{
  "symbol": "GILD",
  "historical": [
    {
      "date": "2023-12-07",
      "open": 79.58,
      "high": 79.81,
      "low": 77.845,
      "close": 78.05,
      "adjClose": 78.05,
      "volume": 8247056,
      "unadjustedVolume": 7622899,
      "change": -1.53,
      "changePercent": -1.92,
      "vwap": 78.4,
      "label": "December 07, 23",
      "changeOverTime": -0.0192
    },
    {
      "date": "2023-12-06",
      "open": 79.25,
      "high": 80.18,
      "low": 79.035,
      "close": 79.36,
      "adjClose": 79.36,
      "volume": 5745464,
      "unadjustedVolume": 5745300,
      "change": 0.11,
      "changePercent": 0.1388,
      "vwap": 79.51,
      "label": "December 06, 23",
      "changeOverTime": 0.001388
    },
    {
      "date": "2023-12-05",
      "open": 78.37,
      "high": 79.275,
      "low": 77.845,
      "close": 79.02,
      "adjClose": 79.02,
      "volume": 6277013,
      "unadjustedVolume": 6276900,
      "change": 0.65,
      "changePercent": 0.8294,
      "vwap": 78.83,
      "label": "December 05, 23",
      "changeOverTime": 0.008294
    },
    {
      "date": "2023-12-04",
      "open": 77.29,
      "high": 78.47,
      "low": 77.16,
      "close": 78.34,
      "adjClose": 78.34,
      "volume": 8194691,
      "unadjustedVolume": 8194600,
      "change": 1.05,
      "changePercent": 1.36,
      "vwap": 78.1,
      "label": "December 04, 23",
      "changeOverTime": 0.0136
    },
    {
      "date": "2023-12-01",
      "open": 76.78,
      "high": 77.66,
      "low": 76.2,
      "close": 77.65,
      "adjClose": 77.65,
      "volume": 5400471,
      "unadjustedVolume": 5400200,
      "change": 0.87,
      "changePercent": 1.13,
      "vwap": 77.25,
      "label": "December 01, 23",
      "changeOverTime": 0.0113
    },
    {
      "date": "2023-11-30",
      "open": 75.38,
      "high": 76.74,
      "low": 75.31,
      "close": 76.6,
      "adjClose": 76.6,
      "volume": 10393741,
      "unadjustedVolume": 10393600,
      "change": 1.22,
      "changePercent": 1.62,
      "vwap": 76.48,
      "label": "November 30, 23",
      "changeOverTime": 0.0162
    },
    {
      "date": "2023-11-29",
      "open": 74.85,
      "high": 75.45,
      "low": 74.6808,
      "close": 75.23,
      "adjClose": 75.23,
      "volume": 5091775,
      "unadjustedVolume": 5091700,
      "change": 0.38,
      "changePercent": 0.50768,
      "vwap": 75.12,
      "label": "November 29, 23",
      "changeOverTime": 0.0050768
    },
    {
      "date": "2023-11-28",
      "open": 74.8,
      "high": 74.95,
      "low": 74.19,
      "close": 74.51,
      "adjClose": 74.51,
      "volume": 6792720,
      "unadjustedVolume": 6792700,
      "change": -0.29,
      "changePercent": -0.3877,
      "vwap": 74.54,
      "label": "November 28, 23",
      "changeOverTime": -0.003877
    },
    {
      "date": "2023-11-27",
      "open": 75.11,
      "high": 75.3,
      "low": 74.515,
      "close": 74.92,
      "adjClose": 74.92,
      "volume": 4552184,
      "unadjustedVolume": 4552100,
      "change": -0.19,
      "changePercent": -0.25296,
      "vwap": 74.88,
      "label": "November 27, 23",
      "changeOverTime": -0.0025296
    },
    {
      "date": "2023-11-24",
      "open": 75.89,
      "high": 75.99,
      "low": 75.025,
      "close": 75.38,
      "adjClose": 75.38,
      "volume": 1931048,
      "unadjustedVolume": 1931000,
      "change": -0.51,
      "changePercent": -0.67203,
      "vwap": 75.34,
      "label": "November 24, 23",
      "changeOverTime": -0.0067203
    },
    {
      "date": "2023-11-22",
      "open": 74.985,
      "high": 75.73,
      "low": 74.895,
      "close": 75.7,
      "adjClose": 75.7,
      "volume": 4419129,
      "unadjustedVolume": 4419100,
      "change": 0.715,
      "changePercent": 0.95352,
      "vwap": 75.42,
      "label": "November 22, 23",
      "changeOverTime": 0.0095352
    },
    {
      "date": "2023-11-21",
      "open": 76,
      "high": 76.15,
      "low": 74.54,
      "close": 74.69,
      "adjClose": 74.69,
      "volume": 5120372,
      "unadjustedVolume": 5120400,
      "change": -1.31,
      "changePercent": -1.72,
      "vwap": 74.9,
      "label": "November 21, 23",
      "changeOverTime": -0.0172
    },
    {
      "date": "2023-11-20",
      "open": 75.23,
      "high": 76.1,
      "low": 75.07,
      "close": 76,
      "adjClose": 76,
      "volume": 7012251,
      "unadjustedVolume": 7012200,
      "change": 0.77,
      "changePercent": 1.02,
      "vwap": 75.75,
      "label": "November 20, 23",
      "changeOverTime": 0.0102
    },
    {
      "date": "2023-11-17",
      "open": 74.89,
      "high": 75.505,
      "low": 74.57,
      "close": 75.45,
      "adjClose": 75.45,
      "volume": 7874576,
      "unadjustedVolume": 7874500,
      "change": 0.56,
      "changePercent": 0.74776,
      "vwap": 75.25,
      "label": "November 17, 23",
      "changeOverTime": 0.0074776
    },
    {
      "date": "2023-11-16",
      "open": 75.53,
      "high": 76.15,
      "low": 73.99,
      "close": 74.52,
      "adjClose": 74.52,
      "volume": 6820760,
      "unadjustedVolume": 6820700,
      "change": -1.01,
      "changePercent": -1.34,
      "vwap": 74.54,
      "label": "November 16, 23",
      "changeOverTime": -0.0134
    },
    {
      "date": "2023-11-15",
      "open": 74.23,
      "high": 75.455,
      "low": 74.11,
      "close": 75.04,
      "adjClose": 75.04,
      "volume": 7102130,
      "unadjustedVolume": 7102100,
      "change": 0.81,
      "changePercent": 1.09,
      "vwap": 75.05,
      "label": "November 15, 23",
      "changeOverTime": 0.0109
    },
    {
      "date": "2023-11-14",
      "open": 75.32,
      "high": 75.7206,
      "low": 74.55,
      "close": 74.72,
      "adjClose": 74.72,
      "volume": 5534445,
      "unadjustedVolume": 5534400,
      "change": -0.6,
      "changePercent": -0.7966,
      "vwap": 74.99,
      "label": "November 14, 23",
      "changeOverTime": -0.007966
    },
    {
      "date": "2023-11-13",
      "open": 75.37,
      "high": 75.65,
      "low": 74.54,
      "close": 74.93,
      "adjClose": 74.93,
      "volume": 4742560,
      "unadjustedVolume": 4742500,
      "change": -0.44,
      "changePercent": -0.58379,
      "vwap": 74.89,
      "label": "November 13, 23",
      "changeOverTime": -0.0058379
    },
    {
      "date": "2023-11-10",
      "open": 75.46,
      "high": 76.03,
      "low": 74.865,
      "close": 75.92,
      "adjClose": 75.92,
      "volume": 5946775,
      "unadjustedVolume": 5946700,
      "change": 0.46,
      "changePercent": 0.60959,
      "vwap": 75.69,
      "label": "November 10, 23",
      "changeOverTime": 0.0060959
    },
    {
      "date": "2023-11-09",
      "open": 77.53,
      "high": 77.71,
      "low": 74.725,
      "close": 74.98,
      "adjClose": 74.98,
      "volume": 8878924,
      "unadjustedVolume": 8878900,
      "change": -2.55,
      "changePercent": -3.29,
      "vwap": 75.33,
      "label": "November 09, 23",
      "changeOverTime": -0.0329
    },
    {
      "date": "2023-11-08",
      "open": 77.49,
      "high": 78.255,
      "low": 75.09,
      "close": 77.9,
      "adjClose": 77.9,
      "volume": 13103484,
      "unadjustedVolume": 13103500,
      "change": 0.41,
      "changePercent": 0.5291,
      "vwap": 77.23,
      "label": "November 08, 23",
      "changeOverTime": 0.005291
    },
    {
      "date": "2023-11-07",
      "open": 81.07,
      "high": 81.35,
      "low": 80.315,
      "close": 80.61,
      "adjClose": 80.61,
      "volume": 7607741,
      "unadjustedVolume": 7609000,
      "change": -0.46,
      "changePercent": -0.56741,
      "vwap": 80.7,
      "label": "November 07, 23",
      "changeOverTime": -0.0056741
    },
    {
      "date": "2023-11-06",
      "open": 81.67,
      "high": 81.98,
      "low": 80.74,
      "close": 81.14,
      "adjClose": 81.14,
      "volume": 6649996,
      "unadjustedVolume": 6649800,
      "change": -0.53,
      "changePercent": -0.64895,
      "vwap": 81.21,
      "label": "November 06, 23",
      "changeOverTime": -0.0064895
    },
    {
      "date": "2023-11-03",
      "open": 82,
      "high": 82.59,
      "low": 81.51,
      "close": 81.59,
      "adjClose": 81.59,
      "volume": 7040044,
      "unadjustedVolume": 7040000,
      "change": -0.41,
      "changePercent": -0.5,
      "vwap": 81.9,
      "label": "November 03, 23",
      "changeOverTime": -0.005
    },
    {
      "date": "2023-11-02",
      "open": 79.81,
      "high": 81.31,
      "low": 79.64,
      "close": 81.23,
      "adjClose": 81.23,
      "volume": 6166113,
      "unadjustedVolume": 6166100,
      "change": 1.42,
      "changePercent": 1.78,
      "vwap": 80.91,
      "label": "November 02, 23",
      "changeOverTime": 0.0178
    },
    {
      "date": "2023-11-01",
      "open": 79,
      "high": 80.415,
      "low": 78.81,
      "close": 80.19,
      "adjClose": 80.19,
      "volume": 5446074,
      "unadjustedVolume": 5446100,
      "change": 1.19,
      "changePercent": 1.51,
      "vwap": 79.88,
      "label": "November 01, 23",
      "changeOverTime": 0.0151
    },
    {
      "date": "2023-10-31",
      "open": 77.59,
      "high": 78.71,
      "low": 77.46,
      "close": 78.54,
      "adjClose": 78.54,
      "volume": 4684184,
      "unadjustedVolume": 4684100,
      "change": 0.95,
      "changePercent": 1.22,
      "vwap": 78.29,
      "label": "October 31, 23",
      "changeOverTime": 0.0122
    },
    {
      "date": "2023-10-30",
      "open": 76.92,
      "high": 77.985,
      "low": 76.9,
      "close": 77.77,
      "adjClose": 77.77,
      "volume": 4803861,
      "unadjustedVolume": 4760800,
      "change": 0.85,
      "changePercent": 1.11,
      "vwap": 77.74,
      "label": "October 30, 23",
      "changeOverTime": 0.0111
    },
    {
      "date": "2023-10-27",
      "open": 78.39,
      "high": 78.5,
      "low": 76.331,
      "close": 76.62,
      "adjClose": 76.62,
      "volume": 6037772,
      "unadjustedVolume": 6037800,
      "change": -1.77,
      "changePercent": -2.26,
      "vwap": 77.08,
      "label": "October 27, 23",
      "changeOverTime": -0.0226
    },
    {
      "date": "2023-10-26",
      "open": 78.51,
      "high": 78.95,
      "low": 77.64,
      "close": 78.5,
      "adjClose": 78.5,
      "volume": 4630880,
      "unadjustedVolume": 4630900,
      "change": -0.01,
      "changePercent": -0.01273723,
      "vwap": 78.55,
      "label": "October 26, 23",
      "changeOverTime": -0.0001273723
    },
    {
      "date": "2023-10-25",
      "open": 77.91,
      "high": 78.6,
      "low": 77.43,
      "close": 78.39,
      "adjClose": 78.39,
      "volume": 5148042,
      "unadjustedVolume": 5148000,
      "change": 0.48,
      "changePercent": 0.6161,
      "vwap": 78.21,
      "label": "October 25, 23",
      "changeOverTime": 0.006161
    },
    {
      "date": "2023-10-24",
      "open": 77.59,
      "high": 78.54,
      "low": 77.28,
      "close": 78.15,
      "adjClose": 78.15,
      "volume": 5424853,
      "unadjustedVolume": 5424800,
      "change": 0.56,
      "changePercent": 0.72174,
      "vwap": 78.09,
      "label": "October 24, 23",
      "changeOverTime": 0.0072174
    },
    {
      "date": "2023-10-23",
      "open": 77.7,
      "high": 77.975,
      "low": 77.17,
      "close": 77.56,
      "adjClose": 77.56,
      "volume": 4049810,
      "unadjustedVolume": 4049700,
      "change": -0.14,
      "changePercent": -0.18018,
      "vwap": 77.6,
      "label": "October 23, 23",
      "changeOverTime": -0.0018018
    },
    {
      "date": "2023-10-20",
      "open": 78.74,
      "high": 79.09,
      "low": 77.74,
      "close": 77.8,
      "adjClose": 77.8,
      "volume": 5183656,
      "unadjustedVolume": 5183700,
      "change": -0.94,
      "changePercent": -1.19,
      "vwap": 78.25,
      "label": "October 20, 23",
      "changeOverTime": -0.0119
    },
    {
      "date": "2023-10-19",
      "open": 79.07,
      "high": 79.87,
      "low": 78.2301,
      "close": 78.44,
      "adjClose": 78.44,
      "volume": 5563541,
      "unadjustedVolume": 5563400,
      "change": -0.63,
      "changePercent": -0.79676,
      "vwap": 78.76,
      "label": "October 19, 23",
      "changeOverTime": -0.0079676
    },
    {
      "date": "2023-10-18",
      "open": 80.47,
      "high": 80.71,
      "low": 79.525,
      "close": 79.67,
      "adjClose": 79.67,
      "volume": 6781870,
      "unadjustedVolume": 6781900,
      "change": -0.8,
      "changePercent": -0.99416,
      "vwap": 79.83,
      "label": "October 18, 23",
      "changeOverTime": -0.0099416
    },
    {
      "date": "2023-10-17",
      "open": 79.19,
      "high": 81.07,
      "low": 78.605,
      "close": 80.48,
      "adjClose": 80.48,
      "volume": 10602218,
      "unadjustedVolume": 10602200,
      "change": 1.29,
      "changePercent": 1.63,
      "vwap": 80.06,
      "label": "October 17, 23",
      "changeOverTime": 0.0163
    },
    {
      "date": "2023-10-16",
      "open": 77.74,
      "high": 79.445,
      "low": 77.63,
      "close": 79.2,
      "adjClose": 79.2,
      "volume": 6958195,
      "unadjustedVolume": 6958200,
      "change": 1.46,
      "changePercent": 1.88,
      "vwap": 78.96,
      "label": "October 16, 23",
      "changeOverTime": 0.0188
    },
    {
      "date": "2023-10-13",
      "open": 77.19,
      "high": 77.855,
      "low": 76.97,
      "close": 77.65,
      "adjClose": 77.65,
      "volume": 5651907,
      "unadjustedVolume": 5651800,
      "change": 0.46,
      "changePercent": 0.59593,
      "vwap": 77.52,
      "label": "October 13, 23",
      "changeOverTime": 0.0059593
    },
    {
      "date": "2023-10-12",
      "open": 76.88,
      "high": 77.11,
      "low": 76.285,
      "close": 76.76,
      "adjClose": 76.76,
      "volume": 4038083,
      "unadjustedVolume": 4037900,
      "change": -0.12,
      "changePercent": -0.15609,
      "vwap": 76.69,
      "label": "October 12, 23",
      "changeOverTime": -0.0015609
    },
    {
      "date": "2023-10-11",
      "open": 76.25,
      "high": 77.01,
      "low": 76.01,
      "close": 76.96,
      "adjClose": 76.96,
      "volume": 4434127,
      "unadjustedVolume": 4434100,
      "change": 0.71,
      "changePercent": 0.93115,
      "vwap": 76.79,
      "label": "October 11, 23",
      "changeOverTime": 0.0093115
    },
    {
      "date": "2023-10-10",
      "open": 75.06,
      "high": 76.46,
      "low": 74.78,
      "close": 75.97,
      "adjClose": 75.97,
      "volume": 5040261,
      "unadjustedVolume": 5040100,
      "change": 0.91,
      "changePercent": 1.21,
      "vwap": 75.9,
      "label": "October 10, 23",
      "changeOverTime": 0.0121
    },
    {
      "date": "2023-10-09",
      "open": 74.78,
      "high": 75.34,
      "low": 74.235,
      "close": 75.06,
      "adjClose": 75.06,
      "volume": 3393989,
      "unadjustedVolume": 3394000,
      "change": 0.28,
      "changePercent": 0.37443,
      "vwap": 74.94,
      "label": "October 09, 23",
      "changeOverTime": 0.0037443
    },
    {
      "date": "2023-10-06",
      "open": 74.46,
      "high": 75.01,
      "low": 73.91,
      "close": 74.74,
      "adjClose": 74.74,
      "volume": 4635272,
      "unadjustedVolume": 4635200,
      "change": 0.28,
      "changePercent": 0.37604,
      "vwap": 74.74,
      "label": "October 06, 23",
      "changeOverTime": 0.0037604
    },
    {
      "date": "2023-10-05",
      "open": 74.67,
      "high": 75.03,
      "low": 74.145,
      "close": 74.7,
      "adjClose": 74.7,
      "volume": 4781934,
      "unadjustedVolume": 4781900,
      "change": 0.03,
      "changePercent": 0.04017678,
      "vwap": 74.63,
      "label": "October 05, 23",
      "changeOverTime": 0.0004017678
    },
    {
      "date": "2023-10-04",
      "open": 73.3,
      "high": 74.82,
      "low": 73.25,
      "close": 74.74,
      "adjClose": 74.74,
      "volume": 4707663,
      "unadjustedVolume": 4707600,
      "change": 1.44,
      "changePercent": 1.96,
      "vwap": 74.26,
      "label": "October 04, 23",
      "changeOverTime": 0.0196
    },
    {
      "date": "2023-10-03",
      "open": 73.21,
      "high": 73.87,
      "low": 72.8659,
      "close": 73.27,
      "adjClose": 73.27,
      "volume": 6075317,
      "unadjustedVolume": 6075300,
      "change": 0.06,
      "changePercent": 0.08195602,
      "vwap": 73.3,
      "label": "October 03, 23",
      "changeOverTime": 0.0008195602
    },
    {
      "date": "2023-10-02",
      "open": 75,
      "high": 75.04,
      "low": 73.16,
      "close": 74.1,
      "adjClose": 74.1,
      "volume": 4578676,
      "unadjustedVolume": 4578700,
      "change": -0.9,
      "changePercent": -1.2,
      "vwap": 73.99,
      "label": "October 02, 23",
      "changeOverTime": -0.012
    },
    {
      "date": "2023-09-29",
      "open": 75.51,
      "high": 75.75,
      "low": 74.58,
      "close": 74.94,
      "adjClose": 74.94,
      "volume": 4179998,
      "unadjustedVolume": 4179900,
      "change": -0.57,
      "changePercent": -0.75487,
      "vwap": 75.03,
      "label": "September 29, 23",
      "changeOverTime": -0.0075487
    },
    {
      "date": "2023-09-28",
      "open": 75.79,
      "high": 76.05,
      "low": 75.21,
      "close": 75.42,
      "adjClose": 75.42,
      "volume": 3483111,
      "unadjustedVolume": 3482900,
      "change": -0.37,
      "changePercent": -0.48819,
      "vwap": 75.55,
      "label": "September 28, 23",
      "changeOverTime": -0.0048819
    },
    {
      "date": "2023-09-27",
      "open": 75.67,
      "high": 76.055,
      "low": 75.135,
      "close": 75.55,
      "adjClose": 75.55,
      "volume": 4442649,
      "unadjustedVolume": 4443100,
      "change": -0.12,
      "changePercent": -0.15858,
      "vwap": 75.58,
      "label": "September 27, 23",
      "changeOverTime": -0.0015858
    },
    {
      "date": "2023-09-26",
      "open": 75.41,
      "high": 76.27,
      "low": 75.32,
      "close": 75.53,
      "adjClose": 75.53,
      "volume": 5643933,
      "unadjustedVolume": 5643900,
      "change": 0.12,
      "changePercent": 0.15913,
      "vwap": 75.68,
      "label": "September 26, 23",
      "changeOverTime": 0.0015913
    },
    {
      "date": "2023-09-25",
      "open": 74.75,
      "high": 74.93,
      "low": 74.5301,
      "close": 74.83,
      "adjClose": 74.83,
      "volume": 3885751,
      "unadjustedVolume": 3885700,
      "change": 0.08,
      "changePercent": 0.10702,
      "vwap": 74.75,
      "label": "September 25, 23",
      "changeOverTime": 0.0010702
    },
    {
      "date": "2023-09-22",
      "open": 74.76,
      "high": 75.615,
      "low": 74.35,
      "close": 75.01,
      "adjClose": 75.01,
      "volume": 4351920,
      "unadjustedVolume": 4351800,
      "change": 0.25,
      "changePercent": 0.3344,
      "vwap": 75.05,
      "label": "September 22, 23",
      "changeOverTime": 0.003344
    },
    {
      "date": "2023-09-21",
      "open": 75.88,
      "high": 76.14,
      "low": 75.22,
      "close": 75.27,
      "adjClose": 75.27,
      "volume": 5272598,
      "unadjustedVolume": 5271600,
      "change": -0.61,
      "changePercent": -0.8039,
      "vwap": 75.53,
      "label": "September 21, 23",
      "changeOverTime": -0.008039
    },
    {
      "date": "2023-09-20",
      "open": 75.98,
      "high": 76.39,
      "low": 75.73,
      "close": 75.82,
      "adjClose": 75.82,
      "volume": 4817789,
      "unadjustedVolume": 4826300,
      "change": -0.16,
      "changePercent": -0.21058,
      "vwap": 75.96,
      "label": "September 20, 23",
      "changeOverTime": -0.0021058
    },
    {
      "date": "2023-09-19",
      "open": 75.39,
      "high": 76.125,
      "low": 75.255,
      "close": 75.77,
      "adjClose": 75.77,
      "volume": 4002720,
      "unadjustedVolume": 4002700,
      "change": 0.38,
      "changePercent": 0.50405,
      "vwap": 75.68,
      "label": "September 19, 23",
      "changeOverTime": 0.0050405
    },
    {
      "date": "2023-09-18",
      "open": 75.86,
      "high": 76.145,
      "low": 75.14,
      "close": 75.62,
      "adjClose": 75.62,
      "volume": 3337942,
      "unadjustedVolume": 3337800,
      "change": -0.24,
      "changePercent": -0.31637,
      "vwap": 75.64,
      "label": "September 18, 23",
      "changeOverTime": -0.0031637
    },
    {
      "date": "2023-09-15",
      "open": 77.21,
      "high": 77.41,
      "low": 75.42,
      "close": 75.67,
      "adjClose": 75.67,
      "volume": 11145107,
      "unadjustedVolume": 11145100,
      "change": -1.54,
      "changePercent": -1.99,
      "vwap": 76.09,
      "label": "September 15, 23",
      "changeOverTime": -0.0199
    },
    {
      "date": "2023-09-14",
      "open": 76.79,
      "high": 77.73,
      "low": 76.735,
      "close": 77.36,
      "adjClose": 77.36,
      "volume": 4424387,
      "unadjustedVolume": 4424400,
      "change": 0.57,
      "changePercent": 0.74228,
      "vwap": 77.39,
      "label": "September 14, 23",
      "changeOverTime": 0.0074228
    },
    {
      "date": "2023-09-13",
      "open": 77,
      "high": 77.53,
      "low": 76.915,
      "close": 77.31,
      "adjClose": 76.56,
      "volume": 4407900,
      "unadjustedVolume": 4407700,
      "change": 0.31,
      "changePercent": 0.4026,
      "vwap": 77.27,
      "label": "September 13, 23",
      "changeOverTime": 0.004026
    },
    {
      "date": "2023-09-12",
      "open": 76.99,
      "high": 77.23,
      "low": 76.28,
      "close": 76.8,
      "adjClose": 76.05,
      "volume": 4181296,
      "unadjustedVolume": 4181200,
      "change": -0.19,
      "changePercent": -0.24679,
      "vwap": 76.77,
      "label": "September 12, 23",
      "changeOverTime": -0.0024679
    },
    {
      "date": "2023-09-11",
      "open": 76.05,
      "high": 77.17,
      "low": 76,
      "close": 77.04,
      "adjClose": 76.29,
      "volume": 8053756,
      "unadjustedVolume": 8053800,
      "change": 0.99,
      "changePercent": 1.3,
      "vwap": 76.71,
      "label": "September 11, 23",
      "changeOverTime": 0.013
    },
    {
      "date": "2023-09-08",
      "open": 76.12,
      "high": 76.595,
      "low": 75.05,
      "close": 76,
      "adjClose": 75.26,
      "volume": 6695505,
      "unadjustedVolume": 6695200,
      "change": -0.12,
      "changePercent": -0.15765,
      "vwap": 76.01,
      "label": "September 08, 23",
      "changeOverTime": -0.0015765
    },
    {
      "date": "2023-09-07",
      "open": 74.62,
      "high": 74.76,
      "low": 73.71,
      "close": 73.94,
      "adjClose": 73.22,
      "volume": 6586100,
      "unadjustedVolume": 6586100,
      "change": -0.68,
      "changePercent": -0.91128,
      "vwap": 74.14,
      "label": "September 07, 23",
      "changeOverTime": -0.0091128
    },
    {
      "date": "2023-09-06",
      "open": 75.12,
      "high": 75.14,
      "low": 73.25,
      "close": 74.24,
      "adjClose": 73.52,
      "volume": 5753800,
      "unadjustedVolume": 5753800,
      "change": -0.88,
      "changePercent": -1.17,
      "vwap": 74.21,
      "label": "September 06, 23",
      "changeOverTime": -0.0117
    },
    {
      "date": "2023-09-05",
      "open": 76.95,
      "high": 77,
      "low": 75.13,
      "close": 75.16,
      "adjClose": 74.43,
      "volume": 6045600,
      "unadjustedVolume": 6045600,
      "change": -1.79,
      "changePercent": -2.33,
      "vwap": 75.76,
      "label": "September 05, 23",
      "changeOverTime": -0.0233
    },
    {
      "date": "2023-09-01",
      "open": 77.22,
      "high": 77.41,
      "low": 76.47,
      "close": 76.65,
      "adjClose": 75.91,
      "volume": 2993000,
      "unadjustedVolume": 2993000,
      "change": -0.57,
      "changePercent": -0.73815,
      "vwap": 76.84,
      "label": "September 01, 23",
      "changeOverTime": -0.0073815
    },
    {
      "date": "2023-08-31",
      "open": 77.28,
      "high": 77.41,
      "low": 76.24,
      "close": 76.48,
      "adjClose": 75.74,
      "volume": 9200000,
      "unadjustedVolume": 9200000,
      "change": -0.8,
      "changePercent": -1.04,
      "vwap": 76.71,
      "label": "August 31, 23",
      "changeOverTime": -0.0104
    },
    {
      "date": "2023-08-30",
      "open": 78.22,
      "high": 78.5,
      "low": 77.53,
      "close": 77.66,
      "adjClose": 76.91,
      "volume": 3297900,
      "unadjustedVolume": 3297900,
      "change": -0.56,
      "changePercent": -0.71593,
      "vwap": 77.9,
      "label": "August 30, 23",
      "changeOverTime": -0.0071593
    },
    {
      "date": "2023-08-29",
      "open": 77.25,
      "high": 78.25,
      "low": 77.05,
      "close": 78.21,
      "adjClose": 77.45,
      "volume": 4156300,
      "unadjustedVolume": 4156300,
      "change": 0.96,
      "changePercent": 1.24,
      "vwap": 77.84,
      "label": "August 29, 23",
      "changeOverTime": 0.0124
    },
    {
      "date": "2023-08-28",
      "open": 77.29,
      "high": 77.49,
      "low": 76.63,
      "close": 77.04,
      "adjClose": 76.29,
      "volume": 2783500,
      "unadjustedVolume": 2783500,
      "change": -0.25,
      "changePercent": -0.32346,
      "vwap": 77.05,
      "label": "August 28, 23",
      "changeOverTime": -0.0032346
    },
    {
      "date": "2023-08-25",
      "open": 76.61,
      "high": 77.19,
      "low": 76.07,
      "close": 76.86,
      "adjClose": 76.11,
      "volume": 3773300,
      "unadjustedVolume": 3773300,
      "change": 0.25,
      "changePercent": 0.32633,
      "vwap": 76.71,
      "label": "August 25, 23",
      "changeOverTime": 0.0032633
    },
    {
      "date": "2023-08-24",
      "open": 77.25,
      "high": 78.14,
      "low": 76.29,
      "close": 76.33,
      "adjClose": 75.59,
      "volume": 4793900,
      "unadjustedVolume": 4793900,
      "change": -0.92,
      "changePercent": -1.19,
      "vwap": 76.92,
      "label": "August 24, 23",
      "changeOverTime": -0.0119
    },
    {
      "date": "2023-08-23",
      "open": 78.3,
      "high": 78.98,
      "low": 76.96,
      "close": 77.04,
      "adjClose": 76.29,
      "volume": 7422800,
      "unadjustedVolume": 7422800,
      "change": -1.26,
      "changePercent": -1.61,
      "vwap": 77.66,
      "label": "August 23, 23",
      "changeOverTime": -0.0161
    },
    {
      "date": "2023-08-22",
      "open": 75.69,
      "high": 76.75,
      "low": 75.36,
      "close": 76.35,
      "adjClose": 75.61,
      "volume": 4536500,
      "unadjustedVolume": 4536500,
      "change": 0.66,
      "changePercent": 0.87198,
      "vwap": 76.15,
      "label": "August 22, 23",
      "changeOverTime": 0.0087198
    },
    {
      "date": "2023-08-21",
      "open": 75.67,
      "high": 76.26,
      "low": 75.54,
      "close": 75.94,
      "adjClose": 75.2,
      "volume": 5359200,
      "unadjustedVolume": 5359200,
      "change": 0.27,
      "changePercent": 0.35681,
      "vwap": 75.91,
      "label": "August 21, 23",
      "changeOverTime": 0.0035681
    },
    {
      "date": "2023-08-18",
      "open": 76.55,
      "high": 76.71,
      "low": 75.7,
      "close": 75.88,
      "adjClose": 75.14,
      "volume": 6483800,
      "unadjustedVolume": 6483800,
      "change": -0.67,
      "changePercent": -0.87524,
      "vwap": 76.1,
      "label": "August 18, 23",
      "changeOverTime": -0.0087524
    },
    {
      "date": "2023-08-17",
      "open": 77.99,
      "high": 78.11,
      "low": 76.5,
      "close": 76.5,
      "adjClose": 75.76,
      "volume": 5741200,
      "unadjustedVolume": 5741200,
      "change": -1.49,
      "changePercent": -1.91,
      "vwap": 77.04,
      "label": "August 17, 23",
      "changeOverTime": -0.0191
    },
    {
      "date": "2023-08-16",
      "open": 79.12,
      "high": 80.55,
      "low": 77.91,
      "close": 78,
      "adjClose": 77.24,
      "volume": 7264600,
      "unadjustedVolume": 7264600,
      "change": -1.12,
      "changePercent": -1.42,
      "vwap": 78.82,
      "label": "August 16, 23",
      "changeOverTime": -0.0142
    },
    {
      "date": "2023-08-15",
      "open": 79.63,
      "high": 80.21,
      "low": 78.96,
      "close": 79.64,
      "adjClose": 78.87,
      "volume": 3798600,
      "unadjustedVolume": 3798600,
      "change": 0.01,
      "changePercent": 0.01255808,
      "vwap": 79.6,
      "label": "August 15, 23",
      "changeOverTime": 0.0001255808
    },
    {
      "date": "2023-08-14",
      "open": 80.06,
      "high": 80.42,
      "low": 79.52,
      "close": 79.85,
      "adjClose": 79.08,
      "volume": 3682000,
      "unadjustedVolume": 3682000,
      "change": -0.21,
      "changePercent": -0.2623,
      "vwap": 79.93,
      "label": "August 14, 23",
      "changeOverTime": -0.002623
    },
    {
      "date": "2023-08-11",
      "open": 80,
      "high": 80.13,
      "low": 79.46,
      "close": 80,
      "adjClose": 79.22,
      "volume": 3383600,
      "unadjustedVolume": 3383600,
      "change": 0,
      "changePercent": 0,
      "vwap": 79.86,
      "label": "August 11, 23",
      "changeOverTime": 0
    },
    {
      "date": "2023-08-10",
      "open": 80.38,
      "high": 81.09,
      "low": 79.95,
      "close": 80,
      "adjClose": 79.22,
      "volume": 3776200,
      "unadjustedVolume": 3776200,
      "change": -0.38,
      "changePercent": -0.47275,
      "vwap": 80.35,
      "label": "August 10, 23",
      "changeOverTime": -0.0047275
    },
    {
      "date": "2023-08-09",
      "open": 80.57,
      "high": 81.43,
      "low": 80.03,
      "close": 80.17,
      "adjClose": 79.39,
      "volume": 4551300,
      "unadjustedVolume": 4551300,
      "change": -0.4,
      "changePercent": -0.49646,
      "vwap": 80.54,
      "label": "August 09, 23",
      "changeOverTime": -0.0049646
    },
    {
      "date": "2023-08-08",
      "open": 80.69,
      "high": 80.92,
      "low": 78.78,
      "close": 80.08,
      "adjClose": 79.3,
      "volume": 5546500,
      "unadjustedVolume": 5546500,
      "change": -0.61,
      "changePercent": -0.75598,
      "vwap": 79.93,
      "label": "August 08, 23",
      "changeOverTime": -0.0075598
    },
    {
      "date": "2023-08-07",
      "open": 78.33,
      "high": 80.97,
      "low": 77.94,
      "close": 80.67,
      "adjClose": 79.89,
      "volume": 6831500,
      "unadjustedVolume": 6831500,
      "change": 2.34,
      "changePercent": 2.99,
      "vwap": 79.86,
      "label": "August 07, 23",
      "changeOverTime": 0.0299
    },
    {
      "date": "2023-08-04",
      "open": 77.38,
      "high": 80.14,
      "low": 77.25,
      "close": 78.68,
      "adjClose": 77.92,
      "volume": 9061800,
      "unadjustedVolume": 9061800,
      "change": 1.3,
      "changePercent": 1.68,
      "vwap": 78.69,
      "label": "August 04, 23",
      "changeOverTime": 0.0168
    },
    {
      "date": "2023-08-03",
      "open": 75.72,
      "high": 75.82,
      "low": 75.17,
      "close": 75.53,
      "adjClose": 74.8,
      "volume": 5747700,
      "unadjustedVolume": 5747700,
      "change": -0.19,
      "changePercent": -0.25092,
      "vwap": 75.51,
      "label": "August 03, 23",
      "changeOverTime": -0.0025092
    },
    {
      "date": "2023-08-02",
      "open": 76,
      "high": 76.32,
      "low": 75.35,
      "close": 75.68,
      "adjClose": 74.95,
      "volume": 5325400,
      "unadjustedVolume": 5325400,
      "change": -0.32,
      "changePercent": -0.42105,
      "vwap": 75.78,
      "label": "August 02, 23",
      "changeOverTime": -0.0042105
    },
    {
      "date": "2023-08-01",
      "open": 76.09,
      "high": 76.38,
      "low": 75.1,
      "close": 75.68,
      "adjClose": 74.95,
      "volume": 4025300,
      "unadjustedVolume": 4025300,
      "change": -0.41,
      "changePercent": -0.53884,
      "vwap": 75.72,
      "label": "August 01, 23",
      "changeOverTime": -0.0053884
    },
    {
      "date": "2023-07-31",
      "open": 76.67,
      "high": 76.89,
      "low": 75.85,
      "close": 76.14,
      "adjClose": 75.4,
      "volume": 6059500,
      "unadjustedVolume": 6059500,
      "change": -0.53,
      "changePercent": -0.69127,
      "vwap": 76.29,
      "label": "July 31, 23",
      "changeOverTime": -0.0069127
    },
    {
      "date": "2023-07-28",
      "open": 76.42,
      "high": 77.32,
      "low": 76.34,
      "close": 76.86,
      "adjClose": 76.11,
      "volume": 5026500,
      "unadjustedVolume": 5026500,
      "change": 0.44,
      "changePercent": 0.57577,
      "vwap": 76.84,
      "label": "July 28, 23",
      "changeOverTime": 0.0057577
    },
    {
      "date": "2023-07-27",
      "open": 77.33,
      "high": 78.28,
      "low": 76.4,
      "close": 76.51,
      "adjClose": 75.77,
      "volume": 6258600,
      "unadjustedVolume": 6258600,
      "change": -0.82,
      "changePercent": -1.06,
      "vwap": 77.06,
      "label": "July 27, 23",
      "changeOverTime": -0.0106
    },
    {
      "date": "2023-07-26",
      "open": 76.77,
      "high": 77.38,
      "low": 76.61,
      "close": 77.19,
      "adjClose": 76.44,
      "volume": 4049700,
      "unadjustedVolume": 4049700,
      "change": 0.42,
      "changePercent": 0.54709,
      "vwap": 77.06,
      "label": "July 26, 23",
      "changeOverTime": 0.0054709
    },
    {
      "date": "2023-07-25",
      "open": 77.02,
      "high": 78.15,
      "low": 76.86,
      "close": 77.23,
      "adjClose": 76.48,
      "volume": 5298400,
      "unadjustedVolume": 5298400,
      "change": 0.21,
      "changePercent": 0.27266,
      "vwap": 77.41,
      "label": "July 25, 23",
      "changeOverTime": 0.0027266
    },
    {
      "date": "2023-07-24",
      "open": 79.82,
      "high": 80.18,
      "low": 76.25,
      "close": 77.66,
      "adjClose": 76.91,
      "volume": 11333500,
      "unadjustedVolume": 11333500,
      "change": -2.16,
      "changePercent": -2.71,
      "vwap": 78.03,
      "label": "July 24, 23",
      "changeOverTime": -0.0271
    },
    {
      "date": "2023-07-21",
      "open": 80.41,
      "high": 81.13,
      "low": 80,
      "close": 80.64,
      "adjClose": 79.86,
      "volume": 14982100,
      "unadjustedVolume": 14982100,
      "change": 0.23,
      "changePercent": 0.28603,
      "vwap": 80.59,
      "label": "July 21, 23",
      "changeOverTime": 0.0028603
    },
    {
      "date": "2023-07-20",
      "open": 79.56,
      "high": 80.78,
      "low": 79.54,
      "close": 79.94,
      "adjClose": 79.16,
      "volume": 6046000,
      "unadjustedVolume": 6046000,
      "change": 0.38,
      "changePercent": 0.47763,
      "vwap": 80.09,
      "label": "July 20, 23",
      "changeOverTime": 0.0047763
    },
    {
      "date": "2023-07-19",
      "open": 78.1,
      "high": 79.6,
      "low": 78.1,
      "close": 78.96,
      "adjClose": 78.19,
      "volume": 5351600,
      "unadjustedVolume": 5351600,
      "change": 0.86,
      "changePercent": 1.1,
      "vwap": 78.89,
      "label": "July 19, 23",
      "changeOverTime": 0.011
    },
    {
      "date": "2023-07-18",
      "open": 77.54,
      "high": 78.86,
      "low": 77.4,
      "close": 78.22,
      "adjClose": 77.46,
      "volume": 5244900,
      "unadjustedVolume": 5244900,
      "change": 0.68,
      "changePercent": 0.87697,
      "vwap": 78.16,
      "label": "July 18, 23",
      "changeOverTime": 0.0087697
    },
    {
      "date": "2023-07-17",
      "open": 76.67,
      "high": 77.76,
      "low": 76.46,
      "close": 77.48,
      "adjClose": 76.73,
      "volume": 4954600,
      "unadjustedVolume": 4954600,
      "change": 0.81,
      "changePercent": 1.06,
      "vwap": 77.23,
      "label": "July 17, 23",
      "changeOverTime": 0.0106
    },
    {
      "date": "2023-07-14",
      "open": 76.61,
      "high": 77.64,
      "low": 76.46,
      "close": 77.19,
      "adjClose": 76.44,
      "volume": 6071700,
      "unadjustedVolume": 6071700,
      "change": 0.58,
      "changePercent": 0.75708,
      "vwap": 77.1,
      "label": "July 14, 23",
      "changeOverTime": 0.0075708
    },
    {
      "date": "2023-07-13",
      "open": 76.7,
      "high": 77.29,
      "low": 76.3,
      "close": 76.71,
      "adjClose": 75.97,
      "volume": 3341700,
      "unadjustedVolume": 3341700,
      "change": 0.01,
      "changePercent": 0.01303781,
      "vwap": 76.77,
      "label": "July 13, 23",
      "changeOverTime": 0.0001303781
    },
    {
      "date": "2023-07-12",
      "open": 76.36,
      "high": 77.18,
      "low": 76.33,
      "close": 76.38,
      "adjClose": 75.64,
      "volume": 5185100,
      "unadjustedVolume": 5185100,
      "change": 0.02,
      "changePercent": 0.02619172,
      "vwap": 76.63,
      "label": "July 12, 23",
      "changeOverTime": 0.0002619172
    },
    {
      "date": "2023-07-11",
      "open": 75.49,
      "high": 76.25,
      "low": 75.36,
      "close": 76.12,
      "adjClose": 75.38,
      "volume": 3530200,
      "unadjustedVolume": 3530200,
      "change": 0.63,
      "changePercent": 0.83455,
      "vwap": 75.91,
      "label": "July 11, 23",
      "changeOverTime": 0.0083455
    },
    {
      "date": "2023-07-10",
      "open": 74.5,
      "high": 75.88,
      "low": 74.45,
      "close": 75.69,
      "adjClose": 74.96,
      "volume": 5554900,
      "unadjustedVolume": 5554900,
      "change": 1.19,
      "changePercent": 1.6,
      "vwap": 75.34,
      "label": "July 10, 23",
      "changeOverTime": 0.016
    },
    {
      "date": "2023-07-07",
      "open": 75.66,
      "high": 75.94,
      "low": 74.33,
      "close": 74.42,
      "adjClose": 73.7,
      "volume": 6549400,
      "unadjustedVolume": 6549400,
      "change": -1.24,
      "changePercent": -1.64,
      "vwap": 74.9,
      "label": "July 07, 23",
      "changeOverTime": -0.0164
    },
    {
      "date": "2023-07-06",
      "open": 76.91,
      "high": 77.04,
      "low": 76.02,
      "close": 76.24,
      "adjClose": 75.5,
      "volume": 5020300,
      "unadjustedVolume": 5020300,
      "change": -0.67,
      "changePercent": -0.87115,
      "vwap": 76.43,
      "label": "July 06, 23",
      "changeOverTime": -0.0087115
    },
    {
      "date": "2023-07-05",
      "open": 76.57,
      "high": 77.6,
      "low": 76.1,
      "close": 77.24,
      "adjClose": 76.49,
      "volume": 5308300,
      "unadjustedVolume": 5308300,
      "change": 0.67,
      "changePercent": 0.87502,
      "vwap": 76.98,
      "label": "July 05, 23",
      "changeOverTime": 0.0087502
    },
    {
      "date": "2023-07-03",
      "open": 76.26,
      "high": 76.84,
      "low": 75.84,
      "close": 76.72,
      "adjClose": 75.98,
      "volume": 3437300,
      "unadjustedVolume": 3437300,
      "change": 0.46,
      "changePercent": 0.6032,
      "vwap": 76.47,
      "label": "July 03, 23",
      "changeOverTime": 0.006032
    },
    {
      "date": "2023-06-30",
      "open": 76.49,
      "high": 77.24,
      "low": 76.16,
      "close": 77.07,
      "adjClose": 76.32,
      "volume": 6017200,
      "unadjustedVolume": 6017200,
      "change": 0.58,
      "changePercent": 0.75827,
      "vwap": 76.82,
      "label": "June 30, 23",
      "changeOverTime": 0.0075827
    },
    {
      "date": "2023-06-29",
      "open": 75.88,
      "high": 76.48,
      "low": 75.49,
      "close": 76.01,
      "adjClose": 75.27,
      "volume": 5295800,
      "unadjustedVolume": 5295800,
      "change": 0.13,
      "changePercent": 0.17132,
      "vwap": 75.99,
      "label": "June 29, 23",
      "changeOverTime": 0.0017132
    },
    {
      "date": "2023-06-28",
      "open": 75.92,
      "high": 76.22,
      "low": 75.25,
      "close": 76.18,
      "adjClose": 75.44,
      "volume": 4486900,
      "unadjustedVolume": 4486900,
      "change": 0.26,
      "changePercent": 0.34247,
      "vwap": 75.88,
      "label": "June 28, 23",
      "changeOverTime": 0.0034247
    },
    {
      "date": "2023-06-27",
      "open": 76.65,
      "high": 76.89,
      "low": 75.8,
      "close": 76.01,
      "adjClose": 75.27,
      "volume": 5111200,
      "unadjustedVolume": 5111200,
      "change": -0.64,
      "changePercent": -0.83496,
      "vwap": 76.23,
      "label": "June 27, 23",
      "changeOverTime": -0.0083496
    },
    {
      "date": "2023-06-26",
      "open": 77.2,
      "high": 77.2,
      "low": 74.96,
      "close": 76.56,
      "adjClose": 75.82,
      "volume": 6106200,
      "unadjustedVolume": 6106200,
      "change": -0.64,
      "changePercent": -0.82902,
      "vwap": 76.24,
      "label": "June 26, 23",
      "changeOverTime": -0.0082902
    },
    {
      "date": "2023-06-23",
      "open": 78.33,
      "high": 78.36,
      "low": 77.26,
      "close": 77.47,
      "adjClose": 76.72,
      "volume": 4815500,
      "unadjustedVolume": 4815500,
      "change": -0.86,
      "changePercent": -1.1,
      "vwap": 77.7,
      "label": "June 23, 23",
      "changeOverTime": -0.011
    },
    {
      "date": "2023-06-22",
      "open": 77.75,
      "high": 78.19,
      "low": 77.31,
      "close": 78.11,
      "adjClose": 77.35,
      "volume": 3408800,
      "unadjustedVolume": 3408800,
      "change": 0.36,
      "changePercent": 0.46302,
      "vwap": 77.87,
      "label": "June 22, 23",
      "changeOverTime": 0.0046302
    },
    {
      "date": "2023-06-21",
      "open": 77.67,
      "high": 78.45,
      "low": 77,
      "close": 77.61,
      "adjClose": 76.86,
      "volume": 5342300,
      "unadjustedVolume": 5342300,
      "change": -0.06,
      "changePercent": -0.0772499,
      "vwap": 77.69,
      "label": "June 21, 23",
      "changeOverTime": -0.000772499
    },
    {
      "date": "2023-06-20",
      "open": 78.64,
      "high": 79.18,
      "low": 77.71,
      "close": 77.71,
      "adjClose": 76.96,
      "volume": 5410000,
      "unadjustedVolume": 5410000,
      "change": -0.93,
      "changePercent": -1.18,
      "vwap": 78.2,
      "label": "June 20, 23",
      "changeOverTime": -0.0118
    },
    {
      "date": "2023-06-16",
      "open": 79.25,
      "high": 79.53,
      "low": 78.5,
      "close": 78.86,
      "adjClose": 78.09,
      "volume": 13982400,
      "unadjustedVolume": 13982400,
      "change": -0.39,
      "changePercent": -0.49211,
      "vwap": 78.96,
      "label": "June 16, 23",
      "changeOverTime": -0.0049211
    },
    {
      "date": "2023-06-15",
      "open": 78.28,
      "high": 79.01,
      "low": 77.77,
      "close": 79,
      "adjClose": 78.23,
      "volume": 6526200,
      "unadjustedVolume": 6526200,
      "change": 0.72,
      "changePercent": 0.91978,
      "vwap": 78.59,
      "label": "June 15, 23",
      "changeOverTime": 0.0091978
    },
    {
      "date": "2023-06-14",
      "open": 78.04,
      "high": 78.4,
      "low": 77.32,
      "close": 77.95,
      "adjClose": 77.19,
      "volume": 6069400,
      "unadjustedVolume": 6069400,
      "change": -0.09,
      "changePercent": -0.11533,
      "vwap": 77.89,
      "label": "June 14, 23",
      "changeOverTime": -0.0011533
    },
    {
      "date": "2023-06-13",
      "open": 77,
      "high": 78.5,
      "low": 76.9,
      "close": 78.45,
      "adjClose": 76.95,
      "volume": 4920500,
      "unadjustedVolume": 4920500,
      "change": 1.45,
      "changePercent": 1.88,
      "vwap": 77.95,
      "label": "June 13, 23",
      "changeOverTime": 0.0188
    },
    {
      "date": "2023-06-12",
      "open": 78.2,
      "high": 78.3,
      "low": 76.81,
      "close": 77.86,
      "adjClose": 76.37,
      "volume": 5687100,
      "unadjustedVolume": 5687100,
      "change": -0.34,
      "changePercent": -0.43478,
      "vwap": 77.66,
      "label": "June 12, 23",
      "changeOverTime": -0.0043478
    },
    {
      "date": "2023-06-09",
      "open": 77.52,
      "high": 78.4,
      "low": 77.28,
      "close": 78.12,
      "adjClose": 76.62,
      "volume": 6375300,
      "unadjustedVolume": 6375300,
      "change": 0.6,
      "changePercent": 0.77399,
      "vwap": 77.93,
      "label": "June 09, 23",
      "changeOverTime": 0.0077399
    },
    {
      "date": "2023-06-08",
      "open": 75.76,
      "high": 78.46,
      "low": 75.76,
      "close": 78.4,
      "adjClose": 76.9,
      "volume": 8860500,
      "unadjustedVolume": 8860500,
      "change": 2.64,
      "changePercent": 3.48,
      "vwap": 77.54,
      "label": "June 08, 23",
      "changeOverTime": 0.0348
    }
  ]
}