "date": "2023-06-21",
      "open": 150.58,
      "high": 151.38,
      "low": 143.27,
      "close": 143.85,
      "adjClose": 143.850006,
      "volume": 6245191,
      "unadjustedVolume": 6245200,
      "change": -6.73,
      "changePercent": -4.47,
      "vwap": 145.38,
      "label": "June 21, 23",
      "changeOverTime": -0.0447
    },
    {
      "date": "2023-06-20",
      "open": 152.6,
      "high": 155.7199,
      "low": 150.26,
      "close": 152.08,
      "adjClose": 152.080002,
      "volume": 3596370,
      "unadjustedVolume": 3595400,
      "change": -0.52,
      "changePercent": -0.34076,
      "vwap": 152.42,
      "label": "June 20, 23",
      "changeOverTime": -0.0034076
    },
    {
      "date": "2023-06-16",
      "open": 162.1,
      "high": 162.25,
      "low": 154.81,
      "close": 155.14,
      "adjClose": 155.139999,
      "volume": 6351885,
      "unadjustedVolume": 6347700,
      "change": -6.96,
      "changePercent": -4.29,
      "vwap": 156.72,
      "label": "June 16, 23",
      "changeOverTime": -0.0429
    },
    {
      "date": "2023-06-15",
      "open": 153.23,
      "high": 161.1898,
      "low": 152.2214,
      "close": 159.81,
      "adjClose": 159.809998,
      "volume": 7564416,
      "unadjustedVolume": 7568000,
      "change": 6.58,
      "changePercent": 4.29,
      "vwap": 158.05,
      "label": "June 15, 23",
      "changeOverTime": 0.0429
    },
    {
      "date": "2023-06-14",
      "open": 153.15,
      "high": 154,
      "low": 150.68,
      "close": 153.96,
      "adjClose": 153.960007,
      "volume": 2673665,
      "unadjustedVolume": 2673700,
      "change": 0.81,
      "changePercent": 0.52889,
      "vwap": 152.78,
      "label": "June 14, 23",
      "changeOverTime": 0.0052889
    },
    {
      "date": "2023-06-13",
      "open": 153.06,
      "high": 154.27,
      "low": 150.57,
      "close": 153.11,
      "adjClose": 153.110001,
      "volume": 3145762,
      "unadjustedVolume": 3145800,
      "change": 0.05,
      "changePercent": 0.03266693,
      "vwap": 152.59,
      "label": "June 13, 23",
      "changeOverTime": 0.0003266693
    },
    {
      "date": "2023-06-12",
      "open": 150.235,
      "high": 151.86,
      "low": 148.91,
      "close": 151.11,
      "adjClose": 151.110001,
      "volume": 2448284,
      "unadjustedVolume": 2446200,
      "change": 0.875,
      "changePercent": 0.58242,
      "vwap": 150.27,
      "label": "June 12, 23",
      "changeOverTime": 0.0058242
    },
    {
      "date": "2023-06-09",
      "open": 153.53,
      "high": 153.83,
      "low": 146.84,
      "close": 149.53,
      "adjClose": 149.529999,
      "volume": 3550834,
      "unadjustedVolume": 3548600,
      "change": -4,
      "changePercent": -2.61,
      "vwap": 149.84,
      "label": "June 09, 23",
      "changeOverTime": -0.0261
    },
    {
      "date": "2023-06-08",
      "open": 149.12,
      "high": 151.69,
      "low": 148.51,
      "close": 151.3,
      "adjClose": 151.300003,
      "volume": 2277444,
      "unadjustedVolume": 2276600,
      "change": 2.18,
      "changePercent": 1.46,
      "vwap": 150.7,
      "label": "June 08, 23",
      "changeOverTime": 0.0146
    }
  ]
}