{
  "symbol": "GOOGL",
  "historical": [
    {
      "date": "2023-12-07",
      "open": 135.04,
      "high": 138.56,
      "low": 134.7,
      "close": 136.93,
      "adjClose": 136.93,
      "volume": 55036042,
      "unadjustedVolume": 54955285,
      "change": 1.89,
      "changePercent": 1.4,
      "vwap": 136.94,
      "label": "December 07, 23",
      "changeOverTime": 0.014
    },
    {
      "date": "2023-12-06",
      "open": 131.44,
      "high": 131.84,
      "low": 129.875,
      "close": 130.02,
      "adjClose": 130.02,
      "volume": 23576176,
      "unadjustedVolume": 23576200,
      "change": -1.42,
      "changePercent": -1.08,
      "vwap": 130.62,
      "label": "December 06, 23",
      "changeOverTime": -0.0108
    },
    {
      "date": "2023-12-05",
      "open": 128.95,
      "high": 132.14,
      "low": 128.25,
      "close": 130.99,
      "adjClose": 130.99,
      "volume": 27384784,
      "unadjustedVolume": 27384800,
      "change": 2.04,
      "changePercent": 1.58,
      "vwap": 130.75,
      "label": "December 05, 23",
      "changeOverTime": 0.0158
    },
    {
      "date": "2023-12-04",
      "open": 129.88,
      "high": 130.03,
      "low": 127.9,
      "close": 129.27,
      "adjClose": 129.27,
      "volume": 36669876,
      "unadjustedVolume": 36669900,
      "change": -0.61,
      "changePercent": -0.46966,
      "vwap": 128.83,
      "label": "December 04, 23",
      "changeOverTime": -0.0046966
    },
    {
      "date": "2023-12-01",
      "open": 131.86,
      "high": 132.11,
      "low": 130.665,
      "close": 131.86,
      "adjClose": 131.86,
      "volume": 31418763,
      "unadjustedVolume": 31431200,
      "change": 0,
      "changePercent": 0,
      "vwap": 131.53,
      "label": "December 01, 23",
      "changeOverTime": 0
    },
    {
      "date": "2023-11-30",
      "open": 135.05,
      "high": 135.55,
      "low": 131.28,
      "close": 132.53,
      "adjClose": 132.53,
      "volume": 38988263,
      "unadjustedVolume": 38988300,
      "change": -2.52,
      "changePercent": -1.87,
      "vwap": 132.49,
      "label": "November 30, 23",
      "changeOverTime": -0.0187
    },
    {
      "date": "2023-11-29",
      "open": 137.57,
      "high": 138.288,
      "low": 134.84,
      "close": 134.99,
      "adjClose": 134.99,
      "volume": 23949222,
      "unadjustedVolume": 23967200,
      "change": -2.58,
      "changePercent": -1.88,
      "vwap": 135.81,
      "label": "November 29, 23",
      "changeOverTime": -0.0188
    },
    {
      "date": "2023-11-28",
      "open": 136.08,
      "high": 137.25,
      "low": 135.4222,
      "close": 137.2,
      "adjClose": 137.2,
      "volume": 18730032,
      "unadjustedVolume": 18730000,
      "change": 1.12,
      "changePercent": 0.82305,
      "vwap": 136.61,
      "label": "November 28, 23",
      "changeOverTime": 0.0082305
    },
    {
      "date": "2023-11-27",
      "open": 136.03,
      "high": 138.42,
      "low": 136,
      "close": 136.41,
      "adjClose": 136.41,
      "volume": 23436526,
      "unadjustedVolume": 23436500,
      "change": 0.38,
      "changePercent": 0.27935,
      "vwap": 136.74,
      "label": "November 27, 23",
      "changeOverTime": 0.0027935
    },
    {
      "date": "2023-11-24",
      "open": 138.03,
      "high": 138.13,
      "low": 135.99,
      "close": 136.69,
      "adjClose": 136.69,
      "volume": 12514322,
      "unadjustedVolume": 12514300,
      "change": -1.34,
      "changePercent": -0.9708,
      "vwap": 136.78,
      "label": "November 24, 23",
      "changeOverTime": -0.009708
    },
    {
      "date": "2023-11-22",
      "open": 137.47,
      "high": 139.42,
      "low": 137.47,
      "close": 138.49,
      "adjClose": 138.49,
      "volume": 17620456,
      "unadjustedVolume": 17813900,
      "change": 1.02,
      "changePercent": 0.74198,
      "vwap": 138.45,
      "label": "November 22, 23",
      "changeOverTime": 0.0074198
    },
    {
      "date": "2023-11-21",
      "open": 136.29,
      "high": 137.18,
      "low": 135.96,
      "close": 136.97,
      "adjClose": 136.97,
      "volume": 22628522,
      "unadjustedVolume": 22635300,
      "change": 0.68,
      "changePercent": 0.49894,
      "vwap": 136.69,
      "label": "November 21, 23",
      "changeOverTime": 0.0049894
    },
    {
      "date": "2023-11-20",
      "open": 133.69,
      "high": 136.66,
      "low": 133.62,
      "close": 136.25,
      "adjClose": 136.25,
      "volume": 27850762,
      "unadjustedVolume": 27815500,
      "change": 2.56,
      "changePercent": 1.91,
      "vwap": 135.78,
      "label": "November 20, 23",
      "changeOverTime": 0.0191
    },
    {
      "date": "2023-11-17",
      "open": 136,
      "high": 136.06,
      "low": 133.65,
      "close": 135.31,
      "adjClose": 135.31,
      "volume": 37287691,
      "unadjustedVolume": 37240600,
      "change": -0.69,
      "changePercent": -0.50735,
      "vwap": 134.93,
      "label": "November 17, 23",
      "changeOverTime": -0.0050735
    },
    {
      "date": "2023-11-16",
      "open": 135.19,
      "high": 137.2199,
      "low": 134.32,
      "close": 136.93,
      "adjClose": 136.93,
      "volume": 28013179,
      "unadjustedVolume": 28013200,
      "change": 1.74,
      "changePercent": 1.29,
      "vwap": 136.42,
      "label": "November 16, 23",
      "changeOverTime": 0.0129
    },
    {
      "date": "2023-11-15",
      "open": 134.87,
      "high": 135.03,
      "low": 133.57,
      "close": 134.62,
      "adjClose": 134.62,
      "volume": 23594015,
      "unadjustedVolume": 23861500,
      "change": -0.25,
      "changePercent": -0.18536,
      "vwap": 134.37,
      "label": "November 15, 23",
      "changeOverTime": -0.0018536
    },
    {
      "date": "2023-11-14",
      "open": 134.19,
      "high": 135.7,
      "low": 133.32,
      "close": 133.62,
      "adjClose": 133.62,
      "volume": 32395178,
      "unadjustedVolume": 32395200,
      "change": -0.57,
      "changePercent": -0.42477,
      "vwap": 134.29,
      "label": "November 14, 23",
      "changeOverTime": -0.0042477
    },
    {
      "date": "2023-11-13",
      "open": 131.78,
      "high": 132.59,
      "low": 131.25,
      "close": 132.09,
      "adjClose": 132.09,
      "volume": 18324751,
      "unadjustedVolume": 18324800,
      "change": 0.31,
      "changePercent": 0.23524,
      "vwap": 132.09,
      "label": "November 13, 23",
      "changeOverTime": 0.0023524
    },
    {
      "date": "2023-11-10",
      "open": 130.105,
      "high": 132.8,
      "low": 129.41,
      "close": 132.59,
      "adjClose": 132.59,
      "volume": 26927826,
      "unadjustedVolume": 26913300,
      "change": 2.485,
      "changePercent": 1.91,
      "vwap": 131.72,
      "label": "November 10, 23",
      "changeOverTime": 0.0191
    },
    {
      "date": "2023-11-09",
      "open": 131.96,
      "high": 132.55,
      "low": 130.065,
      "close": 130.24,
      "adjClose": 130.24,
      "volume": 23744273,
      "unadjustedVolume": 23747800,
      "change": -1.72,
      "changePercent": -1.3,
      "vwap": 130.98,
      "label": "November 09, 23",
      "changeOverTime": -0.013
    },
    {
      "date": "2023-11-08",
      "open": 130.97,
      "high": 132.21,
      "low": 130.78,
      "close": 131.84,
      "adjClose": 131.84,
      "volume": 26425849,
      "unadjustedVolume": 26425800,
      "change": 0.87,
      "changePercent": 0.66427,
      "vwap": 131.55,
      "label": "November 08, 23",
      "changeOverTime": 0.0066427
    },
    {
      "date": "2023-11-07",
      "open": 130.71,
      "high": 131.91,
      "low": 129.88,
      "close": 130.97,
      "adjClose": 130.97,
      "volume": 29728476,
      "unadjustedVolume": 29757300,
      "change": 0.26,
      "changePercent": 0.19891,
      "vwap": 131.06,
      "label": "November 07, 23",
      "changeOverTime": 0.0019891
    },
    {
      "date": "2023-11-06",
      "open": 129.05,
      "high": 130.34,
      "low": 128.67,
      "close": 130.25,
      "adjClose": 130.25,
      "volume": 19052740,
      "unadjustedVolume": 19052700,
      "change": 1.2,
      "changePercent": 0.92987,
      "vwap": 129.76,
      "label": "November 06, 23",
      "changeOverTime": 0.0092987
    },
    {
      "date": "2023-11-03",
      "open": 128.02,
      "high": 129.525,
      "low": 127.86,
      "close": 129.1,
      "adjClose": 129.1,
      "volume": 26393109,
      "unadjustedVolume": 26380100,
      "change": 1.08,
      "changePercent": 0.84362,
      "vwap": 128.92,
      "label": "November 03, 23",
      "changeOverTime": 0.0084362
    },
    {
      "date": "2023-11-02",
      "open": 128.42,
      "high": 128.98,
      "low": 126.93,
      "close": 127.49,
      "adjClose": 127.49,
      "volume": 27124647,
      "unadjustedVolume": 27124600,
      "change": -0.93,
      "changePercent": -0.72419,
      "vwap": 127.65,
      "label": "November 02, 23",
      "changeOverTime": -0.0072419
    },
    {
      "date": "2023-11-01",
      "open": 124.07,
      "high": 126.49,
      "low": 123.715,
      "close": 126.45,
      "adjClose": 126.45,
      "volume": 30082438,
      "unadjustedVolume": 30082400,
      "change": 2.38,
      "changePercent": 1.92,
      "vwap": 125.58,
      "label": "November 01, 23",
      "changeOverTime": 0.0192
    },
    {
      "date": "2023-10-31",
      "open": 125.06,
      "high": 125.37,
      "low": 122.685,
      "close": 124.08,
      "adjClose": 124.08,
      "volume": 26292342,
      "unadjustedVolume": 26292300,
      "change": -0.98,
      "changePercent": -0.78362,
      "vwap": 123.83,
      "label": "October 31, 23",
      "changeOverTime": -0.0078362
    },
    {
      "date": "2023-10-30",
      "open": 123.21,
      "high": 127.78,
      "low": 120.53,
      "close": 124.46,
      "adjClose": 124.46,
      "volume": 28941124,
      "unadjustedVolume": 28940100,
      "change": 1.25,
      "changePercent": 1.01,
      "vwap": 124.44,
      "label": "October 30, 23",
      "changeOverTime": 0.0101
    },
    {
      "date": "2023-10-27",
      "open": 122.88,
      "high": 123.31,
      "low": 120.2057,
      "close": 122.17,
      "adjClose": 122.17,
      "volume": 44546506,
      "unadjustedVolume": 44566500,
      "change": -0.71,
      "changePercent": -0.5778,
      "vwap": 121.74,
      "label": "October 27, 23",
      "changeOverTime": -0.005778
    },
    {
      "date": "2023-10-26",
      "open": 123.27,
      "high": 124.3297,
      "low": 121.27,
      "close": 122.28,
      "adjClose": 122.28,
      "volume": 57061140,
      "unadjustedVolume": 57061100,
      "change": -0.99,
      "changePercent": -0.80312,
      "vwap": 122.56,
      "label": "October 26, 23",
      "changeOverTime": -0.0080312
    },
    {
      "date": "2023-10-25",
      "open": 128.16,
      "high": 128.31,
      "low": 125.07,
      "close": 125.61,
      "adjClose": 125.61,
      "volume": 84366208,
      "unadjustedVolume": 84366200,
      "change": -2.55,
      "changePercent": -1.99,
      "vwap": 126.43,
      "label": "October 25, 23",
      "changeOverTime": -0.0199
    },
    {
      "date": "2023-10-24",
      "open": 137.83,
      "high": 139.3599,
      "low": 137.42,
      "close": 138.81,
      "adjClose": 138.81,
      "volume": 44732321,
      "unadjustedVolume": 44814300,
      "change": 0.98,
      "changePercent": 0.71102,
      "vwap": 137.37,
      "label": "October 24, 23",
      "changeOverTime": 0.0071102
    },
    {
      "date": "2023-10-23",
      "open": 135.04,
      "high": 137.6599,
      "low": 133.95,
      "close": 136.5,
      "adjClose": 136.5,
      "volume": 26300730,
      "unadjustedVolume": 26317900,
      "change": 1.46,
      "changePercent": 1.08,
      "vwap": 136.44,
      "label": "October 23, 23",
      "changeOverTime": 0.0108
    },
    {
      "date": "2023-10-20",
      "open": 137.33,
      "high": 137.87,
      "low": 135.08,
      "close": 135.6,
      "adjClose": 135.6,
      "volume": 26260673,
      "unadjustedVolume": 26315200,
      "change": -1.73,
      "changePercent": -1.26,
      "vwap": 136.13,
      "label": "October 20, 23",
      "changeOverTime": -0.0126
    },
    {
      "date": "2023-10-19",
      "open": 138.5,
      "high": 139.66,
      "low": 137.38,
      "close": 137.75,
      "adjClose": 137.75,
      "volume": 26066011,
      "unadjustedVolume": 26066000,
      "change": -0.75,
      "changePercent": -0.54152,
      "vwap": 138.36,
      "label": "October 19, 23",
      "changeOverTime": -0.0054152
    },
    {
      "date": "2023-10-18",
      "open": 139.445,
      "high": 140.72,
      "low": 137.38,
      "close": 137.96,
      "adjClose": 137.96,
      "volume": 23374998,
      "unadjustedVolume": 23375000,
      "change": -1.485,
      "changePercent": -1.06,
      "vwap": 139.09,
      "label": "October 18, 23",
      "changeOverTime": -0.0106
    },
    {
      "date": "2023-10-17",
      "open": 138.63,
      "high": 139.9,
      "low": 137.18,
      "close": 139.72,
      "adjClose": 139.72,
      "volume": 23515780,
      "unadjustedVolume": 23515800,
      "change": 1.09,
      "changePercent": 0.78627,
      "vwap": 139.11,
      "label": "October 17, 23",
      "changeOverTime": 0.0078627
    },
    {
      "date": "2023-10-16",
      "open": 138.17,
      "high": 139.63,
      "low": 137.99,
      "close": 139.095,
      "adjClose": 139.1,
      "volume": 28486471,
      "unadjustedVolume": 28501900,
      "change": 0.925,
      "changePercent": 0.66947,
      "vwap": 139,
      "label": "October 16, 23",
      "changeOverTime": 0.0066947
    },
    {
      "date": "2023-10-13",
      "open": 139.38,
      "high": 140,
      "low": 136.615,
      "close": 137.36,
      "adjClose": 137.36,
      "volume": 23435599,
      "unadjustedVolume": 23420500,
      "change": -2.02,
      "changePercent": -1.45,
      "vwap": 137.77,
      "label": "October 13, 23",
      "changeOverTime": -0.0145
    },
    {
      "date": "2023-10-12",
      "open": 141.05,
      "high": 141.22,
      "low": 138.26,
      "close": 138.97,
      "adjClose": 138.97,
      "volume": 24765537,
      "unadjustedVolume": 24765500,
      "change": -2.08,
      "changePercent": -1.47,
      "vwap": 139.73,
      "label": "October 12, 23",
      "changeOverTime": -0.0147
    },
    {
      "date": "2023-10-11",
      "open": 138.58,
      "high": 141.11,
      "low": 138.58,
      "close": 140.55,
      "adjClose": 140.55,
      "volume": 25882803,
      "unadjustedVolume": 25884300,
      "change": 1.97,
      "changePercent": 1.42,
      "vwap": 140.26,
      "label": "October 11, 23",
      "changeOverTime": 0.0142
    },
    {
      "date": "2023-10-10",
      "open": 138.5,
      "high": 139.72,
      "low": 137.33,
      "close": 138.06,
      "adjClose": 138.06,
      "volume": 27775413,
      "unadjustedVolume": 27786600,
      "change": -0.44,
      "changePercent": -0.31769,
      "vwap": 138.53,
      "label": "October 10, 23",
      "changeOverTime": -0.0031769
    },
    {
      "date": "2023-10-09",
      "open": 136.94,
      "high": 138.94,
      "low": 135.61,
      "close": 138.42,
      "adjClose": 138.42,
      "volume": 19278070,
      "unadjustedVolume": 19278100,
      "change": 1.48,
      "changePercent": 1.08,
      "vwap": 137.85,
      "label": "October 09, 23",
      "changeOverTime": 0.0108
    },
    {
      "date": "2023-10-06",
      "open": 134.01,
      "high": 138.155,
      "low": 134.01,
      "close": 137.58,
      "adjClose": 137.58,
      "volume": 27597598,
      "unadjustedVolume": 27583200,
      "change": 3.57,
      "changePercent": 2.66,
      "vwap": 136.91,
      "label": "October 06, 23",
      "changeOverTime": 0.0266
    },
    {
      "date": "2023-10-05",
      "open": 135.07,
      "high": 135.49,
      "low": 133.45,
      "close": 135.07,
      "adjClose": 135.07,
      "volume": 19832615,
      "unadjustedVolume": 19832600,
      "change": 0,
      "changePercent": 0,
      "vwap": 134.8,
      "label": "October 05, 23",
      "changeOverTime": 0
    },
    {
      "date": "2023-10-04",
      "open": 132.79,
      "high": 135.57,
      "low": 132.53,
      "close": 135.24,
      "adjClose": 135.24,
      "volume": 26692295,
      "unadjustedVolume": 26752300,
      "change": 2.45,
      "changePercent": 1.85,
      "vwap": 134.6,
      "label": "October 04, 23",
      "changeOverTime": 0.0185
    },
    {
      "date": "2023-10-03",
      "open": 133.94,
      "high": 134.26,
      "low": 131.84,
      "close": 132.43,
      "adjClose": 132.43,
      "volume": 22971401,
      "unadjustedVolume": 22989400,
      "change": -1.51,
      "changePercent": -1.13,
      "vwap": 132.68,
      "label": "October 03, 23",
      "changeOverTime": -0.0113
    },
    {
      "date": "2023-10-02",
      "open": 131.21,
      "high": 134.42,
      "low": 131.17,
      "close": 134.17,
      "adjClose": 134.17,
      "volume": 22288038,
      "unadjustedVolume": 22288000,
      "change": 2.96,
      "changePercent": 2.26,
      "vwap": 133.35,
      "label": "October 02, 23",
      "changeOverTime": 0.0226
    },
    {
      "date": "2023-09-29",
      "open": 133.28,
      "high": 134.05,
      "low": 130.36,
      "close": 130.86,
      "adjClose": 130.86,
      "volume": 30859790,
      "unadjustedVolume": 30848100,
      "change": -2.42,
      "changePercent": -1.82,
      "vwap": 131.67,
      "label": "September 29, 23",
      "changeOverTime": -0.0182
    },
    {
      "date": "2023-09-28",
      "open": 129.84,
      "high": 133.3,
      "low": 129.79,
      "close": 132.31,
      "adjClose": 132.31,
      "volume": 22513132,
      "unadjustedVolume": 22513100,
      "change": 2.47,
      "changePercent": 1.9,
      "vwap": 131.92,
      "label": "September 28, 23",
      "changeOverTime": 0.019
    },
    {
      "date": "2023-09-27",
      "open": 128.57,
      "high": 130.895,
      "low": 128.57,
      "close": 130.54,
      "adjClose": 130.54,
      "volume": 22746452,
      "unadjustedVolume": 22746500,
      "change": 1.97,
      "changePercent": 1.53,
      "vwap": 129.84,
      "label": "September 27, 23",
      "changeOverTime": 0.0153
    },
    {
      "date": "2023-09-26",
      "open": 129.77,
      "high": 130.3645,
      "low": 127.22,
      "close": 128.565,
      "adjClose": 128.57,
      "volume": 25718704,
      "unadjustedVolume": 25718700,
      "change": -1.205,
      "changePercent": -0.92857,
      "vwap": 128.32,
      "label": "September 26, 23",
      "changeOverTime": -0.0092857
    },
    {
      "date": "2023-09-25",
      "open": 129.83,
      "high": 131.17,
      "low": 128.96,
      "close": 131.11,
      "adjClose": 131.11,
      "volume": 20094643,
      "unadjustedVolume": 20094600,
      "change": 1.28,
      "changePercent": 0.9859,
      "vwap": 130.47,
      "label": "September 25, 23",
      "changeOverTime": 0.009859
    },
    {
      "date": "2023-09-22",
      "open": 130.76,
      "high": 132.025,
      "low": 129.6,
      "close": 130.25,
      "adjClose": 130.25,
      "volume": 26397337,
      "unadjustedVolume": 26385200,
      "change": -0.51,
      "changePercent": -0.39003,
      "vwap": 130.75,
      "label": "September 22, 23",
      "changeOverTime": -0.0039003
    },
    {
      "date": "2023-09-21",
      "open": 131.44,
      "high": 132.23,
      "low": 130.07,
      "close": 130.44,
      "adjClose": 130.44,
      "volume": 31503910,
      "unadjustedVolume": 31488700,
      "change": -1,
      "changePercent": -0.7608,
      "vwap": 130.95,
      "label": "September 21, 23",
      "changeOverTime": -0.007608
    },
    {
      "date": "2023-09-20",
      "open": 138.08,
      "high": 138.08,
      "low": 133.62,
      "close": 133.74,
      "adjClose": 133.74,
      "volume": 29927475,
      "unadjustedVolume": 29927500,
      "change": -4.34,
      "changePercent": -3.14,
      "vwap": 135.33,
      "label": "September 20, 23",
      "changeOverTime": -0.0314
    },
    {
      "date": "2023-09-19",
      "open": 137.42,
      "high": 138.41,
      "low": 136.62,
      "close": 138.04,
      "adjClose": 138.04,
      "volume": 20249253,
      "unadjustedVolume": 20353700,
      "change": 0.62,
      "changePercent": 0.45117,
      "vwap": 137.7,
      "label": "September 19, 23",
      "changeOverTime": 0.0045117
    },
    {
      "date": "2023-09-18",
      "open": 136.61,
      "high": 139.16,
      "low": 136.61,
      "close": 138.21,
      "adjClose": 138.21,
      "volume": 21861346,
      "unadjustedVolume": 21861300,
      "change": 1.6,
      "changePercent": 1.17,
      "vwap": 138.29,
      "label": "September 18, 23",
      "changeOverTime": 0.0117
    },
    {
      "date": "2023-09-15",
      "open": 137.98,
      "high": 138.52,
      "low": 136.48,
      "close": 137.4,
      "adjClose": 137.4,
      "volume": 38919614,
      "unadjustedVolume": 38908400,
      "change": -0.58,
      "changePercent": -0.42035,
      "vwap": 137.42,
      "label": "September 15, 23",
      "changeOverTime": -0.0042035
    },
    {
      "date": "2023-09-14",
      "open": 137.6,
      "high": 138.695,
      "low": 136.24,
      "close": 138.1,
      "adjClose": 138.1,
      "volume": 24750968,
      "unadjustedVolume": 24751000,
      "change": 0.5,
      "changePercent": 0.36337,
      "vwap": 137.92,
      "label": "September 14, 23",
      "changeOverTime": 0.0036337
    },
    {
      "date": "2023-09-13",
      "open": 135.09,
      "high": 136.9,
      "low": 134.15,
      "close": 136.71,
      "adjClose": 136.71,
      "volume": 20749496,
      "unadjustedVolume": 20749500,
      "change": 1.62,
      "changePercent": 1.2,
      "vwap": 135.97,
      "label": "September 13, 23",
      "changeOverTime": 0.012
    },
    {
      "date": "2023-09-12",
      "open": 136.26,
      "high": 136.8701,
      "low": 135.19,
      "close": 135.34,
      "adjClose": 135.34,
      "volume": 18405505,
      "unadjustedVolume": 18405500,
      "change": -0.92,
      "changePercent": -0.67518,
      "vwap": 135.78,
      "label": "September 12, 23",
      "changeOverTime": -0.0067518
    },
    {
      "date": "2023-09-11",
      "open": 136.54,
      "high": 137.48,
      "low": 135.785,
      "close": 136.92,
      "adjClose": 136.92,
      "volume": 20763350,
      "unadjustedVolume": 20763400,
      "change": 0.38,
      "changePercent": 0.27831,
      "vwap": 136.74,
      "label": "September 11, 23",
      "changeOverTime": 0.0027831
    },
    {
      "date": "2023-09-08",
      "open": 134.91,
      "high": 136.66,
      "low": 134.85,
      "close": 136.38,
      "adjClose": 136.38,
      "volume": 23373988,
      "unadjustedVolume": 23558300,
      "change": 1.47,
      "changePercent": 1.09,
      "vwap": 136.1,
      "label": "September 08, 23",
      "changeOverTime": 0.0109
    },
    {
      "date": "2023-09-07",
      "open": 133.59,
      "high": 135.58,
      "low": 132.95,
      "close": 135.26,
      "adjClose": 135.26,
      "volume": 18844342,
      "unadjustedVolume": 18844300,
      "change": 1.67,
      "changePercent": 1.25,
      "vwap": 134.76,
      "label": "September 07, 23",
      "changeOverTime": 0.0125
    },
    {
      "date": "2023-09-06",
      "open": 136.02,
      "high": 136.53,
      "low": 133.67,
      "close": 134.46,
      "adjClose": 134.46,
      "volume": 18684500,
      "unadjustedVolume": 18684500,
      "change": -1.56,
      "changePercent": -1.15,
      "vwap": 134.89,
      "label": "September 06, 23",
      "changeOverTime": -0.0115
    },
    {
      "date": "2023-09-05",
      "open": 135.44,
      "high": 136.42,
      "low": 134.58,
      "close": 135.77,
      "adjClose": 135.77,
      "volume": 19403100,
      "unadjustedVolume": 19403100,
      "change": 0.33,
      "changePercent": 0.24365,
      "vwap": 135.59,
      "label": "September 05, 23",
      "changeOverTime": 0.0024365
    },
    {
      "date": "2023-09-01",
      "open": 137.46,
      "high": 137.46,
      "low": 134.85,
      "close": 135.66,
      "adjClose": 135.66,
      "volume": 21524600,
      "unadjustedVolume": 21524600,
      "change": -1.8,
      "changePercent": -1.31,
      "vwap": 135.99,
      "label": "September 01, 23",
      "changeOverTime": -0.0131
    },
    {
      "date": "2023-08-31",
      "open": 136.01,
      "high": 138,
      "low": 135.79,
      "close": 136.17,
      "adjClose": 136.17,
      "volume": 30053800,
      "unadjustedVolume": 30053800,
      "change": 0.16,
      "changePercent": 0.11764,
      "vwap": 136.65,
      "label": "August 31, 23",
      "changeOverTime": 0.0011764
    },
    {
      "date": "2023-08-30",
      "open": 134.78,
      "high": 136.28,
      "low": 134.07,
      "close": 135.88,
      "adjClose": 135.88,
      "volume": 28315800,
      "unadjustedVolume": 28315800,
      "change": 1.1,
      "changePercent": 0.81614,
      "vwap": 135.41,
      "label": "August 30, 23",
      "changeOverTime": 0.0081614
    },
    {
      "date": "2023-08-29",
      "open": 132.24,
      "high": 136.57,
      "low": 132.24,
      "close": 134.57,
      "adjClose": 134.57,
      "volume": 43075600,
      "unadjustedVolume": 43075600,
      "change": 2.33,
      "changePercent": 1.76,
      "vwap": 134.46,
      "label": "August 29, 23",
      "changeOverTime": 0.0176
    },
    {
      "date": "2023-08-28",
      "open": 131.31,
      "high": 132.54,
      "low": 130.14,
      "close": 131.01,
      "adjClose": 131.01,
      "volume": 20543300,
      "unadjustedVolume": 20543300,
      "change": -0.3,
      "changePercent": -0.22847,
      "vwap": 131.23,
      "label": "August 28, 23",
      "changeOverTime": -0.0022847
    },
    {
      "date": "2023-08-25",
      "open": 129.54,
      "high": 130.76,
      "low": 127.25,
      "close": 129.88,
      "adjClose": 129.88,
      "volume": 26762900,
      "unadjustedVolume": 26762900,
      "change": 0.34,
      "changePercent": 0.26247,
      "vwap": 129.3,
      "label": "August 25, 23",
      "changeOverTime": 0.0026247
    },
    {
      "date": "2023-08-24",
      "open": 133.95,
      "high": 134.25,
      "low": 129.57,
      "close": 129.78,
      "adjClose": 129.78,
      "volume": 28500700,
      "unadjustedVolume": 28500700,
      "change": -4.17,
      "changePercent": -3.11,
      "vwap": 131.2,
      "label": "August 24, 23",
      "changeOverTime": -0.0311
    },
    {
      "date": "2023-08-23",
      "open": 130.18,
      "high": 133.41,
      "low": 129.87,
      "close": 132.37,
      "adjClose": 132.37,
      "volume": 27819700,
      "unadjustedVolume": 27819700,
      "change": 2.19,
      "changePercent": 1.68,
      "vwap": 131.88,
      "label": "August 23, 23",
      "changeOverTime": 0.0168
    },
    {
      "date": "2023-08-22",
      "open": 128.51,
      "high": 130.28,
      "low": 128.32,
      "close": 129.08,
      "adjClose": 129.08,
      "volume": 22067500,
      "unadjustedVolume": 22067500,
      "change": 0.57,
      "changePercent": 0.44355,
      "vwap": 129.23,
      "label": "August 22, 23",
      "changeOverTime": 0.0044355
    },
    {
      "date": "2023-08-21",
      "open": 127.18,
      "high": 128.73,
      "low": 126.56,
      "close": 128.37,
      "adjClose": 128.37,
      "volume": 25248700,
      "unadjustedVolume": 25248700,
      "change": 1.19,
      "changePercent": 0.93568,
      "vwap": 127.89,
      "label": "August 21, 23",
      "changeOverTime": 0.0093568
    },
    {
      "date": "2023-08-18",
      "open": 128.51,
      "high": 129.25,
      "low": 126.38,
      "close": 127.46,
      "adjClose": 127.46,
      "volume": 30491300,
      "unadjustedVolume": 30491300,
      "change": -1.05,
      "changePercent": -0.81706,
      "vwap": 127.7,
      "label": "August 18, 23",
      "changeOverTime": -0.0081706
    },
    {
      "date": "2023-08-17",
      "open": 129.8,
      "high": 131.99,
      "low": 129.29,
      "close": 129.92,
      "adjClose": 129.92,
      "volume": 33446300,
      "unadjustedVolume": 33446300,
      "change": 0.12,
      "changePercent": 0.09244992,
      "vwap": 130.4,
      "label": "August 17, 23",
      "changeOverTime": 0.0009244992
    },
    {
      "date": "2023-08-16",
      "open": 128.7,
      "high": 130.28,
      "low": 127.87,
      "close": 128.7,
      "adjClose": 128.7,
      "volume": 25216100,
      "unadjustedVolume": 25216100,
      "change": 0,
      "changePercent": 0,
      "vwap": 128.95,
      "label": "August 16, 23",
      "changeOverTime": 0
    },
    {
      "date": "2023-08-15",
      "open": 131.1,
      "high": 131.42,
      "low": 129.28,
      "close": 129.78,
      "adjClose": 129.78,
      "volume": 19770700,
      "unadjustedVolume": 19770700,
      "change": -1.32,
      "changePercent": -1.01,
      "vwap": 130.16,
      "label": "August 15, 23",
      "changeOverTime": -0.0101
    },
    {
      "date": "2023-08-14",
      "open": 129.39,
      "high": 131.37,
      "low": 128.96,
      "close": 131.33,
      "adjClose": 131.33,
      "volume": 24695600,
      "unadjustedVolume": 24695600,
      "change": 1.94,
      "changePercent": 1.5,
      "vwap": 130.55,
      "label": "August 14, 23",
      "changeOverTime": 0.015
    },
    {
      "date": "2023-08-11",
      "open": 128.66,
      "high": 129.93,
      "low": 128.17,
      "close": 129.56,
      "adjClose": 129.56,
      "volume": 19569200,
      "unadjustedVolume": 19569200,
      "change": 0.9,
      "changePercent": 0.69952,
      "vwap": 129.22,
      "label": "August 11, 23",
      "changeOverTime": 0.0069952
    },
    {
      "date": "2023-08-10",
      "open": 131.32,
      "high": 132.05,
      "low": 129.45,
      "close": 129.69,
      "adjClose": 129.69,
      "volume": 20857800,
      "unadjustedVolume": 20857800,
      "change": -1.63,
      "changePercent": -1.24,
      "vwap": 130.4,
      "label": "August 10, 23",
      "changeOverTime": -0.0124
    },
    {
      "date": "2023-08-09",
      "open": 131.66,
      "high": 132.04,
      "low": 129,
      "close": 129.66,
      "adjClose": 129.66,
      "volume": 24912900,
      "unadjustedVolume": 24912900,
      "change": -2,
      "changePercent": -1.52,
      "vwap": 130.23,
      "label": "August 09, 23",
      "changeOverTime": -0.0152
    },
    {
      "date": "2023-08-08",
      "open": 130.62,
      "high": 131.51,
      "low": 129.54,
      "close": 131.4,
      "adjClose": 131.4,
      "volume": 23535200,
      "unadjustedVolume": 23535200,
      "change": 0.78,
      "changePercent": 0.59715,
      "vwap": 130.82,
      "label": "August 08, 23",
      "changeOverTime": 0.0059715
    },
    {
      "date": "2023-08-07",
      "open": 129.16,
      "high": 131.61,
      "low": 129.02,
      "close": 131.53,
      "adjClose": 131.53,
      "volume": 22746300,
      "unadjustedVolume": 22746300,
      "change": 2.37,
      "changePercent": 1.83,
      "vwap": 130.72,
      "label": "August 07, 23",
      "changeOverTime": 0.0183
    },
    {
      "date": "2023-08-04",
      "open": 129.28,
      "high": 131.51,
      "low": 127.91,
      "close": 128.11,
      "adjClose": 128.11,
      "volume": 26130000,
      "unadjustedVolume": 26130000,
      "change": -1.17,
      "changePercent": -0.90501,
      "vwap": 129.18,
      "label": "August 04, 23",
      "changeOverTime": -0.0090501
    },
    {
      "date": "2023-08-03",
      "open": 127.97,
      "high": 129.39,
      "low": 127.42,
      "close": 128.45,
      "adjClose": 128.45,
      "volume": 20089500,
      "unadjustedVolume": 20089500,
      "change": 0.48,
      "changePercent": 0.37509,
      "vwap": 128.42,
      "label": "August 03, 23",
      "changeOverTime": 0.0037509
    },
    {
      "date": "2023-08-02",
      "open": 129.45,
      "high": 130.09,
      "low": 127.56,
      "close": 128.38,
      "adjClose": 128.38,
      "volume": 26273300,
      "unadjustedVolume": 26273300,
      "change": -1.07,
      "changePercent": -0.82657,
      "vwap": 128.68,
      "label": "August 02, 23",
      "changeOverTime": -0.0082657
    },
    {
      "date": "2023-08-01",
      "open": 130.78,
      "high": 132.63,
      "low": 130.68,
      "close": 131.55,
      "adjClose": 131.55,
      "volume": 23166800,
      "unadjustedVolume": 23166800,
      "change": 0.77,
      "changePercent": 0.58878,
      "vwap": 131.62,
      "label": "August 01, 23",
      "changeOverTime": 0.0058878
    },
    {
      "date": "2023-07-31",
      "open": 132.73,
      "high": 133.53,
      "low": 131.78,
      "close": 132.72,
      "adjClose": 132.72,
      "volume": 28055500,
      "unadjustedVolume": 28055500,
      "change": -0.01,
      "changePercent": -0.00753409,
      "vwap": 132.68,
      "label": "July 31, 23",
      "changeOverTime": -0.0000753409
    },
    {
      "date": "2023-07-28",
      "open": 130.78,
      "high": 133.74,
      "low": 130.57,
      "close": 132.58,
      "adjClose": 132.58,
      "volume": 36591200,
      "unadjustedVolume": 36591200,
      "change": 1.8,
      "changePercent": 1.38,
      "vwap": 132.3,
      "label": "July 28, 23",
      "changeOverTime": 0.0138
    },
    {
      "date": "2023-07-27",
      "open": 131.67,
      "high": 133.24,
      "low": 128.79,
      "close": 129.4,
      "adjClose": 129.4,
      "volume": 44952100,
      "unadjustedVolume": 44952100,
      "change": -2.27,
      "changePercent": -1.72,
      "vwap": 130.48,
      "label": "July 27, 23",
      "changeOverTime": -0.0172
    },
    {
      "date": "2023-07-26",
      "open": 130.07,
      "high": 130.98,
      "low": 128.32,
      "close": 129.27,
      "adjClose": 129.27,
      "volume": 61682100,
      "unadjustedVolume": 61682100,
      "change": -0.8,
      "changePercent": -0.61505,
      "vwap": 129.52,
      "label": "July 26, 23",
      "changeOverTime": -0.0061505
    },
    {
      "date": "2023-07-25",
      "open": 121.36,
      "high": 123.15,
      "low": 121.02,
      "close": 122.21,
      "adjClose": 122.21,
      "volume": 52509600,
      "unadjustedVolume": 52509600,
      "change": 0.85,
      "changePercent": 0.7004,
      "vwap": 122.13,
      "label": "July 25, 23",
      "changeOverTime": 0.007004
    },
    {
      "date": "2023-07-24",
      "open": 121.66,
      "high": 123,
      "low": 120.98,
      "close": 121.53,
      "adjClose": 121.53,
      "volume": 29686100,
      "unadjustedVolume": 29686100,
      "change": -0.13,
      "changePercent": -0.10686,
      "vwap": 121.84,
      "label": "July 24, 23",
      "changeOverTime": -0.0010686
    },
    {
      "date": "2023-07-21",
      "open": 120.62,
      "high": 120.99,
      "low": 118.73,
      "close": 120.02,
      "adjClose": 120.02,
      "volume": 72937900,
      "unadjustedVolume": 72937900,
      "change": -0.6,
      "changePercent": -0.49743,
      "vwap": 119.91,
      "label": "July 21, 23",
      "changeOverTime": -0.0049743
    },
    {
      "date": "2023-07-20",
      "open": 121.42,
      "high": 124.09,
      "low": 118.22,
      "close": 119.2,
      "adjClose": 119.2,
      "volume": 37906800,
      "unadjustedVolume": 37906800,
      "change": -2.22,
      "changePercent": -1.83,
      "vwap": 120.5,
      "label": "July 20, 23",
      "changeOverTime": -0.0183
    },
    {
      "date": "2023-07-19",
      "open": 124.6,
      "high": 125.18,
      "low": 121.8,
      "close": 122.03,
      "adjClose": 122.03,
      "volume": 37224000,
      "unadjustedVolume": 37224000,
      "change": -2.57,
      "changePercent": -2.06,
      "vwap": 123,
      "label": "July 19, 23",
      "changeOverTime": -0.0206
    },
    {
      "date": "2023-07-18",
      "open": 124.6,
      "high": 124.68,
      "low": 122.96,
      "close": 123.76,
      "adjClose": 123.76,
      "volume": 26226400,
      "unadjustedVolume": 26226400,
      "change": -0.84,
      "changePercent": -0.67416,
      "vwap": 123.8,
      "label": "July 18, 23",
      "changeOverTime": -0.0067416
    },
    {
      "date": "2023-07-17",
      "open": 125.94,
      "high": 127.1,
      "low": 124.2,
      "close": 124.65,
      "adjClose": 124.65,
      "volume": 25716200,
      "unadjustedVolume": 25716200,
      "change": -1.29,
      "changePercent": -1.02,
      "vwap": 125.32,
      "label": "July 17, 23",
      "changeOverTime": -0.0102
    },
    {
      "date": "2023-07-14",
      "open": 124.8,
      "high": 126.78,
      "low": 123.49,
      "close": 125.42,
      "adjClose": 125.42,
      "volume": 33266800,
      "unadjustedVolume": 33266800,
      "change": 0.62,
      "changePercent": 0.49679,
      "vwap": 125.23,
      "label": "July 14, 23",
      "changeOverTime": 0.0049679
    },
    {
      "date": "2023-07-13",
      "open": 120.93,
      "high": 124.83,
      "low": 120.45,
      "close": 124.54,
      "adjClose": 124.54,
      "volume": 44297900,
      "unadjustedVolume": 44297900,
      "change": 3.61,
      "changePercent": 2.99,
      "vwap": 123.27,
      "label": "July 13, 23",
      "changeOverTime": 0.0299
    },
    {
      "date": "2023-07-12",
      "open": 118.8,
      "high": 120.33,
      "low": 118.41,
      "close": 118.93,
      "adjClose": 118.93,
      "volume": 30404400,
      "unadjustedVolume": 30404400,
      "change": 0.13,
      "changePercent": 0.10943,
      "vwap": 119.22,
      "label": "July 12, 23",
      "changeOverTime": 0.0010943
    },
    {
      "date": "2023-07-11",
      "open": 116.29,
      "high": 117.71,
      "low": 115.35,
      "close": 117.14,
      "adjClose": 117.14,
      "volume": 23078800,
      "unadjustedVolume": 23078800,
      "change": 0.85,
      "changePercent": 0.73093,
      "vwap": 116.73,
      "label": "July 11, 23",
      "changeOverTime": 0.0073093
    },
    {
      "date": "2023-07-10",
      "open": 118.3,
      "high": 118.31,
      "low": 116.14,
      "close": 116.45,
      "adjClose": 116.45,
      "volume": 35315200,
      "unadjustedVolume": 35315200,
      "change": -1.85,
      "changePercent": -1.56,
      "vwap": 116.97,
      "label": "July 10, 23",
      "changeOverTime": -0.0156
    },
    {
      "date": "2023-07-07",
      "open": 120.1,
      "high": 121.05,
      "low": 119.4,
      "close": 119.48,
      "adjClose": 119.48,
      "volume": 21692600,
      "unadjustedVolume": 21692600,
      "change": -0.62,
      "changePercent": -0.51624,
      "vwap": 119.98,
      "label": "July 07, 23",
      "changeOverTime": -0.0051624
    },
    {
      "date": "2023-07-06",
      "open": 119.8,
      "high": 120.3,
      "low": 118.4,
      "close": 120.11,
      "adjClose": 120.11,
      "volume": 24745200,
      "unadjustedVolume": 24745200,
      "change": 0.31,
      "changePercent": 0.25876,
      "vwap": 119.6,
      "label": "July 06, 23",
      "changeOverTime": 0.0025876
    },
    {
      "date": "2023-07-05",
      "open": 119.24,
      "high": 122.61,
      "low": 119.23,
      "close": 121.75,
      "adjClose": 121.75,
      "volume": 27584800,
      "unadjustedVolume": 27584800,
      "change": 2.51,
      "changePercent": 2.1,
      "vwap": 121.2,
      "label": "July 05, 23",
      "changeOverTime": 0.021
    },
    {
      "date": "2023-07-03",
      "open": 119.24,
      "high": 120.19,
      "low": 118.82,
      "close": 119.9,
      "adjClose": 119.9,
      "volume": 14467900,
      "unadjustedVolume": 14467900,
      "change": 0.66,
      "changePercent": 0.55351,
      "vwap": 119.64,
      "label": "July 03, 23",
      "changeOverTime": 0.0055351
    },
    {
      "date": "2023-06-30",
      "open": 120.17,
      "high": 121.08,
      "low": 119.69,
      "close": 119.7,
      "adjClose": 119.7,
      "volume": 29519700,
      "unadjustedVolume": 29519700,
      "change": -0.47,
      "changePercent": -0.39111,
      "vwap": 120.16,
      "label": "June 30, 23",
      "changeOverTime": -0.0039111
    },
    {
      "date": "2023-06-29",
      "open": 119.24,
      "high": 120.06,
      "low": 118.3,
      "close": 119.1,
      "adjClose": 119.1,
      "volume": 24090900,
      "unadjustedVolume": 24090900,
      "change": -0.14,
      "changePercent": -0.11741,
      "vwap": 119.15,
      "label": "June 29, 23",
      "changeOverTime": -0.0011741
    },
    {
      "date": "2023-06-28",
      "open": 117.09,
      "high": 120.39,
      "low": 116.85,
      "close": 120.18,
      "adjClose": 120.18,
      "volume": 27091400,
      "unadjustedVolume": 27091400,
      "change": 3.09,
      "changePercent": 2.64,
      "vwap": 119.14,
      "label": "June 28, 23",
      "changeOverTime": 0.0264
    },
    {
      "date": "2023-06-27",
      "open": 117.08,
      "high": 119.08,
      "low": 116.1,
      "close": 118.33,
      "adjClose": 118.33,
      "volume": 39535900,
      "unadjustedVolume": 39535900,
      "change": 1.25,
      "changePercent": 1.07,
      "vwap": 117.84,
      "label": "June 27, 23",
      "changeOverTime": 0.0107
    },
    {
      "date": "2023-06-26",
      "open": 120.76,
      "high": 122,
      "low": 118.27,
      "close": 118.34,
      "adjClose": 118.34,
      "volume": 33969900,
      "unadjustedVolume": 33969900,
      "change": -2.42,
      "changePercent": -2,
      "vwap": 119.54,
      "label": "June 26, 23",
      "changeOverTime": -0.02
    },
    {
      "date": "2023-06-23",
      "open": 121.38,
      "high": 122.79,
      "low": 121.06,
      "close": 122.34,
      "adjClose": 122.34,
      "volume": 34885300,
      "unadjustedVolume": 34885300,
      "change": 0.96,
      "changePercent": 0.7909,
      "vwap": 122.06,
      "label": "June 23, 23",
      "changeOverTime": 0.007909
    },
    {
      "date": "2023-06-22",
      "open": 120,
      "high": 123.24,
      "low": 118.83,
      "close": 123.15,
      "adjClose": 123.15,
      "volume": 26952200,
      "unadjustedVolume": 26952200,
      "change": 3.15,
      "changePercent": 2.63,
      "vwap": 121.74,
      "label": "June 22, 23",
      "changeOverTime": 0.0263
    },
    {
      "date": "2023-06-21",
      "open": 122.4,
      "high": 122.66,
      "low": 120.1,
      "close": 120.55,
      "adjClose": 120.55,
      "volume": 30306300,
      "unadjustedVolume": 30306300,
      "change": -1.85,
      "changePercent": -1.51,
      "vwap": 121.1,
      "label": "June 21, 23",
      "changeOverTime": -0.0151
    },
    {
      "date": "2023-06-20",
      "open": 122.93,
      "high": 124.57,
      "low": 122.14,
      "close": 123.1,
      "adjClose": 123.1,
      "volume": 26097500,
      "unadjustedVolume": 26097500,
      "change": 0.17,
      "changePercent": 0.13829,
      "vwap": 123.27,
      "label": "June 20, 23",
      "changeOverTime": 0.0013829
    },
    {
      "date": "2023-06-16",
      "open": 125.93,
      "high": 126.11,
      "low": 123.28,
      "close": 123.53,
      "adjClose": 123.53,
      "volume": 45514000,
      "unadjustedVolume": 45514000,
      "change": -2.4,
      "changePercent": -1.91,
      "vwap": 124.31,
      "label": "June 16, 23",
      "changeOverTime": -0.0191
    },
    {
      "date": "2023-06-15",
      "open": 123.14,
      "high": 125.46,
      "low": 122.4,
      "close": 125.09,
      "adjClose": 125.09,
      "volume": 35246300,
      "unadjustedVolume": 35246300,
      "change": 1.95,
      "changePercent": 1.58,
      "vwap": 124.32,
      "label": "June 15, 23",
      "changeOverTime": 0.0158
    },
    {
      "date": "2023-06-14",
      "open": 123.1,
      "high": 124.05,
      "low": 121.45,
      "close": 123.67,
      "adjClose": 123.67,
      "volume": 30592300,
      "unadjustedVolume": 30592300,
      "change": 0.57,
      "changePercent": 0.46304,
      "vwap": 123.06,
      "label": "June 14, 23",
      "changeOverTime": 0.0046304
    },
    {
      "date": "2023-06-13",
      "open": 124.98,
      "high": 125.16,
      "low": 123.18,
      "close": 123.83,
      "adjClose": 123.83,
      "volume": 22278300,
      "unadjustedVolume": 22278300,
      "change": -1.15,
      "changePercent": -0.92015,
      "vwap": 124.06,
      "label": "June 13, 23",
      "changeOverTime": -0.0092015
    },
    {
      "date": "2023-06-12",
      "open": 122.79,
      "high": 124.05,
      "low": 121.66,
      "close": 123.64,
      "adjClose": 123.64,
      "volume": 28306400,
      "unadjustedVolume": 28306400,
      "change": 0.85,
      "changePercent": 0.69224,
      "vwap": 123.12,
      "label": "June 12, 23",
      "changeOverTime": 0.0069224
    },
    {
      "date": "2023-06-09",
      "open": 122.25,
      "high": 123.76,
      "low": 121.91,
      "close": 122.23,
      "adjClose": 122.23,
      "volume": 23762500,
      "unadjustedVolume": 23762500,
      "change": -0.02,
      "changePercent": -0.01635992,
      "vwap": 122.63,
      "label": "June 09, 23",
      "changeOverTime": -0.0001635992
    },
    {
      "date": "2023-06-08",
      "open": 122.23,
      "high": 123.23,
      "low": 121.24,
      "close": 122.14,
      "adjClose": 122.14,
      "volume": 29389200,
      "unadjustedVolume": 29389200,
      "change": -0.09,
      "changePercent": -0.07363168,
      "vwap": 122.2,
      "label": "June 08, 23",
      "changeOverTime": -0.0007363168
    }
  ]
}