{
  "symbol": "IDXX",
  "historical": [
    {
      "date": "2023-12-07",
      "open": 522,
      "high": 524.93,
      "low": 517.93,
      "close": 523.08,
      "adjClose": 523.08,
      "volume": 378175,
      "unadjustedVolume": 378174,
      "change": 1.08,
      "changePercent": 0.2069,
      "vwap": 521.9,
      "label": "December 07, 23",
      "changeOverTime": 0.002069
    },
    {
      "date": "2023-12-06",
      "open": 521.19,
      "high": 529.56,
      "low": 516.6344,
      "close": 521.56,
      "adjClose": 521.56,
      "volume": 681915,
      "unadjustedVolume": 681900,
      "change": 0.37,
      "changePercent": 0.07099139,
      "vwap": 523.69,
      "label": "December 06, 23",
      "changeOverTime": 0.0007099139
    },
    {
      "date": "2023-12-05",
      "open": 511.56,
      "high": 519.47,
      "low": 507.925,
      "close": 518.95,
      "adjClose": 518.95,
      "volume": 614444,
      "unadjustedVolume": 614400,
      "change": 7.39,
      "changePercent": 1.44,
      "vwap": 516.84,
      "label": "December 05, 23",
      "changeOverTime": 0.0144
    },
    {
      "date": "2023-12-04",
      "open": 495.07,
      "high": 517.93,
      "low": 495,
      "close": 516.61,
      "adjClose": 516.61,
      "volume": 1154839,
      "unadjustedVolume": 1154800,
      "change": 21.54,
      "changePercent": 4.35,
      "vwap": 511.31,
      "label": "December 04, 23",
      "changeOverTime": 0.0435
    },
    {
      "date": "2023-12-01",
      "open": 464.59,
      "high": 484.06,
      "low": 464.59,
      "close": 482.6,
      "adjClose": 482.6,
      "volume": 485453,
      "unadjustedVolume": 485400,
      "change": 18.01,
      "changePercent": 3.88,
      "vwap": 479.67,
      "label": "December 01, 23",
      "changeOverTime": 0.0388
    },
    {
      "date": "2023-11-30",
      "open": 466.02,
      "high": 466.47,
      "low": 458.97,
      "close": 465.82,
      "adjClose": 465.82,
      "volume": 686143,
      "unadjustedVolume": 686100,
      "change": -0.2,
      "changePercent": -0.04291661,
      "vwap": 464.7,
      "label": "November 30, 23",
      "changeOverTime": -0.0004291661
    },
    {
      "date": "2023-11-29",
      "open": 475.47,
      "high": 476.39,
      "low": 465.92,
      "close": 466.74,
      "adjClose": 466.74,
      "volume": 473754,
      "unadjustedVolume": 473700,
      "change": -8.73,
      "changePercent": -1.84,
      "vwap": 468.86,
      "label": "November 29, 23",
      "changeOverTime": -0.0184
    },
    {
      "date": "2023-11-28",
      "open": 477.27,
      "high": 477.27,
      "low": 465.11,
      "close": 470.8,
      "adjClose": 470.8,
      "volume": 486075,
      "unadjustedVolume": 486100,
      "change": -6.47,
      "changePercent": -1.36,
      "vwap": 469.76,
      "label": "November 28, 23",
      "changeOverTime": -0.0136
    },
    {
      "date": "2023-11-27",
      "open": 477.24,
      "high": 480.83,
      "low": 473.265,
      "close": 479.63,
      "adjClose": 479.63,
      "volume": 350295,
      "unadjustedVolume": 350200,
      "change": 2.39,
      "changePercent": 0.5008,
      "vwap": 479,
      "label": "November 27, 23",
      "changeOverTime": 0.005008
    },
    {
      "date": "2023-11-24",
      "open": 480,
      "high": 480,
      "low": 476.06,
      "close": 478.18,
      "adjClose": 478.18,
      "volume": 142078,
      "unadjustedVolume": 142100,
      "change": -1.82,
      "changePercent": -0.37917,
      "vwap": 477.98,
      "label": "November 24, 23",
      "changeOverTime": -0.0037917
    },
    {
      "date": "2023-11-22",
      "open": 480.97,
      "high": 484.07,
      "low": 476.71,
      "close": 478.33,
      "adjClose": 478.33,
      "volume": 289732,
      "unadjustedVolume": 289700,
      "change": -2.64,
      "changePercent": -0.54889,
      "vwap": 479.12,
      "label": "November 22, 23",
      "changeOverTime": -0.0054889
    },
    {
      "date": "2023-11-21",
      "open": 474.58,
      "high": 480,
      "low": 470.02,
      "close": 477.71,
      "adjClose": 477.71,
      "volume": 316501,
      "unadjustedVolume": 316500,
      "change": 3.13,
      "changePercent": 0.65953,
      "vwap": 477.64,
      "label": "November 21, 23",
      "changeOverTime": 0.0065953
    },
    {
      "date": "2023-11-20",
      "open": 462.55,
      "high": 473.948,
      "low": 459.53,
      "close": 472.93,
      "adjClose": 472.93,
      "volume": 452706,
      "unadjustedVolume": 452700,
      "change": 10.38,
      "changePercent": 2.24,
      "vwap": 471.35,
      "label": "November 20, 23",
      "changeOverTime": 0.0224
    },
    {
      "date": "2023-11-17",
      "open": 469.97,
      "high": 469.97,
      "low": 456.93,
      "close": 463.69,
      "adjClose": 463.69,
      "volume": 666898,
      "unadjustedVolume": 666900,
      "change": -6.28,
      "changePercent": -1.34,
      "vwap": 462.44,
      "label": "November 17, 23",
      "changeOverTime": -0.0134
    },
    {
      "date": "2023-11-16",
      "open": 463.13,
      "high": 469.0024,
      "low": 460.64,
      "close": 466.64,
      "adjClose": 466.64,
      "volume": 461171,
      "unadjustedVolume": 461100,
      "change": 3.51,
      "changePercent": 0.75789,
      "vwap": 466.63,
      "label": "November 16, 23",
      "changeOverTime": 0.0075789
    },
    {
      "date": "2023-11-15",
      "open": 454.69,
      "high": 466.2,
      "low": 454.69,
      "close": 460.56,
      "adjClose": 460.56,
      "volume": 502477,
      "unadjustedVolume": 502500,
      "change": 5.87,
      "changePercent": 1.29,
      "vwap": 461.34,
      "label": "November 15, 23",
      "changeOverTime": 0.0129
    },
    {
      "date": "2023-11-14",
      "open": 445.51,
      "high": 458.8,
      "low": 445.51,
      "close": 454.25,
      "adjClose": 454.25,
      "volume": 545824,
      "unadjustedVolume": 545800,
      "change": 8.74,
      "changePercent": 1.96,
      "vwap": 454.51,
      "label": "November 14, 23",
      "changeOverTime": 0.0196
    },
    {
      "date": "2023-11-13",
      "open": 428.44,
      "high": 436.17,
      "low": 428.12,
      "close": 432.39,
      "adjClose": 432.39,
      "volume": 408326,
      "unadjustedVolume": 408300,
      "change": 3.95,
      "changePercent": 0.92195,
      "vwap": 433.02,
      "label": "November 13, 23",
      "changeOverTime": 0.0092195
    },
    {
      "date": "2023-11-10",
      "open": 423.46,
      "high": 431.75,
      "low": 417.935,
      "close": 428.73,
      "adjClose": 428.73,
      "volume": 499150,
      "unadjustedVolume": 499100,
      "change": 5.27,
      "changePercent": 1.24,
      "vwap": 427.68,
      "label": "November 10, 23",
      "changeOverTime": 0.0124
    },
    {
      "date": "2023-11-09",
      "open": 428.86,
      "high": 432.25,
      "low": 417.485,
      "close": 418.75,
      "adjClose": 418.75,
      "volume": 414707,
      "unadjustedVolume": 414700,
      "change": -10.11,
      "changePercent": -2.36,
      "vwap": 421.98,
      "label": "November 09, 23",
      "changeOverTime": -0.0236
    },
    {
      "date": "2023-11-08",
      "open": 426.93,
      "high": 429.755,
      "low": 423.005,
      "close": 427.73,
      "adjClose": 427.73,
      "volume": 401165,
      "unadjustedVolume": 401200,
      "change": 0.8,
      "changePercent": 0.18738,
      "vwap": 427.08,
      "label": "November 08, 23",
      "changeOverTime": 0.0018738
    },
    {
      "date": "2023-11-07",
      "open": 423.75,
      "high": 427.25,
      "low": 418.6,
      "close": 422.47,
      "adjClose": 422.47,
      "volume": 463550,
      "unadjustedVolume": 463500,
      "change": -1.28,
      "changePercent": -0.30206,
      "vwap": 422.92,
      "label": "November 07, 23",
      "changeOverTime": -0.0030206
    },
    {
      "date": "2023-11-06",
      "open": 430.92,
      "high": 433.955,
      "low": 419.54,
      "close": 423.02,
      "adjClose": 423.02,
      "volume": 487616,
      "unadjustedVolume": 487600,
      "change": -7.9,
      "changePercent": -1.83,
      "vwap": 422.84,
      "label": "November 06, 23",
      "changeOverTime": -0.0183
    },
    {
      "date": "2023-11-03",
      "open": 425.04,
      "high": 435.83,
      "low": 422.63,
      "close": 429.3,
      "adjClose": 429.3,
      "volume": 627578,
      "unadjustedVolume": 627600,
      "change": 4.26,
      "changePercent": 1,
      "vwap": 432.03,
      "label": "November 03, 23",
      "changeOverTime": 0.01
    },
    {
      "date": "2023-11-02",
      "open": 401.17,
      "high": 421.96,
      "low": 395.37,
      "close": 419.44,
      "adjClose": 419.44,
      "volume": 879292,
      "unadjustedVolume": 879300,
      "change": 18.27,
      "changePercent": 4.55,
      "vwap": 415.39,
      "label": "November 02, 23",
      "changeOverTime": 0.0455
    },
    {
      "date": "2023-11-01",
      "open": 388.37,
      "high": 395.86,
      "low": 372.5,
      "close": 395.35,
      "adjClose": 395.35,
      "volume": 1532096,
      "unadjustedVolume": 1532000,
      "change": 6.98,
      "changePercent": 1.8,
      "vwap": 386.55,
      "label": "November 01, 23",
      "changeOverTime": 0.018
    },
    {
      "date": "2023-10-31",
      "open": 397.99,
      "high": 403.98,
      "low": 395.715,
      "close": 399.47,
      "adjClose": 399.47,
      "volume": 668476,
      "unadjustedVolume": 668400,
      "change": 1.48,
      "changePercent": 0.37187,
      "vwap": 400.27,
      "label": "October 31, 23",
      "changeOverTime": 0.0037187
    },
    {
      "date": "2023-10-30",
      "open": 394.1,
      "high": 399.88,
      "low": 387.435,
      "close": 396.39,
      "adjClose": 396.39,
      "volume": 725297,
      "unadjustedVolume": 725300,
      "change": 2.29,
      "changePercent": 0.58107,
      "vwap": 394.78,
      "label": "October 30, 23",
      "changeOverTime": 0.0058107
    },
    {
      "date": "2023-10-27",
      "open": 398.05,
      "high": 401.21,
      "low": 390.51,
      "close": 391.37,
      "adjClose": 391.37,
      "volume": 681016,
      "unadjustedVolume": 681000,
      "change": -6.68,
      "changePercent": -1.68,
      "vwap": 393.84,
      "label": "October 27, 23",
      "changeOverTime": -0.0168
    },
    {
      "date": "2023-10-26",
      "open": 410,
      "high": 410,
      "low": 390.06,
      "close": 397.43,
      "adjClose": 397.43,
      "volume": 787829,
      "unadjustedVolume": 787800,
      "change": -12.57,
      "changePercent": -3.07,
      "vwap": 398.1,
      "label": "October 26, 23",
      "changeOverTime": -0.0307
    },
    {
      "date": "2023-10-25",
      "open": 425.62,
      "high": 425.62,
      "low": 411.25,
      "close": 412.68,
      "adjClose": 412.68,
      "volume": 441219,
      "unadjustedVolume": 441000,
      "change": -12.94,
      "changePercent": -3.04,
      "vwap": 415.62,
      "label": "October 25, 23",
      "changeOverTime": -0.0304
    },
    {
      "date": "2023-10-24",
      "open": 427.82,
      "high": 431.82,
      "low": 421.335,
      "close": 430.77,
      "adjClose": 430.77,
      "volume": 389920,
      "unadjustedVolume": 389900,
      "change": 2.95,
      "changePercent": 0.68954,
      "vwap": 428.9,
      "label": "October 24, 23",
      "changeOverTime": 0.0068954
    },
    {
      "date": "2023-10-23",
      "open": 428.15,
      "high": 431.17,
      "low": 422.385,
      "close": 427.72,
      "adjClose": 427.72,
      "volume": 279192,
      "unadjustedVolume": 279200,
      "change": -0.43,
      "changePercent": -0.10043,
      "vwap": 428.31,
      "label": "October 23, 23",
      "changeOverTime": -0.0010043
    },
    {
      "date": "2023-10-20",
      "open": 425.68,
      "high": 430.28,
      "low": 423.07,
      "close": 427,
      "adjClose": 427,
      "volume": 439709,
      "unadjustedVolume": 439700,
      "change": 1.32,
      "changePercent": 0.31009,
      "vwap": 426.44,
      "label": "October 20, 23",
      "changeOverTime": 0.0031009
    },
    {
      "date": "2023-10-19",
      "open": 427.93,
      "high": 430.94,
      "low": 421.185,
      "close": 425.68,
      "adjClose": 425.68,
      "volume": 285061,
      "unadjustedVolume": 285100,
      "change": -2.25,
      "changePercent": -0.52579,
      "vwap": 425.68,
      "label": "October 19, 23",
      "changeOverTime": -0.0052579
    },
    {
      "date": "2023-10-18",
      "open": 433.75,
      "high": 433.75,
      "low": 425.16,
      "close": 425.32,
      "adjClose": 425.32,
      "volume": 382493,
      "unadjustedVolume": 382400,
      "change": -8.43,
      "changePercent": -1.94,
      "vwap": 427.86,
      "label": "October 18, 23",
      "changeOverTime": -0.0194
    },
    {
      "date": "2023-10-17",
      "open": 425.11,
      "high": 436.325,
      "low": 420.78,
      "close": 436.09,
      "adjClose": 436.09,
      "volume": 322951,
      "unadjustedVolume": 323000,
      "change": 10.98,
      "changePercent": 2.58,
      "vwap": 433.33,
      "label": "October 17, 23",
      "changeOverTime": 0.0258
    },
    {
      "date": "2023-10-16",
      "open": 433.82,
      "high": 436.47,
      "low": 428.82,
      "close": 429.55,
      "adjClose": 429.55,
      "volume": 625404,
      "unadjustedVolume": 625400,
      "change": -4.27,
      "changePercent": -0.98428,
      "vwap": 431.73,
      "label": "October 16, 23",
      "changeOverTime": -0.0098428
    },
    {
      "date": "2023-10-13",
      "open": 429.86,
      "high": 437.73,
      "low": 420.33,
      "close": 426.18,
      "adjClose": 426.18,
      "volume": 1031821,
      "unadjustedVolume": 1031800,
      "change": -3.68,
      "changePercent": -0.85609,
      "vwap": 428.12,
      "label": "October 13, 23",
      "changeOverTime": -0.0085609
    },
    {
      "date": "2023-10-12",
      "open": 447.27,
      "high": 447.27,
      "low": 427.44,
      "close": 428.31,
      "adjClose": 428.31,
      "volume": 527538,
      "unadjustedVolume": 527500,
      "change": -18.96,
      "changePercent": -4.24,
      "vwap": 432.98,
      "label": "October 12, 23",
      "changeOverTime": -0.0424
    },
    {
      "date": "2023-10-11",
      "open": 451.59,
      "high": 456.78,
      "low": 444.82,
      "close": 445.88,
      "adjClose": 445.88,
      "volume": 700366,
      "unadjustedVolume": 700400,
      "change": -5.71,
      "changePercent": -1.26,
      "vwap": 448.74,
      "label": "October 11, 23",
      "changeOverTime": -0.0126
    },
    {
      "date": "2023-10-10",
      "open": 446.93,
      "high": 453.19,
      "low": 438.12,
      "close": 450.7,
      "adjClose": 450.7,
      "volume": 596011,
      "unadjustedVolume": 596000,
      "change": 3.77,
      "changePercent": 0.84353,
      "vwap": 450.36,
      "label": "October 10, 23",
      "changeOverTime": 0.0084353
    },
    {
      "date": "2023-10-09",
      "open": 444.03,
      "high": 444.46,
      "low": 435.9087,
      "close": 442.25,
      "adjClose": 442.25,
      "volume": 372618,
      "unadjustedVolume": 372600,
      "change": -1.78,
      "changePercent": -0.40087,
      "vwap": 439.97,
      "label": "October 09, 23",
      "changeOverTime": -0.0040087
    },
    {
      "date": "2023-10-06",
      "open": 425.66,
      "high": 448.04,
      "low": 425.66,
      "close": 445.98,
      "adjClose": 445.98,
      "volume": 581233,
      "unadjustedVolume": 581200,
      "change": 20.32,
      "changePercent": 4.77,
      "vwap": 442.06,
      "label": "October 06, 23",
      "changeOverTime": 0.0477
    },
    {
      "date": "2023-10-05",
      "open": 432.17,
      "high": 432.24,
      "low": 420.22,
      "close": 430.52,
      "adjClose": 430.52,
      "volume": 395637,
      "unadjustedVolume": 395600,
      "change": -1.65,
      "changePercent": -0.38179,
      "vwap": 427.82,
      "label": "October 05, 23",
      "changeOverTime": -0.0038179
    },
    {
      "date": "2023-10-04",
      "open": 428.46,
      "high": 433.985,
      "low": 425.7,
      "close": 433.21,
      "adjClose": 433.21,
      "volume": 303954,
      "unadjustedVolume": 304000,
      "change": 4.75,
      "changePercent": 1.11,
      "vwap": 430.81,
      "label": "October 04, 23",
      "changeOverTime": 0.0111
    },
    {
      "date": "2023-10-03",
      "open": 427.57,
      "high": 430.865,
      "low": 422.11,
      "close": 425.21,
      "adjClose": 425.21,
      "volume": 313296,
      "unadjustedVolume": 313300,
      "change": -2.36,
      "changePercent": -0.55196,
      "vwap": 424.98,
      "label": "October 03, 23",
      "changeOverTime": -0.0055196
    },
    {
      "date": "2023-10-02",
      "open": 435,
      "high": 435,
      "low": 425.51,
      "close": 430.95,
      "adjClose": 430.95,
      "volume": 413082,
      "unadjustedVolume": 413100,
      "change": -4.05,
      "changePercent": -0.93103,
      "vwap": 429.92,
      "label": "October 02, 23",
      "changeOverTime": -0.0093103
    },
    {
      "date": "2023-09-29",
      "open": 441.42,
      "high": 442.36,
      "low": 434.62,
      "close": 437.27,
      "adjClose": 437.27,
      "volume": 363315,
      "unadjustedVolume": 363200,
      "change": -4.15,
      "changePercent": -0.94015,
      "vwap": 437.87,
      "label": "September 29, 23",
      "changeOverTime": -0.0094015
    },
    {
      "date": "2023-09-28",
      "open": 437.98,
      "high": 441.695,
      "low": 434.98,
      "close": 436.98,
      "adjClose": 436.98,
      "volume": 396121,
      "unadjustedVolume": 396100,
      "change": -1,
      "changePercent": -0.22832,
      "vwap": 437.76,
      "label": "September 28, 23",
      "changeOverTime": -0.0022832
    },
    {
      "date": "2023-09-27",
      "open": 435.51,
      "high": 441.48,
      "low": 432.85,
      "close": 436.86,
      "adjClose": 436.86,
      "volume": 452870,
      "unadjustedVolume": 452900,
      "change": 1.35,
      "changePercent": 0.30998,
      "vwap": 436.45,
      "label": "September 27, 23",
      "changeOverTime": 0.0030998
    },
    {
      "date": "2023-09-26",
      "open": 436.3,
      "high": 438.09,
      "low": 430.81,
      "close": 432.42,
      "adjClose": 432.42,
      "volume": 351678,
      "unadjustedVolume": 351700,
      "change": -3.88,
      "changePercent": -0.8893,
      "vwap": 432.96,
      "label": "September 26, 23",
      "changeOverTime": -0.008893
    },
    {
      "date": "2023-09-25",
      "open": 435.33,
      "high": 437.33,
      "low": 431.765,
      "close": 437.24,
      "adjClose": 437.24,
      "volume": 371835,
      "unadjustedVolume": 371800,
      "change": 1.91,
      "changePercent": 0.43875,
      "vwap": 435.33,
      "label": "September 25, 23",
      "changeOverTime": 0.0043875
    },
    {
      "date": "2023-09-22",
      "open": 439.99,
      "high": 440.72,
      "low": 434.44,
      "close": 435.69,
      "adjClose": 435.69,
      "volume": 439118,
      "unadjustedVolume": 439100,
      "change": -4.3,
      "changePercent": -0.97729,
      "vwap": 436.93,
      "label": "September 22, 23",
      "changeOverTime": -0.0097729
    },
    {
      "date": "2023-09-21",
      "open": 450.65,
      "high": 454.928,
      "low": 438.09,
      "close": 438.65,
      "adjClose": 438.65,
      "volume": 535413,
      "unadjustedVolume": 535400,
      "change": -12,
      "changePercent": -2.66,
      "vwap": 442.04,
      "label": "September 21, 23",
      "changeOverTime": -0.0266
    },
    {
      "date": "2023-09-20",
      "open": 463.5,
      "high": 467.92,
      "low": 455.3,
      "close": 455.35,
      "adjClose": 455.35,
      "volume": 492458,
      "unadjustedVolume": 492400,
      "change": -8.15,
      "changePercent": -1.76,
      "vwap": 462.05,
      "label": "September 20, 23",
      "changeOverTime": -0.0176
    },
    {
      "date": "2023-09-19",
      "open": 448.01,
      "high": 457.89,
      "low": 446.3,
      "close": 457.38,
      "adjClose": 457.38,
      "volume": 414991,
      "unadjustedVolume": 415000,
      "change": 9.37,
      "changePercent": 2.09,
      "vwap": 453.78,
      "label": "September 19, 23",
      "changeOverTime": 0.0209
    },
    {
      "date": "2023-09-18",
      "open": 451.14,
      "high": 453.81,
      "low": 449.02,
      "close": 450.27,
      "adjClose": 450.27,
      "volume": 294046,
      "unadjustedVolume": 294000,
      "change": -0.87,
      "changePercent": -0.19284,
      "vwap": 450.89,
      "label": "September 18, 23",
      "changeOverTime": -0.0019284
    },
    {
      "date": "2023-09-15",
      "open": 456.46,
      "high": 459.23,
      "low": 448.0001,
      "close": 450.69,
      "adjClose": 450.69,
      "volume": 770079,
      "unadjustedVolume": 770000,
      "change": -5.77,
      "changePercent": -1.26,
      "vwap": 452.43,
      "label": "September 15, 23",
      "changeOverTime": -0.0126
    },
    {
      "date": "2023-09-14",
      "open": 461.86,
      "high": 462.48,
      "low": 456.03,
      "close": 462.08,
      "adjClose": 462.08,
      "volume": 279639,
      "unadjustedVolume": 279600,
      "change": 0.22,
      "changePercent": 0.04763348,
      "vwap": 460.72,
      "label": "September 14, 23",
      "changeOverTime": 0.0004763348
    },
    {
      "date": "2023-09-13",
      "open": 469.72,
      "high": 469.72,
      "low": 457.4,
      "close": 458.29,
      "adjClose": 458.29,
      "volume": 470598,
      "unadjustedVolume": 470600,
      "change": -11.43,
      "changePercent": -2.43,
      "vwap": 460.53,
      "label": "September 13, 23",
      "changeOverTime": -0.0243
    },
    {
      "date": "2023-09-12",
      "open": 465.79,
      "high": 475.22,
      "low": 464.36,
      "close": 470.12,
      "adjClose": 470.12,
      "volume": 369660,
      "unadjustedVolume": 369700,
      "change": 4.33,
      "changePercent": 0.9296,
      "vwap": 471.43,
      "label": "September 12, 23",
      "changeOverTime": 0.009296
    },
    {
      "date": "2023-09-11",
      "open": 469.26,
      "high": 472.25,
      "low": 466.07,
      "close": 471.51,
      "adjClose": 471.51,
      "volume": 411279,
      "unadjustedVolume": 411300,
      "change": 2.25,
      "changePercent": 0.47948,
      "vwap": 470.68,
      "label": "September 11, 23",
      "changeOverTime": 0.0047948
    },
    {
      "date": "2023-09-08",
      "open": 476.44,
      "high": 478.27,
      "low": 463.75,
      "close": 465.79,
      "adjClose": 465.79,
      "volume": 519180,
      "unadjustedVolume": 519200,
      "change": -10.65,
      "changePercent": -2.24,
      "vwap": 467.01,
      "label": "September 08, 23",
      "changeOverTime": -0.0224
    },
    {
      "date": "2023-09-07",
      "open": 488.25,
      "high": 488.255,
      "low": 476.13,
      "close": 477.21,
      "adjClose": 477.21,
      "volume": 600270,
      "unadjustedVolume": 600300,
      "change": -11.04,
      "changePercent": -2.26,
      "vwap": 478.86,
      "label": "September 07, 23",
      "changeOverTime": -0.0226
    },
    {
      "date": "2023-09-06",
      "open": 490.1,
      "high": 492.53,
      "low": 483.495,
      "close": 487.96,
      "adjClose": 487.96,
      "volume": 440831,
      "unadjustedVolume": 440600,
      "change": -2.14,
      "changePercent": -0.43665,
      "vwap": 489.33,
      "label": "September 06, 23",
      "changeOverTime": -0.0043665
    },
    {
      "date": "2023-09-05",
      "open": 507.99,
      "high": 507.99,
      "low": 495.755,
      "close": 496.01,
      "adjClose": 496.01,
      "volume": 342176,
      "unadjustedVolume": 342200,
      "change": -11.98,
      "changePercent": -2.36,
      "vwap": 498.33,
      "label": "September 05, 23",
      "changeOverTime": -0.0236
    },
    {
      "date": "2023-09-01",
      "open": 516.06,
      "high": 516.06,
      "low": 507.055,
      "close": 511.29,
      "adjClose": 511.29,
      "volume": 245068,
      "unadjustedVolume": 245100,
      "change": -4.77,
      "changePercent": -0.92431,
      "vwap": 510.84,
      "label": "September 01, 23",
      "changeOverTime": -0.0092431
    },
    {
      "date": "2023-08-31",
      "open": 511.89,
      "high": 514.38,
      "low": 508.2,
      "close": 511.41,
      "adjClose": 511.41,
      "volume": 958415,
      "unadjustedVolume": 958400,
      "change": -0.48,
      "changePercent": -0.09377015,
      "vwap": 511.33,
      "label": "August 31, 23",
      "changeOverTime": -0.0009377015
    },
    {
      "date": "2023-08-30",
      "open": 511.5,
      "high": 518.47,
      "low": 509.6,
      "close": 510.81,
      "adjClose": 510.81,
      "volume": 232103,
      "unadjustedVolume": 232100,
      "change": -0.69,
      "changePercent": -0.1349,
      "vwap": 512.96,
      "label": "August 30, 23",
      "changeOverTime": -0.001349
    },
    {
      "date": "2023-08-29",
      "open": 493.97,
      "high": 512.02,
      "low": 491.39,
      "close": 511.49,
      "adjClose": 511.49,
      "volume": 334951,
      "unadjustedVolume": 334800,
      "change": 17.52,
      "changePercent": 3.55,
      "vwap": 509.43,
      "label": "August 29, 23",
      "changeOverTime": 0.0355
    },
    {
      "date": "2023-08-28",
      "open": 498.17,
      "high": 500.37,
      "low": 491.09,
      "close": 493.08,
      "adjClose": 493.08,
      "volume": 250510,
      "unadjustedVolume": 250500,
      "change": -5.09,
      "changePercent": -1.02,
      "vwap": 494.01,
      "label": "August 28, 23",
      "changeOverTime": -0.0102
    },
    {
      "date": "2023-08-25",
      "open": 488.04,
      "high": 494.31,
      "low": 482.815,
      "close": 492.68,
      "adjClose": 492.68,
      "volume": 242861,
      "unadjustedVolume": 242800,
      "change": 4.64,
      "changePercent": 0.95074,
      "vwap": 490.71,
      "label": "August 25, 23",
      "changeOverTime": 0.0095074
    },
    {
      "date": "2023-08-24",
      "open": 505.96,
      "high": 508.44,
      "low": 486.01,
      "close": 486.02,
      "adjClose": 486.02,
      "volume": 390539,
      "unadjustedVolume": 390500,
      "change": -19.94,
      "changePercent": -3.94,
      "vwap": 491.92,
      "label": "August 24, 23",
      "changeOverTime": -0.0394
    },
    {
      "date": "2023-08-23",
      "open": 489.65,
      "high": 506.295,
      "low": 489.65,
      "close": 503.03,
      "adjClose": 503.03,
      "volume": 543924,
      "unadjustedVolume": 543900,
      "change": 13.38,
      "changePercent": 2.73,
      "vwap": 501.8,
      "label": "August 23, 23",
      "changeOverTime": 0.0273
    },
    {
      "date": "2023-08-22",
      "open": 482.46,
      "high": 489.345,
      "low": 481.94,
      "close": 488.35,
      "adjClose": 488.35,
      "volume": 326000,
      "unadjustedVolume": 326000,
      "change": 5.89,
      "changePercent": 1.22,
      "vwap": 487.4,
      "label": "August 22, 23",
      "changeOverTime": 0.0122
    },
    {
      "date": "2023-08-21",
      "open": 483.67,
      "high": 485.175,
      "low": 477.55,
      "close": 481.97,
      "adjClose": 481.97,
      "volume": 418301,
      "unadjustedVolume": 418200,
      "change": -1.7,
      "changePercent": -0.35148,
      "vwap": 481.78,
      "label": "August 21, 23",
      "changeOverTime": -0.0035148
    },
    {
      "date": "2023-08-18",
      "open": 482.2,
      "high": 485.78,
      "low": 481.32,
      "close": 483.73,
      "adjClose": 483.73,
      "volume": 334772,
      "unadjustedVolume": 332900,
      "change": 1.53,
      "changePercent": 0.3173,
      "vwap": 483.61,
      "label": "August 18, 23",
      "changeOverTime": 0.003173
    },
    {
      "date": "2023-08-17",
      "open": 500,
      "high": 500.17,
      "low": 485.375,
      "close": 486.42,
      "adjClose": 486.42,
      "volume": 390587,
      "unadjustedVolume": 390500,
      "change": -13.58,
      "changePercent": -2.72,
      "vwap": 489.72,
      "label": "August 17, 23",
      "changeOverTime": -0.0272
    },
    {
      "date": "2023-08-16",
      "open": 509.87,
      "high": 511.99,
      "low": 499.23,
      "close": 499.55,
      "adjClose": 499.55,
      "volume": 264318,
      "unadjustedVolume": 264300,
      "change": -10.32,
      "changePercent": -2.02,
      "vwap": 504.08,
      "label": "August 16, 23",
      "changeOverTime": -0.0202
    },
    {
      "date": "2023-08-15",
      "open": 506.01,
      "high": 512.91,
      "low": 505.5,
      "close": 509.37,
      "adjClose": 509.37,
      "volume": 297878,
      "unadjustedVolume": 297900,
      "change": 3.36,
      "changePercent": 0.66402,
      "vwap": 509.71,
      "label": "August 15, 23",
      "changeOverTime": 0.0066402
    },
    {
      "date": "2023-08-14",
      "open": 509.14,
      "high": 510.94,
      "low": 506.38,
      "close": 507.7,
      "adjClose": 507.7,
      "volume": 295685,
      "unadjustedVolume": 295700,
      "change": -1.44,
      "changePercent": -0.28283,
      "vwap": 507.6,
      "label": "August 14, 23",
      "changeOverTime": -0.0028283
    },
    {
      "date": "2023-08-11",
      "open": 502.66,
      "high": 508.635,
      "low": 501.53,
      "close": 505.51,
      "adjClose": 505.51,
      "volume": 324846,
      "unadjustedVolume": 324800,
      "change": 2.85,
      "changePercent": 0.56698,
      "vwap": 505.15,
      "label": "August 11, 23",
      "changeOverTime": 0.0056698
    },
    {
      "date": "2023-08-10",
      "open": 521.23,
      "high": 522.45,
      "low": 505.37,
      "close": 507.49,
      "adjClose": 507.49,
      "volume": 406796,
      "unadjustedVolume": 406800,
      "change": -13.74,
      "changePercent": -2.64,
      "vwap": 511.31,
      "label": "August 10, 23",
      "changeOverTime": -0.0264
    },
    {
      "date": "2023-08-09",
      "open": 509.46,
      "high": 521.615,
      "low": 507.96,
      "close": 518.75,
      "adjClose": 518.75,
      "volume": 585461,
      "unadjustedVolume": 585400,
      "change": 9.29,
      "changePercent": 1.82,
      "vwap": 516.97,
      "label": "August 09, 23",
      "changeOverTime": 0.0182
    },
    {
      "date": "2023-08-08",
      "open": 504.39,
      "high": 511.44,
      "low": 500.61,
      "close": 509.76,
      "adjClose": 509.76,
      "volume": 396168,
      "unadjustedVolume": 396200,
      "change": 5.37,
      "changePercent": 1.06,
      "vwap": 507.22,
      "label": "August 08, 23",
      "changeOverTime": 0.0106
    },
    {
      "date": "2023-08-07",
      "open": 504.72,
      "high": 510,
      "low": 504.025,
      "close": 508.34,
      "adjClose": 508.34,
      "volume": 332347,
      "unadjustedVolume": 332300,
      "change": 3.62,
      "changePercent": 0.71723,
      "vwap": 507.49,
      "label": "August 07, 23",
      "changeOverTime": 0.0071723
    },
    {
      "date": "2023-08-04",
      "open": 508.35,
      "high": 509.9,
      "low": 502.955,
      "close": 504.08,
      "adjClose": 504.08,
      "volume": 428288,
      "unadjustedVolume": 428300,
      "change": -4.27,
      "changePercent": -0.83997,
      "vwap": 505.7,
      "label": "August 04, 23",
      "changeOverTime": -0.0083997
    },
    {
      "date": "2023-08-03",
      "open": 516.84,
      "high": 519,
      "low": 507.03,
      "close": 507.77,
      "adjClose": 507.77,
      "volume": 438144,
      "unadjustedVolume": 438100,
      "change": -9.07,
      "changePercent": -1.75,
      "vwap": 510.29,
      "label": "August 03, 23",
      "changeOverTime": -0.0175
    },
    {
      "date": "2023-08-02",
      "open": 527.88,
      "high": 530.29,
      "low": 510.715,
      "close": 519.18,
      "adjClose": 519.18,
      "volume": 764477,
      "unadjustedVolume": 764500,
      "change": -8.7,
      "changePercent": -1.65,
      "vwap": 516.84,
      "label": "August 02, 23",
      "changeOverTime": -0.0165
    },
    {
      "date": "2023-08-01",
      "open": 534.6,
      "high": 545,
      "low": 522.72,
      "close": 532.3,
      "adjClose": 532.3,
      "volume": 674230,
      "unadjustedVolume": 674200,
      "change": -2.3,
      "changePercent": -0.43023,
      "vwap": 532.38,
      "label": "August 01, 23",
      "changeOverTime": -0.0043023
    },
    {
      "date": "2023-07-31",
      "open": 553.71,
      "high": 556.04,
      "low": 547.9,
      "close": 554.73,
      "adjClose": 554.72998,
      "volume": 501916,
      "unadjustedVolume": 501900,
      "change": 1.02,
      "changePercent": 0.18421,
      "vwap": 553.03,
      "label": "July 31, 23",
      "changeOverTime": 0.0018421
    },
    {
      "date": "2023-07-28",
      "open": 555.45,
      "high": 557.16,
      "low": 545.325,
      "close": 552.78,
      "adjClose": 552.780029,
      "volume": 373345,
      "unadjustedVolume": 373300,
      "change": -2.67,
      "changePercent": -0.48069,
      "vwap": 551.59,
      "label": "July 28, 23",
      "changeOverTime": -0.0048069
    },
    {
      "date": "2023-07-27",
      "open": 563.32,
      "high": 564.735,
      "low": 544.115,
      "close": 545.96,
      "adjClose": 545.960022,
      "volume": 483761,
      "unadjustedVolume": 483800,
      "change": -17.36,
      "changePercent": -3.08,
      "vwap": 550.16,
      "label": "July 27, 23",
      "changeOverTime": -0.0308
    },
    {
      "date": "2023-07-26",
      "open": 550.59,
      "high": 556.69,
      "low": 547.58,
      "close": 556.16,
      "adjClose": 556.159973,
      "volume": 335492,
      "unadjustedVolume": 335500,
      "change": 5.57,
      "changePercent": 1.01,
      "vwap": 553.28,
      "label": "July 26, 23",
      "changeOverTime": 0.0101
    },
    {
      "date": "2023-07-25",
      "open": 551.39,
      "high": 561.475,
      "low": 550.185,
      "close": 556.67,
      "adjClose": 556.669983,
      "volume": 347575,
      "unadjustedVolume": 347600,
      "change": 5.28,
      "changePercent": 0.95758,
      "vwap": 557.44,
      "label": "July 25, 23",
      "changeOverTime": 0.0095758
    },
    {
      "date": "2023-07-24",
      "open": 553.18,
      "high": 558.46,
      "low": 550.4,
      "close": 554.03,
      "adjClose": 554.030029,
      "volume": 351062,
      "unadjustedVolume": 351100,
      "change": 0.85,
      "changePercent": 0.15366,
      "vwap": 553.84,
      "label": "July 24, 23",
      "changeOverTime": 0.0015366
    },
    {
      "date": "2023-07-21",
      "open": 543.76,
      "high": 558.76,
      "low": 541.79,
      "close": 554.6,
      "adjClose": 554.599976,
      "volume": 1621903,
      "unadjustedVolume": 1621900,
      "change": 10.84,
      "changePercent": 1.99,
      "vwap": 554.49,
      "label": "July 21, 23",
      "changeOverTime": 0.0199
    },
    {
      "date": "2023-07-20",
      "open": 544.17,
      "high": 549.635,
      "low": 540.09,
      "close": 542.86,
      "adjClose": 542.859985,
      "volume": 433036,
      "unadjustedVolume": 432900,
      "change": -1.31,
      "changePercent": -0.24073,
      "vwap": 544.62,
      "label": "July 20, 23",
      "changeOverTime": -0.0024073
    },
    {
      "date": "2023-07-19",
      "open": 548.96,
      "high": 554.305,
      "low": 544.665,
      "close": 547.75,
      "adjClose": 547.75,
      "volume": 370666,
      "unadjustedVolume": 370500,
      "change": -1.21,
      "changePercent": -0.22042,
      "vwap": 548.45,
      "label": "July 19, 23",
      "changeOverTime": -0.0022042
    },
    {
      "date": "2023-07-18",
      "open": 547.41,
      "high": 547.9,
      "low": 534.22,
      "close": 547.47,
      "adjClose": 547.469971,
      "volume": 653863,
      "unadjustedVolume": 653900,
      "change": 0.06,
      "changePercent": 0.01096071,
      "vwap": 542.15,
      "label": "July 18, 23",
      "changeOverTime": 0.0001096071
    },
    {
      "date": "2023-07-17",
      "open": 535.97,
      "high": 554.26,
      "low": 529.58,
      "close": 551.84,
      "adjClose": 551.840027,
      "volume": 575860,
      "unadjustedVolume": 575900,
      "change": 15.87,
      "changePercent": 2.96,
      "vwap": 548.5,
      "label": "July 17, 23",
      "changeOverTime": 0.0296
    },
    {
      "date": "2023-07-14",
      "open": 530.21,
      "high": 541.3999,
      "low": 528.32,
      "close": 536.89,
      "adjClose": 536.890015,
      "volume": 547343,
      "unadjustedVolume": 540500,
      "change": 6.68,
      "changePercent": 1.26,
      "vwap": 538,
      "label": "July 14, 23",
      "changeOverTime": 0.0126
    },
    {
      "date": "2023-07-13",
      "open": 526.38,
      "high": 535.3251,
      "low": 522.2,
      "close": 532.8,
      "adjClose": 532.799988,
      "volume": 448038,
      "unadjustedVolume": 448000,
      "change": 6.42,
      "changePercent": 1.22,
      "vwap": 532.24,
      "label": "July 13, 23",
      "changeOverTime": 0.0122
    },
    {
      "date": "2023-07-12",
      "open": 520,
      "high": 527.48,
      "low": 513.175,
      "close": 525.68,
      "adjClose": 525.679993,
      "volume": 613290,
      "unadjustedVolume": 613300,
      "change": 5.68,
      "changePercent": 1.09,
      "vwap": 522.6,
      "label": "July 12, 23",
      "changeOverTime": 0.0109
    },
    {
      "date": "2023-07-11",
      "open": 521.97,
      "high": 525.87,
      "low": 511.6,
      "close": 514.82,
      "adjClose": 514.820007,
      "volume": 588604,
      "unadjustedVolume": 588600,
      "change": -7.15,
      "changePercent": -1.37,
      "vwap": 515.43,
      "label": "July 11, 23",
      "changeOverTime": -0.0137
    },
    {
      "date": "2023-07-10",
      "open": 498.86,
      "high": 521.81,
      "low": 498.86,
      "close": 521.21,
      "adjClose": 521.210022,
      "volume": 732133,
      "unadjustedVolume": 732000,
      "change": 22.35,
      "changePercent": 4.48,
      "vwap": 517.08,
      "label": "July 10, 23",
      "changeOverTime": 0.0448
    },
    {
      "date": "2023-07-07",
      "open": 491,
      "high": 501.745,
      "low": 489.49,
      "close": 498.01,
      "adjClose": 498.01001,
      "volume": 452602,
      "unadjustedVolume": 452600,
      "change": 7.01,
      "changePercent": 1.43,
      "vwap": 497.81,
      "label": "July 07, 23",
      "changeOverTime": 0.0143
    },
    {
      "date": "2023-07-06",
      "open": 484.51,
      "high": 492.02,
      "low": 479.34,
      "close": 491.23,
      "adjClose": 491.230011,
      "volume": 326729,
      "unadjustedVolume": 326700,
      "change": 6.72,
      "changePercent": 1.39,
      "vwap": 489.27,
      "label": "July 06, 23",
      "changeOverTime": 0.0139
    },
    {
      "date": "2023-07-05",
      "open": 487.08,
      "high": 494.72,
      "low": 486.79,
      "close": 492.46,
      "adjClose": 492.459991,
      "volume": 334891,
      "unadjustedVolume": 334900,
      "change": 5.38,
      "changePercent": 1.1,
      "vwap": 490.86,
      "label": "July 05, 23",
      "changeOverTime": 0.011
    },
    {
      "date": "2023-07-03",
      "open": 497.4,
      "high": 497.4,
      "low": 485.4,
      "close": 490.18,
      "adjClose": 490.179993,
      "volume": 280895,
      "unadjustedVolume": 280900,
      "change": -7.22,
      "changePercent": -1.45,
      "vwap": 490.43,
      "label": "July 03, 23",
      "changeOverTime": -0.0145
    },
    {
      "date": "2023-06-30",
      "open": 500,
      "high": 506.56,
      "low": 495.89,
      "close": 502.23,
      "adjClose": 502.230011,
      "volume": 430089,
      "unadjustedVolume": 429900,
      "change": 2.23,
      "changePercent": 0.446,
      "vwap": 501.85,
      "label": "June 30, 23",
      "changeOverTime": 0.00446
    },
    {
      "date": "2023-06-29",
      "open": 485.88,
      "high": 495.27,
      "low": 483.96,
      "close": 494.49,
      "adjClose": 494.48999,
      "volume": 368978,
      "unadjustedVolume": 369000,
      "change": 8.61,
      "changePercent": 1.77,
      "vwap": 492.27,
      "label": "June 29, 23",
      "changeOverTime": 0.0177
    },
    {
      "date": "2023-06-28",
      "open": 484.59,
      "high": 498.05,
      "low": 482.34,
      "close": 491.34,
      "adjClose": 491.339996,
      "volume": 428470,
      "unadjustedVolume": 428500,
      "change": 6.75,
      "changePercent": 1.39,
      "vwap": 491.76,
      "label": "June 28, 23",
      "changeOverTime": 0.0139
    },
    {
      "date": "2023-06-27",
      "open": 484.44,
      "high": 485.435,
      "low": 475.785,
      "close": 484.2,
      "adjClose": 484.200012,
      "volume": 437661,
      "unadjustedVolume": 437600,
      "change": -0.24,
      "changePercent": -0.04954174,
      "vwap": 481.95,
      "label": "June 27, 23",
      "changeOverTime": -0.0004954174
    },
    {
      "date": "2023-06-26",
      "open": 485.21,
      "high": 488.38,
      "low": 476.93,
      "close": 481.82,
      "adjClose": 481.820007,
      "volume": 403211,
      "unadjustedVolume": 403200,
      "change": -3.39,
      "changePercent": -0.69867,
      "vwap": 483.94,
      "label": "June 26, 23",
      "changeOverTime": -0.0069867
    },
    {
      "date": "2023-06-23",
      "open": 488.01,
      "high": 489.94,
      "low": 482.425,
      "close": 487.78,
      "adjClose": 487.779999,
      "volume": 694364,
      "unadjustedVolume": 694300,
      "change": -0.23,
      "changePercent": -0.04713018,
      "vwap": 487.44,
      "label": "June 23, 23",
      "changeOverTime": -0.0004713018
    },
    {
      "date": "2023-06-22",
      "open": 485.82,
      "high": 492.85,
      "low": 484.19,
      "close": 490.72,
      "adjClose": 490.720001,
      "volume": 305846,
      "unadjustedVolume": 305800,
      "change": 4.9,
      "changePercent": 1.01,
      "vwap": 489.86,
      "label": "June 22, 23",
      "changeOverTime": 0.0101
    },
    {
      "date": "2023-06-21",
      "open": 482.22,
      "high": 490.76,
      "low": 478,
      "close": 485.82,
      "adjClose": 485.820007,
      "volume": 565650,
      "unadjustedVolume": 565600,
      "change": 3.6,
      "changePercent": 0.74655,
      "vwap": 487,
      "label": "June 21, 23",
      "changeOverTime": 0.0074655
    },
    {
      "date": "2023-06-20",
      "open": 475.94,
      "high": 484.36,
      "low": 470.43,
      "close": 482.22,
      "adjClose": 482.220001,
      "volume": 345922,
      "unadjustedVolume": 345900,
      "change": 6.28,
      "changePercent": 1.32,
      "vwap": 478.86,
      "label": "June 20, 23",
      "changeOverTime": 0.0132
    },
    {
      "date": "2023-06-16",
      "open": 486.57,
      "high": 488.4691,
      "low": 477.4475,
      "close": 483.03,
      "adjClose": 483.029999,
      "volume": 707171,
      "unadjustedVolume": 707200,
      "change": -3.54,
      "changePercent": -0.72754,
      "vwap": 483.19,
      "label": "June 16, 23",
      "changeOverTime": -0.0072754
    },
    {
      "date": "2023-06-15",
      "open": 467.74,
      "high": 483.005,
      "low": 464.965,
      "close": 481.42,
      "adjClose": 481.420013,
      "volume": 457870,
      "unadjustedVolume": 457900,
      "change": 13.68,
      "changePercent": 2.92,
      "vwap": 478.37,
      "label": "June 15, 23",
      "changeOverTime": 0.0292
    },
    {
      "date": "2023-06-14",
      "open": 470.15,
      "high": 473.495,
      "low": 463.77,
      "close": 466.97,
      "adjClose": 466.970001,
      "volume": 296299,
      "unadjustedVolume": 296300,
      "change": -3.18,
      "changePercent": -0.67638,
      "vwap": 468.13,
      "label": "June 14, 23",
      "changeOverTime": -0.0067638
    },
    {
      "date": "2023-06-13",
      "open": 461.89,
      "high": 470.65,
      "low": 461.89,
      "close": 468.47,
      "adjClose": 468.470001,
      "volume": 410184,
      "unadjustedVolume": 410200,
      "change": 6.58,
      "changePercent": 1.42,
      "vwap": 467.26,
      "label": "June 13, 23",
      "changeOverTime": 0.0142
    },
    {
      "date": "2023-06-12",
      "open": 452.21,
      "high": 460.7,
      "low": 449.75,
      "close": 460.48,
      "adjClose": 460.480011,
      "volume": 357042,
      "unadjustedVolume": 357000,
      "change": 8.27,
      "changePercent": 1.83,
      "vwap": 456.8,
      "label": "June 12, 23",
      "changeOverTime": 0.0183
    },
    {
      "date": "2023-06-09",
      "open": 451.18,
      "high": 454.7162,
      "low": 449.3915,
      "close": 450.87,
      "adjClose": 450.869995,
      "volume": 359791,
      "unadjustedVolume": 359800,
      "change": -0.31,
      "changePercent": -0.06870872,
      "vwap": 451.63,
      "label": "June 09, 23",
      "changeOverTime": -0.0006870872
    },
    {
      "date": "2023-06-08",
      "open": 450.64,
      "high": 456.995,
      "low": 448.73,
      "close": 453,
      "adjClose": 453,
      "volume": 386935,
      "unadjustedVolume": 386900,
      "change": 2.36,
      "changePercent": 0.5237,
      "vwap": 452.85,
      "label": "June 08, 23",
      "changeOverTime": 0.005237
    }
  ]
}