{
  "symbol": "INTU",
  "historical": [
    {
      "date": "2023-12-07",
      "open": 570.23,
      "high": 573,
      "low": 564.87,
      "close": 571.49,
      "adjClose": 571.49,
      "volume": 897778,
      "unadjustedVolume": 839803,
      "change": 1.26,
      "changePercent": 0.22096,
      "vwap": 570.64,
      "label": "December 07, 23",
      "changeOverTime": 0.0022096
    },
    {
      "date": "2023-12-06",
      "open": 575.4,
      "high": 576.2199,
      "low": 565.7,
      "close": 566.23,
      "adjClose": 566.23,
      "volume": 1109585,
      "unadjustedVolume": 1109500,
      "change": -9.17,
      "changePercent": -1.59,
      "vwap": 568.22,
      "label": "December 06, 23",
      "changeOverTime": -0.0159
    },
    {
      "date": "2023-12-05",
      "open": 565.34,
      "high": 572.265,
      "low": 563.39,
      "close": 571.78,
      "adjClose": 571.78,
      "volume": 988869,
      "unadjustedVolume": 988900,
      "change": 6.44,
      "changePercent": 1.14,
      "vwap": 569.61,
      "label": "December 05, 23",
      "changeOverTime": 0.0114
    },
    {
      "date": "2023-12-04",
      "open": 568.62,
      "high": 571.18,
      "low": 560.68,
      "close": 570.47,
      "adjClose": 570.47,
      "volume": 1335831,
      "unadjustedVolume": 1335800,
      "change": 1.85,
      "changePercent": 0.32535,
      "vwap": 568.18,
      "label": "December 04, 23",
      "changeOverTime": 0.0032535
    },
    {
      "date": "2023-12-01",
      "open": 571.4,
      "high": 576.68,
      "low": 564.445,
      "close": 574.32,
      "adjClose": 574.32,
      "volume": 1334098,
      "unadjustedVolume": 1334000,
      "change": 2.92,
      "changePercent": 0.51103,
      "vwap": 572.63,
      "label": "December 01, 23",
      "changeOverTime": 0.0051103
    },
    {
      "date": "2023-11-30",
      "open": 577.39,
      "high": 582.16,
      "low": 565.69,
      "close": 571.46,
      "adjClose": 571.46,
      "volume": 1941118,
      "unadjustedVolume": 1941100,
      "change": -5.93,
      "changePercent": -1.03,
      "vwap": 570.8,
      "label": "November 30, 23",
      "changeOverTime": -0.0103
    },
    {
      "date": "2023-11-29",
      "open": 582.99,
      "high": 599,
      "low": 575.9,
      "close": 577.23,
      "adjClose": 577.23,
      "volume": 2489834,
      "unadjustedVolume": 2489600,
      "change": -5.76,
      "changePercent": -0.98801,
      "vwap": 582.99,
      "label": "November 29, 23",
      "changeOverTime": -0.0098801
    },
    {
      "date": "2023-11-28",
      "open": 559.6,
      "high": 567.15,
      "low": 557.95,
      "close": 565.07,
      "adjClose": 565.07,
      "volume": 1745478,
      "unadjustedVolume": 1745500,
      "change": 5.47,
      "changePercent": 0.97748,
      "vwap": 564.14,
      "label": "November 28, 23",
      "changeOverTime": 0.0097748
    },
    {
      "date": "2023-11-27",
      "open": 561.91,
      "high": 566.28,
      "low": 559,
      "close": 561.23,
      "adjClose": 561.23,
      "volume": 1633679,
      "unadjustedVolume": 1633600,
      "change": -0.68,
      "changePercent": -0.12102,
      "vwap": 562.33,
      "label": "November 27, 23",
      "changeOverTime": -0.0012102
    },
    {
      "date": "2023-11-24",
      "open": 562.49,
      "high": 564.915,
      "low": 560.05,
      "close": 564.07,
      "adjClose": 564.07,
      "volume": 607281,
      "unadjustedVolume": 607300,
      "change": 1.58,
      "changePercent": 0.28089,
      "vwap": 563.16,
      "label": "November 24, 23",
      "changeOverTime": 0.0028089
    },
    {
      "date": "2023-11-22",
      "open": 567.99,
      "high": 571.82,
      "low": 563.49,
      "close": 564.23,
      "adjClose": 564.23,
      "volume": 899309,
      "unadjustedVolume": 899300,
      "change": -3.76,
      "changePercent": -0.66198,
      "vwap": 566.12,
      "label": "November 22, 23",
      "changeOverTime": -0.0066198
    },
    {
      "date": "2023-11-21",
      "open": 560.09,
      "high": 564.9,
      "low": 560,
      "close": 562.18,
      "adjClose": 562.18,
      "volume": 1001143,
      "unadjustedVolume": 1001000,
      "change": 2.09,
      "changePercent": 0.37315,
      "vwap": 562.05,
      "label": "November 21, 23",
      "changeOverTime": 0.0037315
    },
    {
      "date": "2023-11-20",
      "open": 564,
      "high": 565.585,
      "low": 558.84,
      "close": 564.5,
      "adjClose": 564.5,
      "volume": 1008840,
      "unadjustedVolume": 1008800,
      "change": 0.5,
      "changePercent": 0.08865248,
      "vwap": 563.49,
      "label": "November 20, 23",
      "changeOverTime": 0.0008865248
    },
    {
      "date": "2023-11-17",
      "open": 556.64,
      "high": 561.19,
      "low": 554.02,
      "close": 560.16,
      "adjClose": 560.16,
      "volume": 1127087,
      "unadjustedVolume": 1127100,
      "change": 3.52,
      "changePercent": 0.63237,
      "vwap": 558.63,
      "label": "November 17, 23",
      "changeOverTime": 0.0063237
    },
    {
      "date": "2023-11-16",
      "open": 557.21,
      "high": 560.48,
      "low": 552.6801,
      "close": 556.95,
      "adjClose": 556.95,
      "volume": 1198426,
      "unadjustedVolume": 1198400,
      "change": -0.26,
      "changePercent": -0.04666104,
      "vwap": 557.31,
      "label": "November 16, 23",
      "changeOverTime": -0.0004666104
    },
    {
      "date": "2023-11-15",
      "open": 558.99,
      "high": 567.025,
      "low": 554.68,
      "close": 555.54,
      "adjClose": 555.54,
      "volume": 1711334,
      "unadjustedVolume": 1711300,
      "change": -3.45,
      "changePercent": -0.61718,
      "vwap": 558.66,
      "label": "November 15, 23",
      "changeOverTime": -0.0061718
    },
    {
      "date": "2023-11-14",
      "open": 541.4,
      "high": 557.99,
      "low": 541.4,
      "close": 555.52,
      "adjClose": 555.52,
      "volume": 2005762,
      "unadjustedVolume": 2005700,
      "change": 14.12,
      "changePercent": 2.61,
      "vwap": 554.52,
      "label": "November 14, 23",
      "changeOverTime": 0.0261
    },
    {
      "date": "2023-11-13",
      "open": 525.63,
      "high": 534.43,
      "low": 523.32,
      "close": 532.18,
      "adjClose": 532.18,
      "volume": 1177203,
      "unadjustedVolume": 1177100,
      "change": 6.55,
      "changePercent": 1.25,
      "vwap": 531.35,
      "label": "November 13, 23",
      "changeOverTime": 0.0125
    },
    {
      "date": "2023-11-10",
      "open": 519.53,
      "high": 530.075,
      "low": 516.25,
      "close": 528.89,
      "adjClose": 528.89,
      "volume": 1147845,
      "unadjustedVolume": 1147800,
      "change": 9.36,
      "changePercent": 1.8,
      "vwap": 526.49,
      "label": "November 10, 23",
      "changeOverTime": 0.018
    },
    {
      "date": "2023-11-09",
      "open": 518.64,
      "high": 527.2668,
      "low": 513.97,
      "close": 514.54,
      "adjClose": 514.54,
      "volume": 1384191,
      "unadjustedVolume": 1384000,
      "change": -4.1,
      "changePercent": -0.79053,
      "vwap": 518.6,
      "label": "November 09, 23",
      "changeOverTime": -0.0079053
    },
    {
      "date": "2023-11-08",
      "open": 521.21,
      "high": 524.235,
      "low": 515.33,
      "close": 522.38,
      "adjClose": 522.38,
      "volume": 1428565,
      "unadjustedVolume": 1428400,
      "change": 1.17,
      "changePercent": 0.22448,
      "vwap": 520.73,
      "label": "November 08, 23",
      "changeOverTime": 0.0022448
    },
    {
      "date": "2023-11-07",
      "open": 508.18,
      "high": 517.33,
      "low": 506.97,
      "close": 513.91,
      "adjClose": 513.91,
      "volume": 1409378,
      "unadjustedVolume": 1409200,
      "change": 5.73,
      "changePercent": 1.13,
      "vwap": 513.63,
      "label": "November 07, 23",
      "changeOverTime": 0.0113
    },
    {
      "date": "2023-11-06",
      "open": 499.08,
      "high": 500.62,
      "low": 494.35,
      "close": 500.5,
      "adjClose": 500.5,
      "volume": 1475506,
      "unadjustedVolume": 1475500,
      "change": 1.42,
      "changePercent": 0.28452,
      "vwap": 497.67,
      "label": "November 06, 23",
      "changeOverTime": 0.0028452
    },
    {
      "date": "2023-11-03",
      "open": 492.88,
      "high": 502.96,
      "low": 489.55,
      "close": 498.51,
      "adjClose": 498.51,
      "volume": 2419602,
      "unadjustedVolume": 2419600,
      "change": 5.63,
      "changePercent": 1.14,
      "vwap": 497.59,
      "label": "November 03, 23",
      "changeOverTime": 0.0114
    },
    {
      "date": "2023-11-02",
      "open": 498.91,
      "high": 504,
      "low": 490.35,
      "close": 500.35,
      "adjClose": 500.35,
      "volume": 1509216,
      "unadjustedVolume": 1509200,
      "change": 1.44,
      "changePercent": 0.28863,
      "vwap": 498.15,
      "label": "November 02, 23",
      "changeOverTime": 0.0028863
    },
    {
      "date": "2023-11-01",
      "open": 492.69,
      "high": 493.51,
      "low": 481.94,
      "close": 489.17,
      "adjClose": 489.17,
      "volume": 2041348,
      "unadjustedVolume": 2041200,
      "change": -3.52,
      "changePercent": -0.71445,
      "vwap": 488.14,
      "label": "November 01, 23",
      "changeOverTime": -0.0071445
    },
    {
      "date": "2023-10-31",
      "open": 489.02,
      "high": 496.5999,
      "low": 485.445,
      "close": 494.95,
      "adjClose": 494.95,
      "volume": 1071966,
      "unadjustedVolume": 1071900,
      "change": 5.93,
      "changePercent": 1.21,
      "vwap": 493.46,
      "label": "October 31, 23",
      "changeOverTime": 0.0121
    },
    {
      "date": "2023-10-30",
      "open": 483.69,
      "high": 489.69,
      "low": 481.79,
      "close": 487.5,
      "adjClose": 487.5,
      "volume": 1400170,
      "unadjustedVolume": 1410200,
      "change": 3.81,
      "changePercent": 0.78769,
      "vwap": 486.49,
      "label": "October 30, 23",
      "changeOverTime": 0.0078769
    },
    {
      "date": "2023-10-27",
      "open": 479.64,
      "high": 482.51,
      "low": 473.89,
      "close": 479.52,
      "adjClose": 479.52,
      "volume": 1563779,
      "unadjustedVolume": 1563800,
      "change": -0.12,
      "changePercent": -0.02501876,
      "vwap": 479.33,
      "label": "October 27, 23",
      "changeOverTime": -0.0002501876
    },
    {
      "date": "2023-10-26",
      "open": 483,
      "high": 486.92,
      "low": 473.56,
      "close": 479.45,
      "adjClose": 479.45,
      "volume": 1584356,
      "unadjustedVolume": 1584400,
      "change": -3.55,
      "changePercent": -0.73499,
      "vwap": 479.29,
      "label": "October 26, 23",
      "changeOverTime": -0.0073499
    },
    {
      "date": "2023-10-25",
      "open": 500.4,
      "high": 500.595,
      "low": 482.28,
      "close": 483.03,
      "adjClose": 483.03,
      "volume": 2459416,
      "unadjustedVolume": 2459400,
      "change": -17.37,
      "changePercent": -3.47,
      "vwap": 488.19,
      "label": "October 25, 23",
      "changeOverTime": -0.0347
    },
    {
      "date": "2023-10-24",
      "open": 506.49,
      "high": 513.14,
      "low": 499.45,
      "close": 505.82,
      "adjClose": 505.82,
      "volume": 958991,
      "unadjustedVolume": 958900,
      "change": -0.67,
      "changePercent": -0.13228,
      "vwap": 505.64,
      "label": "October 24, 23",
      "changeOverTime": -0.0013228
    },
    {
      "date": "2023-10-23",
      "open": 505,
      "high": 513.11,
      "low": 498.48,
      "close": 504.03,
      "adjClose": 504.03,
      "volume": 1523255,
      "unadjustedVolume": 1523300,
      "change": -0.97,
      "changePercent": -0.19208,
      "vwap": 505.01,
      "label": "October 23, 23",
      "changeOverTime": -0.0019208
    },
    {
      "date": "2023-10-20",
      "open": 520.29,
      "high": 521.54,
      "low": 504.77,
      "close": 506.81,
      "adjClose": 506.81,
      "volume": 1873342,
      "unadjustedVolume": 1873300,
      "change": -13.48,
      "changePercent": -2.59,
      "vwap": 509.13,
      "label": "October 20, 23",
      "changeOverTime": -0.0259
    },
    {
      "date": "2023-10-19",
      "open": 530.5,
      "high": 534.09,
      "low": 519.895,
      "close": 521.52,
      "adjClose": 521.52,
      "volume": 1328345,
      "unadjustedVolume": 1328300,
      "change": -8.98,
      "changePercent": -1.69,
      "vwap": 524.75,
      "label": "October 19, 23",
      "changeOverTime": -0.0169
    },
    {
      "date": "2023-10-18",
      "open": 535.3,
      "high": 537.15,
      "low": 525.565,
      "close": 527.42,
      "adjClose": 527.42,
      "volume": 1143116,
      "unadjustedVolume": 1143100,
      "change": -7.88,
      "changePercent": -1.47,
      "vwap": 529.73,
      "label": "October 18, 23",
      "changeOverTime": -0.0147
    },
    {
      "date": "2023-10-17",
      "open": 535.97,
      "high": 546.07,
      "low": 533.0601,
      "close": 538.78,
      "adjClose": 538.78,
      "volume": 1396185,
      "unadjustedVolume": 1396100,
      "change": 2.81,
      "changePercent": 0.52428,
      "vwap": 540.39,
      "label": "October 17, 23",
      "changeOverTime": 0.0052428
    },
    {
      "date": "2023-10-16",
      "open": 539.84,
      "high": 543.5,
      "low": 534.47,
      "close": 540.9,
      "adjClose": 540.9,
      "volume": 1063965,
      "unadjustedVolume": 1063900,
      "change": 1.06,
      "changePercent": 0.19635,
      "vwap": 540.65,
      "label": "October 16, 23",
      "changeOverTime": 0.0019635
    },
    {
      "date": "2023-10-13",
      "open": 543.41,
      "high": 545.63,
      "low": 530.3,
      "close": 533.05,
      "adjClose": 533.05,
      "volume": 1627077,
      "unadjustedVolume": 1627000,
      "change": -10.36,
      "changePercent": -1.91,
      "vwap": 535.24,
      "label": "October 13, 23",
      "changeOverTime": -0.0191
    },
    {
      "date": "2023-10-12",
      "open": 545.09,
      "high": 550.12,
      "low": 540.62,
      "close": 543.41,
      "adjClose": 543.41,
      "volume": 1520739,
      "unadjustedVolume": 1520700,
      "change": -1.68,
      "changePercent": -0.30821,
      "vwap": 544.91,
      "label": "October 12, 23",
      "changeOverTime": -0.0030821
    },
    {
      "date": "2023-10-11",
      "open": 541.65,
      "high": 544.61,
      "low": 536.76,
      "close": 541.58,
      "adjClose": 541.58,
      "volume": 884180,
      "unadjustedVolume": 884200,
      "change": -0.07,
      "changePercent": -0.01292347,
      "vwap": 540.5,
      "label": "October 11, 23",
      "changeOverTime": -0.0001292347
    },
    {
      "date": "2023-10-10",
      "open": 532.15,
      "high": 545.26,
      "low": 530.66,
      "close": 540.11,
      "adjClose": 540.11,
      "volume": 1369522,
      "unadjustedVolume": 1369300,
      "change": 7.96,
      "changePercent": 1.5,
      "vwap": 540.95,
      "label": "October 10, 23",
      "changeOverTime": 0.015
    },
    {
      "date": "2023-10-09",
      "open": 527.76,
      "high": 535.55,
      "low": 526.25,
      "close": 534.91,
      "adjClose": 534.91,
      "volume": 1047706,
      "unadjustedVolume": 1047700,
      "change": 7.15,
      "changePercent": 1.35,
      "vwap": 532.75,
      "label": "October 09, 23",
      "changeOverTime": 0.0135
    },
    {
      "date": "2023-10-06",
      "open": 512,
      "high": 534.66,
      "low": 511.28,
      "close": 533.3,
      "adjClose": 533.3,
      "volume": 1766691,
      "unadjustedVolume": 1766700,
      "change": 21.3,
      "changePercent": 4.16,
      "vwap": 529.47,
      "label": "October 06, 23",
      "changeOverTime": 0.0416
    },
    {
      "date": "2023-10-05",
      "open": 516,
      "high": 520.08,
      "low": 510.56,
      "close": 516.3,
      "adjClose": 516.3,
      "volume": 1118698,
      "unadjustedVolume": 1118700,
      "change": 0.3,
      "changePercent": 0.05813953,
      "vwap": 514.75,
      "label": "October 05, 23",
      "changeOverTime": 0.0005813953
    },
    {
      "date": "2023-10-04",
      "open": 513.34,
      "high": 519.9,
      "low": 508.67,
      "close": 517.46,
      "adjClose": 516.56,
      "volume": 1560992,
      "unadjustedVolume": 1561000,
      "change": 4.12,
      "changePercent": 0.80259,
      "vwap": 516.08,
      "label": "October 04, 23",
      "changeOverTime": 0.0080259
    },
    {
      "date": "2023-10-03",
      "open": 511.29,
      "high": 518.47,
      "low": 504.38,
      "close": 507.48,
      "adjClose": 506.6,
      "volume": 1741641,
      "unadjustedVolume": 1741600,
      "change": -3.81,
      "changePercent": -0.74517,
      "vwap": 508.13,
      "label": "October 03, 23",
      "changeOverTime": -0.0074517
    },
    {
      "date": "2023-10-02",
      "open": 510.83,
      "high": 518.27,
      "low": 508.915,
      "close": 517.8,
      "adjClose": 516.9,
      "volume": 1621597,
      "unadjustedVolume": 1621600,
      "change": 6.97,
      "changePercent": 1.36,
      "vwap": 514.32,
      "label": "October 02, 23",
      "changeOverTime": 0.0136
    },
    {
      "date": "2023-09-29",
      "open": 522.03,
      "high": 524.12,
      "low": 507.985,
      "close": 510.94,
      "adjClose": 510.05,
      "volume": 1499651,
      "unadjustedVolume": 1499600,
      "change": -11.09,
      "changePercent": -2.12,
      "vwap": 513.65,
      "label": "September 29, 23",
      "changeOverTime": -0.0212
    },
    {
      "date": "2023-09-28",
      "open": 504.46,
      "high": 517.67,
      "low": 501.18,
      "close": 512.24,
      "adjClose": 511.35,
      "volume": 1262700,
      "unadjustedVolume": 1262700,
      "change": 7.78,
      "changePercent": 1.54,
      "vwap": 510.36,
      "label": "September 28, 23",
      "changeOverTime": 0.0154
    },
    {
      "date": "2023-09-27",
      "open": 507.58,
      "high": 511.43,
      "low": 502.97,
      "close": 508.24,
      "adjClose": 507.36,
      "volume": 1260200,
      "unadjustedVolume": 1260200,
      "change": 0.66,
      "changePercent": 0.13003,
      "vwap": 507.55,
      "label": "September 27, 23",
      "changeOverTime": 0.0013003
    },
    {
      "date": "2023-09-26",
      "open": 507.54,
      "high": 508.87,
      "low": 500.19,
      "close": 503.19,
      "adjClose": 502.31,
      "volume": 1233600,
      "unadjustedVolume": 1233600,
      "change": -4.35,
      "changePercent": -0.85708,
      "vwap": 504.08,
      "label": "September 26, 23",
      "changeOverTime": -0.0085708
    },
    {
      "date": "2023-09-25",
      "open": 506.21,
      "high": 511.2,
      "low": 504.35,
      "close": 508.31,
      "adjClose": 507.43,
      "volume": 1279200,
      "unadjustedVolume": 1279200,
      "change": 2.1,
      "changePercent": 0.41485,
      "vwap": 507.95,
      "label": "September 25, 23",
      "changeOverTime": 0.0041485
    },
    {
      "date": "2023-09-22",
      "open": 504,
      "high": 512.14,
      "low": 500.66,
      "close": 508.57,
      "adjClose": 507.69,
      "volume": 1233800,
      "unadjustedVolume": 1233800,
      "change": 4.57,
      "changePercent": 0.90675,
      "vwap": 507.12,
      "label": "September 22, 23",
      "changeOverTime": 0.0090675
    },
    {
      "date": "2023-09-21",
      "open": 519.58,
      "high": 521.37,
      "low": 503.36,
      "close": 504.37,
      "adjClose": 503.49,
      "volume": 1729200,
      "unadjustedVolume": 1729200,
      "change": -15.21,
      "changePercent": -2.93,
      "vwap": 509.7,
      "label": "September 21, 23",
      "changeOverTime": -0.0293
    },
    {
      "date": "2023-09-20",
      "open": 531.1,
      "high": 531.42,
      "low": 523.41,
      "close": 523.59,
      "adjClose": 522.68,
      "volume": 945300,
      "unadjustedVolume": 945300,
      "change": -7.51,
      "changePercent": -1.41,
      "vwap": 526.14,
      "label": "September 20, 23",
      "changeOverTime": -0.0141
    },
    {
      "date": "2023-09-19",
      "open": 530.13,
      "high": 530.84,
      "low": 526.13,
      "close": 529.19,
      "adjClose": 528.27,
      "volume": 1026400,
      "unadjustedVolume": 1026400,
      "change": -0.94,
      "changePercent": -0.17731,
      "vwap": 528.72,
      "label": "September 19, 23",
      "changeOverTime": -0.0017731
    },
    {
      "date": "2023-09-18",
      "open": 536.32,
      "high": 538.43,
      "low": 533.75,
      "close": 535.01,
      "adjClose": 534.08,
      "volume": 886900,
      "unadjustedVolume": 886900,
      "change": -1.31,
      "changePercent": -0.24426,
      "vwap": 535.73,
      "label": "September 18, 23",
      "changeOverTime": -0.0024426
    },
    {
      "date": "2023-09-15",
      "open": 548.14,
      "high": 548.15,
      "low": 537.01,
      "close": 538.08,
      "adjClose": 537.14,
      "volume": 2445500,
      "unadjustedVolume": 2445500,
      "change": -10.06,
      "changePercent": -1.84,
      "vwap": 541.08,
      "label": "September 15, 23",
      "changeOverTime": -0.0184
    },
    {
      "date": "2023-09-14",
      "open": 545.12,
      "high": 549.52,
      "low": 537.96,
      "close": 547.6,
      "adjClose": 546.65,
      "volume": 973400,
      "unadjustedVolume": 973400,
      "change": 2.48,
      "changePercent": 0.45495,
      "vwap": 545.03,
      "label": "September 14, 23",
      "changeOverTime": 0.0045495
    },
    {
      "date": "2023-09-13",
      "open": 544.24,
      "high": 545.65,
      "low": 538.86,
      "close": 541.95,
      "adjClose": 541.01,
      "volume": 1136200,
      "unadjustedVolume": 1136200,
      "change": -2.29,
      "changePercent": -0.42077,
      "vwap": 542.15,
      "label": "September 13, 23",
      "changeOverTime": -0.0042077
    },
    {
      "date": "2023-09-12",
      "open": 543,
      "high": 547.72,
      "low": 540.01,
      "close": 546,
      "adjClose": 545.05,
      "volume": 1312600,
      "unadjustedVolume": 1312600,
      "change": 3,
      "changePercent": 0.55249,
      "vwap": 544.58,
      "label": "September 12, 23",
      "changeOverTime": 0.0055249
    },
    {
      "date": "2023-09-11",
      "open": 551.21,
      "high": 553.69,
      "low": 547.98,
      "close": 549.3,
      "adjClose": 548.34,
      "volume": 1242500,
      "unadjustedVolume": 1242500,
      "change": -1.91,
      "changePercent": -0.34651,
      "vwap": 550.32,
      "label": "September 11, 23",
      "changeOverTime": -0.0034651
    },
    {
      "date": "2023-09-08",
      "open": 552.31,
      "high": 558.64,
      "low": 549.77,
      "close": 550.56,
      "adjClose": 549.6,
      "volume": 1245000,
      "unadjustedVolume": 1245000,
      "change": -1.75,
      "changePercent": -0.31685,
      "vwap": 552.99,
      "label": "September 08, 23",
      "changeOverTime": -0.0031685
    },
    {
      "date": "2023-09-07",
      "open": 549.82,
      "high": 557.46,
      "low": 547.92,
      "close": 553.61,
      "adjClose": 552.65,
      "volume": 1209700,
      "unadjustedVolume": 1209700,
      "change": 3.79,
      "changePercent": 0.68932,
      "vwap": 553,
      "label": "September 07, 23",
      "changeOverTime": 0.0068932
    },
    {
      "date": "2023-09-06",
      "open": 549.42,
      "high": 553.62,
      "low": 545.61,
      "close": 550.95,
      "adjClose": 549.99,
      "volume": 1237000,
      "unadjustedVolume": 1237000,
      "change": 1.53,
      "changePercent": 0.27848,
      "vwap": 550.06,
      "label": "September 06, 23",
      "changeOverTime": 0.0027848
    },
    {
      "date": "2023-09-05",
      "open": 548.64,
      "high": 555,
      "low": 545.54,
      "close": 550.58,
      "adjClose": 549.62,
      "volume": 1372200,
      "unadjustedVolume": 1372200,
      "change": 1.94,
      "changePercent": 0.3536,
      "vwap": 550.37,
      "label": "September 05, 23",
      "changeOverTime": 0.003536
    },
    {
      "date": "2023-09-01",
      "open": 545.33,
      "high": 549.85,
      "low": 540.46,
      "close": 549.6,
      "adjClose": 548.64,
      "volume": 1336500,
      "unadjustedVolume": 1336500,
      "change": 4.27,
      "changePercent": 0.78301,
      "vwap": 546.64,
      "label": "September 01, 23",
      "changeOverTime": 0.0078301
    },
    {
      "date": "2023-08-31",
      "open": 540.58,
      "high": 545,
      "low": 534.59,
      "close": 541.81,
      "adjClose": 540.87,
      "volume": 1776200,
      "unadjustedVolume": 1776200,
      "change": 1.23,
      "changePercent": 0.22753,
      "vwap": 540.47,
      "label": "August 31, 23",
      "changeOverTime": 0.0022753
    },
    {
      "date": "2023-08-30",
      "open": 537.7,
      "high": 543,
      "low": 536.28,
      "close": 540.58,
      "adjClose": 539.64,
      "volume": 1688000,
      "unadjustedVolume": 1688000,
      "change": 2.88,
      "changePercent": 0.53561,
      "vwap": 539.95,
      "label": "August 30, 23",
      "changeOverTime": 0.0053561
    },
    {
      "date": "2023-08-29",
      "open": 517.85,
      "high": 537.47,
      "low": 516.63,
      "close": 536.49,
      "adjClose": 535.56,
      "volume": 1570200,
      "unadjustedVolume": 1570200,
      "change": 18.64,
      "changePercent": 3.6,
      "vwap": 530.2,
      "label": "August 29, 23",
      "changeOverTime": 0.036
    },
    {
      "date": "2023-08-28",
      "open": 519.05,
      "high": 522.67,
      "low": 513.83,
      "close": 518.87,
      "adjClose": 517.97,
      "volume": 1307800,
      "unadjustedVolume": 1307800,
      "change": -0.18,
      "changePercent": -0.03467874,
      "vwap": 518.46,
      "label": "August 28, 23",
      "changeOverTime": -0.0003467874
    },
    {
      "date": "2023-08-25",
      "open": 494.24,
      "high": 521.82,
      "low": 494.24,
      "close": 519.05,
      "adjClose": 518.15,
      "volume": 2457300,
      "unadjustedVolume": 2457300,
      "change": 24.81,
      "changePercent": 5.02,
      "vwap": 511.7,
      "label": "August 25, 23",
      "changeOverTime": 0.0502
    },
    {
      "date": "2023-08-24",
      "open": 504.42,
      "high": 508.55,
      "low": 496.45,
      "close": 498.5,
      "adjClose": 497.63,
      "volume": 2217600,
      "unadjustedVolume": 2217600,
      "change": -5.92,
      "changePercent": -1.17,
      "vwap": 501.17,
      "label": "August 24, 23",
      "changeOverTime": -0.0117
    },
    {
      "date": "2023-08-23",
      "open": 489.27,
      "high": 503.12,
      "low": 489.27,
      "close": 500.86,
      "adjClose": 499.99,
      "volume": 1458600,
      "unadjustedVolume": 1458600,
      "change": 11.59,
      "changePercent": 2.37,
      "vwap": 497.75,
      "label": "August 23, 23",
      "changeOverTime": 0.0237
    },
    {
      "date": "2023-08-22",
      "open": 490.18,
      "high": 494.43,
      "low": 485.96,
      "close": 487.9,
      "adjClose": 487.05,
      "volume": 898700,
      "unadjustedVolume": 898700,
      "change": -2.28,
      "changePercent": -0.46514,
      "vwap": 489.43,
      "label": "August 22, 23",
      "changeOverTime": -0.0046514
    },
    {
      "date": "2023-08-21",
      "open": 487.77,
      "high": 490,
      "low": 481.88,
      "close": 488.26,
      "adjClose": 487.41,
      "volume": 1206100,
      "unadjustedVolume": 1206100,
      "change": 0.49,
      "changePercent": 0.10046,
      "vwap": 486.71,
      "label": "August 21, 23",
      "changeOverTime": 0.0010046
    },
    {
      "date": "2023-08-18",
      "open": 479.91,
      "high": 488.77,
      "low": 477.76,
      "close": 485.96,
      "adjClose": 485.11,
      "volume": 954400,
      "unadjustedVolume": 954400,
      "change": 6.05,
      "changePercent": 1.26,
      "vwap": 484.16,
      "label": "August 18, 23",
      "changeOverTime": 0.0126
    },
    {
      "date": "2023-08-17",
      "open": 495.85,
      "high": 496.81,
      "low": 485.15,
      "close": 486.45,
      "adjClose": 485.6,
      "volume": 1098600,
      "unadjustedVolume": 1098600,
      "change": -9.4,
      "changePercent": -1.9,
      "vwap": 489.47,
      "label": "August 17, 23",
      "changeOverTime": -0.019
    },
    {
      "date": "2023-08-16",
      "open": 497.11,
      "high": 504.09,
      "low": 495.49,
      "close": 495.65,
      "adjClose": 494.79,
      "volume": 1056300,
      "unadjustedVolume": 1056300,
      "change": -1.46,
      "changePercent": -0.2937,
      "vwap": 498.41,
      "label": "August 16, 23",
      "changeOverTime": -0.002937
    },
    {
      "date": "2023-08-15",
      "open": 502.35,
      "high": 506.16,
      "low": 495.79,
      "close": 497.18,
      "adjClose": 496.32,
      "volume": 1136700,
      "unadjustedVolume": 1136700,
      "change": -5.17,
      "changePercent": -1.03,
      "vwap": 499.71,
      "label": "August 15, 23",
      "changeOverTime": -0.0103
    },
    {
      "date": "2023-08-14",
      "open": 497.55,
      "high": 506.7,
      "low": 495.25,
      "close": 505.8,
      "adjClose": 504.92,
      "volume": 1453200,
      "unadjustedVolume": 1453200,
      "change": 8.25,
      "changePercent": 1.66,
      "vwap": 502.58,
      "label": "August 14, 23",
      "changeOverTime": 0.0166
    },
    {
      "date": "2023-08-11",
      "open": 497.81,
      "high": 503.8,
      "low": 496.24,
      "close": 497.77,
      "adjClose": 496.9,
      "volume": 1005500,
      "unadjustedVolume": 1005500,
      "change": -0.04,
      "changePercent": -0.00803519,
      "vwap": 499.27,
      "label": "August 11, 23",
      "changeOverTime": -0.0000803519
    },
    {
      "date": "2023-08-10",
      "open": 504,
      "high": 510.75,
      "low": 498.34,
      "close": 501.47,
      "adjClose": 500.6,
      "volume": 1012700,
      "unadjustedVolume": 1012700,
      "change": -2.53,
      "changePercent": -0.50198,
      "vwap": 503.52,
      "label": "August 10, 23",
      "changeOverTime": -0.0050198
    },
    {
      "date": "2023-08-09",
      "open": 501.28,
      "high": 503.15,
      "low": 494.09,
      "close": 496.7,
      "adjClose": 495.84,
      "volume": 1081600,
      "unadjustedVolume": 1081600,
      "change": -4.58,
      "changePercent": -0.91366,
      "vwap": 497.98,
      "label": "August 09, 23",
      "changeOverTime": -0.0091366
    },
    {
      "date": "2023-08-08",
      "open": 499.79,
      "high": 501.45,
      "low": 491.13,
      "close": 500.81,
      "adjClose": 499.94,
      "volume": 987100,
      "unadjustedVolume": 987100,
      "change": 1.02,
      "changePercent": 0.20409,
      "vwap": 497.8,
      "label": "August 08, 23",
      "changeOverTime": 0.0020409
    },
    {
      "date": "2023-08-07",
      "open": 500.35,
      "high": 505.93,
      "low": 499.83,
      "close": 505.26,
      "adjClose": 504.38,
      "volume": 784200,
      "unadjustedVolume": 784200,
      "change": 4.91,
      "changePercent": 0.98131,
      "vwap": 503.67,
      "label": "August 07, 23",
      "changeOverTime": 0.0098131
    },
    {
      "date": "2023-08-04",
      "open": 503.23,
      "high": 508.87,
      "low": 496.27,
      "close": 496.98,
      "adjClose": 496.12,
      "volume": 1179000,
      "unadjustedVolume": 1179000,
      "change": -6.25,
      "changePercent": -1.24,
      "vwap": 500.71,
      "label": "August 04, 23",
      "changeOverTime": -0.0124
    },
    {
      "date": "2023-08-03",
      "open": 495.34,
      "high": 500.32,
      "low": 490.96,
      "close": 496.98,
      "adjClose": 496.12,
      "volume": 911200,
      "unadjustedVolume": 911200,
      "change": 1.64,
      "changePercent": 0.33109,
      "vwap": 496.09,
      "label": "August 03, 23",
      "changeOverTime": 0.0033109
    },
    {
      "date": "2023-08-02",
      "open": 501.77,
      "high": 503.33,
      "low": 492.82,
      "close": 498.05,
      "adjClose": 497.18,
      "volume": 1170300,
      "unadjustedVolume": 1170300,
      "change": -3.72,
      "changePercent": -0.74138,
      "vwap": 498.07,
      "label": "August 02, 23",
      "changeOverTime": -0.0074138
    },
    {
      "date": "2023-08-01",
      "open": 510.56,
      "high": 510.56,
      "low": 502.83,
      "close": 508.5,
      "adjClose": 507.62,
      "volume": 1495700,
      "unadjustedVolume": 1495700,
      "change": -2.06,
      "changePercent": -0.40348,
      "vwap": 507.3,
      "label": "August 01, 23",
      "changeOverTime": -0.0040348
    },
    {
      "date": "2023-07-31",
      "open": 511.55,
      "high": 514.14,
      "low": 508.56,
      "close": 511.7,
      "adjClose": 510.81,
      "volume": 1531100,
      "unadjustedVolume": 1531100,
      "change": 0.15,
      "changePercent": 0.02932265,
      "vwap": 511.47,
      "label": "July 31, 23",
      "changeOverTime": 0.0002932265
    },
    {
      "date": "2023-07-28",
      "open": 501.49,
      "high": 513.22,
      "low": 501.49,
      "close": 511.84,
      "adjClose": 510.95,
      "volume": 1867100,
      "unadjustedVolume": 1867100,
      "change": 10.35,
      "changePercent": 2.06,
      "vwap": 508.85,
      "label": "July 28, 23",
      "changeOverTime": 0.0206
    },
    {
      "date": "2023-07-27",
      "open": 504.13,
      "high": 505.8,
      "low": 494.79,
      "close": 496.53,
      "adjClose": 495.67,
      "volume": 1620300,
      "unadjustedVolume": 1620300,
      "change": -7.6,
      "changePercent": -1.51,
      "vwap": 499.04,
      "label": "July 27, 23",
      "changeOverTime": -0.0151
    },
    {
      "date": "2023-07-26",
      "open": 492.7,
      "high": 498.77,
      "low": 491.9,
      "close": 496.86,
      "adjClose": 496,
      "volume": 1760900,
      "unadjustedVolume": 1760900,
      "change": 4.16,
      "changePercent": 0.84433,
      "vwap": 495.84,
      "label": "July 26, 23",
      "changeOverTime": 0.0084433
    },
    {
      "date": "2023-07-25",
      "open": 488.79,
      "high": 499.84,
      "low": 488.79,
      "close": 496.47,
      "adjClose": 495.61,
      "volume": 1122700,
      "unadjustedVolume": 1122700,
      "change": 7.68,
      "changePercent": 1.57,
      "vwap": 495.03,
      "label": "July 25, 23",
      "changeOverTime": 0.0157
    },
    {
      "date": "2023-07-24",
      "open": 496.59,
      "high": 498.57,
      "low": 485.92,
      "close": 488.5,
      "adjClose": 487.65,
      "volume": 1251600,
      "unadjustedVolume": 1251600,
      "change": -8.09,
      "changePercent": -1.63,
      "vwap": 491,
      "label": "July 24, 23",
      "changeOverTime": -0.0163
    },
    {
      "date": "2023-07-21",
      "open": 496.86,
      "high": 501.94,
      "low": 491.93,
      "close": 492.52,
      "adjClose": 491.66,
      "volume": 4574000,
      "unadjustedVolume": 4574000,
      "change": -4.34,
      "changePercent": -0.87349,
      "vwap": 495.46,
      "label": "July 21, 23",
      "changeOverTime": -0.0087349
    },
    {
      "date": "2023-07-20",
      "open": 498.13,
      "high": 503.39,
      "low": 490.93,
      "close": 491.78,
      "adjClose": 490.92,
      "volume": 1277000,
      "unadjustedVolume": 1277000,
      "change": -6.35,
      "changePercent": -1.27,
      "vwap": 495.37,
      "label": "July 20, 23",
      "changeOverTime": -0.0127
    },
    {
      "date": "2023-07-19",
      "open": 503.87,
      "high": 508.09,
      "low": 498.25,
      "close": 500.56,
      "adjClose": 499.69,
      "volume": 2003800,
      "unadjustedVolume": 2003800,
      "change": -3.31,
      "changePercent": -0.65692,
      "vwap": 502.3,
      "label": "July 19, 23",
      "changeOverTime": -0.0065692
    },
    {
      "date": "2023-07-18",
      "open": 490.8,
      "high": 497.69,
      "low": 488.5,
      "close": 495.43,
      "adjClose": 494.57,
      "volume": 1242700,
      "unadjustedVolume": 1242700,
      "change": 4.63,
      "changePercent": 0.94336,
      "vwap": 493.87,
      "label": "July 18, 23",
      "changeOverTime": 0.0094336
    },
    {
      "date": "2023-07-17",
      "open": 481.95,
      "high": 492.74,
      "low": 480.48,
      "close": 490.82,
      "adjClose": 489.97,
      "volume": 1330500,
      "unadjustedVolume": 1330500,
      "change": 8.87,
      "changePercent": 1.84,
      "vwap": 488.01,
      "label": "July 17, 23",
      "changeOverTime": 0.0184
    },
    {
      "date": "2023-07-14",
      "open": 479,
      "high": 486.48,
      "low": 478.43,
      "close": 483.99,
      "adjClose": 483.15,
      "volume": 1158100,
      "unadjustedVolume": 1158100,
      "change": 4.99,
      "changePercent": 1.04,
      "vwap": 482.97,
      "label": "July 14, 23",
      "changeOverTime": 0.0104
    },
    {
      "date": "2023-07-13",
      "open": 480.15,
      "high": 483.61,
      "low": 478.65,
      "close": 481.35,
      "adjClose": 480.51,
      "volume": 1477600,
      "unadjustedVolume": 1477600,
      "change": 1.2,
      "changePercent": 0.24992,
      "vwap": 481.2,
      "label": "July 13, 23",
      "changeOverTime": 0.0024992
    },
    {
      "date": "2023-07-12",
      "open": 472.26,
      "high": 478.43,
      "low": 469.23,
      "close": 476.84,
      "adjClose": 476.01,
      "volume": 1681500,
      "unadjustedVolume": 1681500,
      "change": 4.58,
      "changePercent": 0.9698,
      "vwap": 474.83,
      "label": "July 12, 23",
      "changeOverTime": 0.009698
    },
    {
      "date": "2023-07-11",
      "open": 465.65,
      "high": 466.88,
      "low": 455.56,
      "close": 463.7,
      "adjClose": 462.89,
      "volume": 1176500,
      "unadjustedVolume": 1176500,
      "change": -1.95,
      "changePercent": -0.41877,
      "vwap": 462.05,
      "label": "July 11, 23",
      "changeOverTime": -0.0041877
    },
    {
      "date": "2023-07-10",
      "open": 447.49,
      "high": 466.59,
      "low": 447.01,
      "close": 464.33,
      "adjClose": 463.52,
      "volume": 2217700,
      "unadjustedVolume": 2217700,
      "change": 16.84,
      "changePercent": 3.76,
      "vwap": 459.31,
      "label": "July 10, 23",
      "changeOverTime": 0.0376
    },
    {
      "date": "2023-07-07",
      "open": 450.73,
      "high": 457.42,
      "low": 447.83,
      "close": 448.19,
      "adjClose": 447.41,
      "volume": 847200,
      "unadjustedVolume": 847200,
      "change": -2.54,
      "changePercent": -0.56353,
      "vwap": 451.15,
      "label": "July 07, 23",
      "changeOverTime": -0.0056353
    },
    {
      "date": "2023-07-06",
      "open": 450.4,
      "high": 453.86,
      "low": 444.19,
      "close": 451.5,
      "adjClose": 449.94,
      "volume": 1156700,
      "unadjustedVolume": 1156700,
      "change": 1.1,
      "changePercent": 0.24423,
      "vwap": 449.85,
      "label": "July 06, 23",
      "changeOverTime": 0.0024423
    },
    {
      "date": "2023-07-05",
      "open": 448,
      "high": 458.27,
      "low": 447.01,
      "close": 457.84,
      "adjClose": 456.25,
      "volume": 1360700,
      "unadjustedVolume": 1360700,
      "change": 9.84,
      "changePercent": 2.2,
      "vwap": 454.37,
      "label": "July 05, 23",
      "changeOverTime": 0.022
    },
    {
      "date": "2023-07-03",
      "open": 452.74,
      "high": 454.98,
      "low": 449,
      "close": 451.57,
      "adjClose": 450.01,
      "volume": 1454500,
      "unadjustedVolume": 1454500,
      "change": -1.17,
      "changePercent": -0.25843,
      "vwap": 451.85,
      "label": "July 03, 23",
      "changeOverTime": -0.0025843
    },
    {
      "date": "2023-06-30",
      "open": 456.78,
      "high": 461.98,
      "low": 454.16,
      "close": 458.19,
      "adjClose": 456.6,
      "volume": 1967100,
      "unadjustedVolume": 1967100,
      "change": 1.41,
      "changePercent": 0.30868,
      "vwap": 458.11,
      "label": "June 30, 23",
      "changeOverTime": 0.0030868
    },
    {
      "date": "2023-06-29",
      "open": 460.74,
      "high": 460.95,
      "low": 453.38,
      "close": 455.82,
      "adjClose": 454.24,
      "volume": 1133100,
      "unadjustedVolume": 1133100,
      "change": -4.92,
      "changePercent": -1.07,
      "vwap": 456.72,
      "label": "June 29, 23",
      "changeOverTime": -0.0107
    },
    {
      "date": "2023-06-28",
      "open": 459.16,
      "high": 459.91,
      "low": 452.51,
      "close": 459.63,
      "adjClose": 458.04,
      "volume": 1495400,
      "unadjustedVolume": 1495400,
      "change": 0.47,
      "changePercent": 0.10236,
      "vwap": 457.35,
      "label": "June 28, 23",
      "changeOverTime": 0.0010236
    },
    {
      "date": "2023-06-27",
      "open": 455.89,
      "high": 460.81,
      "low": 453.3,
      "close": 459.03,
      "adjClose": 457.44,
      "volume": 1253800,
      "unadjustedVolume": 1253800,
      "change": 3.14,
      "changePercent": 0.68876,
      "vwap": 457.71,
      "label": "June 27, 23",
      "changeOverTime": 0.0068876
    },
    {
      "date": "2023-06-26",
      "open": 451.66,
      "high": 462.42,
      "low": 451.66,
      "close": 453.3,
      "adjClose": 451.73,
      "volume": 1418200,
      "unadjustedVolume": 1418200,
      "change": 1.64,
      "changePercent": 0.3631,
      "vwap": 455.79,
      "label": "June 26, 23",
      "changeOverTime": 0.003631
    },
    {
      "date": "2023-06-23",
      "open": 443.86,
      "high": 457.09,
      "low": 442.74,
      "close": 452.69,
      "adjClose": 451.12,
      "volume": 1489900,
      "unadjustedVolume": 1489900,
      "change": 8.83,
      "changePercent": 1.99,
      "vwap": 450.84,
      "label": "June 23, 23",
      "changeOverTime": 0.0199
    },
    {
      "date": "2023-06-22",
      "open": 448.75,
      "high": 451.76,
      "low": 445.65,
      "close": 450.84,
      "adjClose": 449.28,
      "volume": 1034800,
      "unadjustedVolume": 1034800,
      "change": 2.09,
      "changePercent": 0.46574,
      "vwap": 449.42,
      "label": "June 22, 23",
      "changeOverTime": 0.0046574
    },
    {
      "date": "2023-06-21",
      "open": 454.7,
      "high": 455.52,
      "low": 449.29,
      "close": 450.53,
      "adjClose": 448.97,
      "volume": 1106500,
      "unadjustedVolume": 1106500,
      "change": -4.17,
      "changePercent": -0.91709,
      "vwap": 451.78,
      "label": "June 21, 23",
      "changeOverTime": -0.0091709
    },
    {
      "date": "2023-06-20",
      "open": 454.31,
      "high": 461,
      "low": 451.12,
      "close": 455.13,
      "adjClose": 453.55,
      "volume": 1395000,
      "unadjustedVolume": 1395000,
      "change": 0.82,
      "changePercent": 0.18049,
      "vwap": 455.75,
      "label": "June 20, 23",
      "changeOverTime": 0.0018049
    },
    {
      "date": "2023-06-16",
      "open": 461.27,
      "high": 461.69,
      "low": 450.19,
      "close": 455.03,
      "adjClose": 453.45,
      "volume": 2619600,
      "unadjustedVolume": 2619600,
      "change": -6.24,
      "changePercent": -1.35,
      "vwap": 455.64,
      "label": "June 16, 23",
      "changeOverTime": -0.0135
    },
    {
      "date": "2023-06-15",
      "open": 442.19,
      "high": 459.16,
      "low": 441.04,
      "close": 456.31,
      "adjClose": 454.73,
      "volume": 1658300,
      "unadjustedVolume": 1658300,
      "change": 14.12,
      "changePercent": 3.19,
      "vwap": 452.17,
      "label": "June 15, 23",
      "changeOverTime": 0.0319
    },
    {
      "date": "2023-06-14",
      "open": 447.97,
      "high": 453.37,
      "low": 440.46,
      "close": 446.22,
      "adjClose": 444.67,
      "volume": 1709100,
      "unadjustedVolume": 1709100,
      "change": -1.75,
      "changePercent": -0.39065,
      "vwap": 446.68,
      "label": "June 14, 23",
      "changeOverTime": -0.0039065
    },
    {
      "date": "2023-06-13",
      "open": 451.65,
      "high": 451.99,
      "low": 442,
      "close": 447.55,
      "adjClose": 446,
      "volume": 1324400,
      "unadjustedVolume": 1324400,
      "change": -4.1,
      "changePercent": -0.90778,
      "vwap": 447.18,
      "label": "June 13, 23",
      "changeOverTime": -0.0090778
    },
    {
      "date": "2023-06-12",
      "open": 435.3,
      "high": 446.94,
      "low": 434.58,
      "close": 446.12,
      "adjClose": 444.57,
      "volume": 1937200,
      "unadjustedVolume": 1937200,
      "change": 10.82,
      "changePercent": 2.49,
      "vwap": 442.55,
      "label": "June 12, 23",
      "changeOverTime": 0.0249
    },
    {
      "date": "2023-06-09",
      "open": 422.81,
      "high": 432.05,
      "low": 420.25,
      "close": 431.55,
      "adjClose": 430.06,
      "volume": 1696600,
      "unadjustedVolume": 1696600,
      "change": 8.74,
      "changePercent": 2.07,
      "vwap": 427.95,
      "label": "June 09, 23",
      "changeOverTime": 0.0207
    },
    {
      "date": "2023-06-08",
      "open": 421.38,
      "high": 427.5,
      "low": 419.3,
      "close": 423.36,
      "adjClose": 421.89,
      "volume": 1612300,
      "unadjustedVolume": 1612300,
      "change": 1.98,
      "changePercent": 0.46988,
      "vwap": 423.39,
      "label": "June 08, 23",
      "changeOverTime": 0.0046988
    }
  ]
}