{
  "symbol": "ISRG",
  "historical": [
    {
      "date": "2023-12-07",
      "open": 310.97,
      "high": 312.745,
      "low": 307.72,
      "close": 311.56,
      "adjClose": 311.56,
      "volume": 1309583,
      "unadjustedVolume": 1115789,
      "change": 0.59,
      "changePercent": 0.18973,
      "vwap": 311.12,
      "label": "December 07, 23",
      "changeOverTime": 0.0018973
    },
    {
      "date": "2023-12-06",
      "open": 311.39,
      "high": 313.6,
      "low": 308.6101,
      "close": 310.26,
      "adjClose": 310.26,
      "volume": 1182695,
      "unadjustedVolume": 1182600,
      "change": -1.13,
      "changePercent": -0.36289,
      "vwap": 310.75,
      "label": "December 06, 23",
      "changeOverTime": -0.0036289
    },
    {
      "date": "2023-12-05",
      "open": 312,
      "high": 312,
      "low": 304.5,
      "close": 309.52,
      "adjClose": 309.52,
      "volume": 1246409,
      "unadjustedVolume": 1246300,
      "change": -2.48,
      "changePercent": -0.79487,
      "vwap": 308.94,
      "label": "December 05, 23",
      "changeOverTime": -0.0079487
    },
    {
      "date": "2023-12-04",
      "open": 311.92,
      "high": 315.93,
      "low": 308.91,
      "close": 311.84,
      "adjClose": 311.84,
      "volume": 1431186,
      "unadjustedVolume": 1431200,
      "change": -0.08,
      "changePercent": -0.0256476,
      "vwap": 311.45,
      "label": "December 04, 23",
      "changeOverTime": -0.000256476
    },
    {
      "date": "2023-12-01",
      "open": 310.59,
      "high": 315.64,
      "low": 308.73,
      "close": 315.2,
      "adjClose": 315.2,
      "volume": 1388826,
      "unadjustedVolume": 1388700,
      "change": 4.61,
      "changePercent": 1.48,
      "vwap": 313.99,
      "label": "December 01, 23",
      "changeOverTime": 0.0148
    },
    {
      "date": "2023-11-30",
      "open": 310.76,
      "high": 311.99,
      "low": 304.7,
      "close": 310.84,
      "adjClose": 310.84,
      "volume": 2437496,
      "unadjustedVolume": 2437500,
      "change": 0.08,
      "changePercent": 0.02574334,
      "vwap": 310.33,
      "label": "November 30, 23",
      "changeOverTime": 0.0002574334
    },
    {
      "date": "2023-11-29",
      "open": 312,
      "high": 316.305,
      "low": 309.965,
      "close": 310.76,
      "adjClose": 310.76,
      "volume": 1389053,
      "unadjustedVolume": 1388900,
      "change": -1.24,
      "changePercent": -0.39744,
      "vwap": 311.66,
      "label": "November 29, 23",
      "changeOverTime": -0.0039744
    },
    {
      "date": "2023-11-28",
      "open": 311.84,
      "high": 312.76,
      "low": 309.26,
      "close": 310.95,
      "adjClose": 310.95,
      "volume": 1558995,
      "unadjustedVolume": 1559000,
      "change": -0.89,
      "changePercent": -0.2854,
      "vwap": 311.04,
      "label": "November 28, 23",
      "changeOverTime": -0.002854
    },
    {
      "date": "2023-11-27",
      "open": 314.68,
      "high": 316,
      "low": 312.02,
      "close": 314.98,
      "adjClose": 314.98,
      "volume": 1084261,
      "unadjustedVolume": 1084300,
      "change": 0.3,
      "changePercent": 0.09533494,
      "vwap": 314.64,
      "label": "November 27, 23",
      "changeOverTime": 0.0009533494
    },
    {
      "date": "2023-11-24",
      "open": 316.95,
      "high": 318.26,
      "low": 316,
      "close": 318.01,
      "adjClose": 318.01,
      "volume": 601268,
      "unadjustedVolume": 601300,
      "change": 1.06,
      "changePercent": 0.33444,
      "vwap": 317.42,
      "label": "November 24, 23",
      "changeOverTime": 0.0033444
    },
    {
      "date": "2023-11-22",
      "open": 315,
      "high": 317.39,
      "low": 313.92,
      "close": 315.8,
      "adjClose": 315.8,
      "volume": 1199862,
      "unadjustedVolume": 1199700,
      "change": 0.8,
      "changePercent": 0.25397,
      "vwap": 315.95,
      "label": "November 22, 23",
      "changeOverTime": 0.0025397
    },
    {
      "date": "2023-11-21",
      "open": 311,
      "high": 312.22,
      "low": 308.85,
      "close": 311.82,
      "adjClose": 311.82,
      "volume": 1461585,
      "unadjustedVolume": 1461600,
      "change": 0.82,
      "changePercent": 0.26367,
      "vwap": 311.35,
      "label": "November 21, 23",
      "changeOverTime": 0.0026367
    },
    {
      "date": "2023-11-20",
      "open": 305.44,
      "high": 312.2,
      "low": 305,
      "close": 311.34,
      "adjClose": 311.34,
      "volume": 1746309,
      "unadjustedVolume": 1746300,
      "change": 5.9,
      "changePercent": 1.93,
      "vwap": 310.68,
      "label": "November 20, 23",
      "changeOverTime": 0.0193
    },
    {
      "date": "2023-11-17",
      "open": 306.34,
      "high": 311.235,
      "low": 304.615,
      "close": 305.28,
      "adjClose": 305.28,
      "volume": 2993483,
      "unadjustedVolume": 2993400,
      "change": -1.06,
      "changePercent": -0.34602,
      "vwap": 306.97,
      "label": "November 17, 23",
      "changeOverTime": -0.0034602
    },
    {
      "date": "2023-11-16",
      "open": 296.79,
      "high": 305.3,
      "low": 295.02,
      "close": 303.95,
      "adjClose": 303.95,
      "volume": 2296070,
      "unadjustedVolume": 2296100,
      "change": 7.16,
      "changePercent": 2.41,
      "vwap": 301.67,
      "label": "November 16, 23",
      "changeOverTime": 0.0241
    },
    {
      "date": "2023-11-15",
      "open": 291.39,
      "high": 297.34,
      "low": 291.39,
      "close": 293.22,
      "adjClose": 293.22,
      "volume": 1889778,
      "unadjustedVolume": 1889600,
      "change": 1.83,
      "changePercent": 0.62802,
      "vwap": 293.99,
      "label": "November 15, 23",
      "changeOverTime": 0.0062802
    },
    {
      "date": "2023-11-14",
      "open": 288.37,
      "high": 294.135,
      "low": 287.98,
      "close": 291.62,
      "adjClose": 291.62,
      "volume": 1847810,
      "unadjustedVolume": 1847700,
      "change": 3.25,
      "changePercent": 1.13,
      "vwap": 291.63,
      "label": "November 14, 23",
      "changeOverTime": 0.0113
    },
    {
      "date": "2023-11-13",
      "open": 285.328,
      "high": 289.99,
      "low": 281.12,
      "close": 282.48,
      "adjClose": 282.48,
      "volume": 1772734,
      "unadjustedVolume": 1772500,
      "change": -2.848,
      "changePercent": -0.99815,
      "vwap": 283.77,
      "label": "November 13, 23",
      "changeOverTime": -0.0099815
    },
    {
      "date": "2023-11-10",
      "open": 273.41,
      "high": 278.55,
      "low": 269.49,
      "close": 277.49,
      "adjClose": 277.49,
      "volume": 1536435,
      "unadjustedVolume": 1536400,
      "change": 4.08,
      "changePercent": 1.49,
      "vwap": 275.94,
      "label": "November 10, 23",
      "changeOverTime": 0.0149
    },
    {
      "date": "2023-11-09",
      "open": 277.98,
      "high": 278.95,
      "low": 271.895,
      "close": 272.4,
      "adjClose": 272.4,
      "volume": 1095214,
      "unadjustedVolume": 1095200,
      "change": -5.58,
      "changePercent": -2.01,
      "vwap": 273.49,
      "label": "November 09, 23",
      "changeOverTime": -0.0201
    },
    {
      "date": "2023-11-08",
      "open": 280.5,
      "high": 282.4475,
      "low": 276.8,
      "close": 277.93,
      "adjClose": 277.93,
      "volume": 1620156,
      "unadjustedVolume": 1620200,
      "change": -2.57,
      "changePercent": -0.91622,
      "vwap": 278.7,
      "label": "November 08, 23",
      "changeOverTime": -0.0091622
    },
    {
      "date": "2023-11-07",
      "open": 277.22,
      "high": 279.62,
      "low": 275.275,
      "close": 278.69,
      "adjClose": 278.69,
      "volume": 1810265,
      "unadjustedVolume": 1810200,
      "change": 1.47,
      "changePercent": 0.53026,
      "vwap": 278.39,
      "label": "November 07, 23",
      "changeOverTime": 0.0053026
    },
    {
      "date": "2023-11-06",
      "open": 278.13,
      "high": 279.52,
      "low": 273.7,
      "close": 277.26,
      "adjClose": 277.26,
      "volume": 1156013,
      "unadjustedVolume": 1156000,
      "change": -0.87,
      "changePercent": -0.3128,
      "vwap": 276.81,
      "label": "November 06, 23",
      "changeOverTime": -0.003128
    },
    {
      "date": "2023-11-03",
      "open": 280.22,
      "high": 281.58,
      "low": 277.39,
      "close": 278.52,
      "adjClose": 278.52,
      "volume": 1310940,
      "unadjustedVolume": 1310500,
      "change": -1.7,
      "changePercent": -0.60667,
      "vwap": 279.16,
      "label": "November 03, 23",
      "changeOverTime": -0.0060667
    },
    {
      "date": "2023-11-02",
      "open": 274.57,
      "high": 278.15,
      "low": 272.63,
      "close": 277.89,
      "adjClose": 277.89,
      "volume": 1965926,
      "unadjustedVolume": 1965800,
      "change": 3.32,
      "changePercent": 1.21,
      "vwap": 276.48,
      "label": "November 02, 23",
      "changeOverTime": 0.0121
    },
    {
      "date": "2023-11-01",
      "open": 262.17,
      "high": 272.18,
      "low": 262,
      "close": 270.46,
      "adjClose": 270.46,
      "volume": 2087263,
      "unadjustedVolume": 2087300,
      "change": 8.29,
      "changePercent": 3.16,
      "vwap": 268.68,
      "label": "November 01, 23",
      "changeOverTime": 0.0316
    },
    {
      "date": "2023-10-31",
      "open": 260.39,
      "high": 263.95,
      "low": 260.17,
      "close": 262.22,
      "adjClose": 262.22,
      "volume": 2373380,
      "unadjustedVolume": 2373300,
      "change": 1.83,
      "changePercent": 0.70279,
      "vwap": 262.38,
      "label": "October 31, 23",
      "changeOverTime": 0.0070279
    },
    {
      "date": "2023-10-30",
      "open": 260.08,
      "high": 261.15,
      "low": 254.85,
      "close": 258.49,
      "adjClose": 258.49,
      "volume": 2277842,
      "unadjustedVolume": 2277800,
      "change": -1.59,
      "changePercent": -0.61135,
      "vwap": 258.13,
      "label": "October 30, 23",
      "changeOverTime": -0.0061135
    },
    {
      "date": "2023-10-27",
      "open": 263.82,
      "high": 264.77,
      "low": 257.01,
      "close": 258.98,
      "adjClose": 258.98,
      "volume": 1861819,
      "unadjustedVolume": 1861700,
      "change": -4.84,
      "changePercent": -1.83,
      "vwap": 259.33,
      "label": "October 27, 23",
      "changeOverTime": -0.0183
    },
    {
      "date": "2023-10-26",
      "open": 264.24,
      "high": 264.24,
      "low": 255.95,
      "close": 259.51,
      "adjClose": 259.51,
      "volume": 2924876,
      "unadjustedVolume": 2924900,
      "change": -4.73,
      "changePercent": -1.79,
      "vwap": 259.06,
      "label": "October 26, 23",
      "changeOverTime": -0.0179
    },
    {
      "date": "2023-10-25",
      "open": 280.13,
      "high": 281.88,
      "low": 266.13,
      "close": 266.61,
      "adjClose": 266.61,
      "volume": 2618054,
      "unadjustedVolume": 2618100,
      "change": -13.52,
      "changePercent": -4.83,
      "vwap": 269.36,
      "label": "October 25, 23",
      "changeOverTime": -0.0483
    },
    {
      "date": "2023-10-24",
      "open": 271.93,
      "high": 280.02,
      "low": 271.77,
      "close": 277.39,
      "adjClose": 277.39,
      "volume": 2529146,
      "unadjustedVolume": 2529000,
      "change": 5.46,
      "changePercent": 2.01,
      "vwap": 277.65,
      "label": "October 24, 23",
      "changeOverTime": 0.0201
    },
    {
      "date": "2023-10-23",
      "open": 268.5,
      "high": 278.18,
      "low": 267.05,
      "close": 272.59,
      "adjClose": 272.59,
      "volume": 2556159,
      "unadjustedVolume": 2556200,
      "change": 4.09,
      "changePercent": 1.52,
      "vwap": 274.24,
      "label": "October 23, 23",
      "changeOverTime": 0.0152
    },
    {
      "date": "2023-10-20",
      "open": 260.05,
      "high": 269.49,
      "low": 256.72,
      "close": 266.91,
      "adjClose": 266.91,
      "volume": 7002531,
      "unadjustedVolume": 7002100,
      "change": 6.86,
      "changePercent": 2.64,
      "vwap": 263.98,
      "label": "October 20, 23",
      "changeOverTime": 0.0264
    },
    {
      "date": "2023-10-19",
      "open": 277.1,
      "high": 278.13,
      "low": 271.71,
      "close": 273.45,
      "adjClose": 273.45,
      "volume": 3022847,
      "unadjustedVolume": 3022800,
      "change": -3.65,
      "changePercent": -1.32,
      "vwap": 270.54,
      "label": "October 19, 23",
      "changeOverTime": -0.0132
    },
    {
      "date": "2023-10-18",
      "open": 275,
      "high": 278.7,
      "low": 273.05,
      "close": 275.52,
      "adjClose": 275.52,
      "volume": 1993131,
      "unadjustedVolume": 1993100,
      "change": 0.52,
      "changePercent": 0.18909,
      "vwap": 276.45,
      "label": "October 18, 23",
      "changeOverTime": 0.0018909
    },
    {
      "date": "2023-10-17",
      "open": 272.41,
      "high": 279.62,
      "low": 268.43,
      "close": 275.37,
      "adjClose": 275.37,
      "volume": 2518811,
      "unadjustedVolume": 2518700,
      "change": 2.96,
      "changePercent": 1.09,
      "vwap": 276.65,
      "label": "October 17, 23",
      "changeOverTime": 0.0109
    },
    {
      "date": "2023-10-16",
      "open": 276,
      "high": 278.61,
      "low": 270.6,
      "close": 274.16,
      "adjClose": 274.16,
      "volume": 2283273,
      "unadjustedVolume": 2283100,
      "change": -1.84,
      "changePercent": -0.66667,
      "vwap": 275.27,
      "label": "October 16, 23",
      "changeOverTime": -0.0066667
    },
    {
      "date": "2023-10-13",
      "open": 266.83,
      "high": 273.72,
      "low": 265.5,
      "close": 273.15,
      "adjClose": 273.15,
      "volume": 2938452,
      "unadjustedVolume": 2937700,
      "change": 6.32,
      "changePercent": 2.37,
      "vwap": 271.27,
      "label": "October 13, 23",
      "changeOverTime": 0.0237
    },
    {
      "date": "2023-10-12",
      "open": 281.93,
      "high": 283.265,
      "low": 265.6,
      "close": 266.12,
      "adjClose": 266.12,
      "volume": 5153342,
      "unadjustedVolume": 5153300,
      "change": -15.81,
      "changePercent": -5.61,
      "vwap": 271.97,
      "label": "October 12, 23",
      "changeOverTime": -0.0561
    },
    {
      "date": "2023-10-11",
      "open": 298.66,
      "high": 298.72,
      "low": 278.205,
      "close": 281.79,
      "adjClose": 281.79,
      "volume": 3560364,
      "unadjustedVolume": 3560400,
      "change": -16.87,
      "changePercent": -5.65,
      "vwap": 282.14,
      "label": "October 11, 23",
      "changeOverTime": -0.0565
    },
    {
      "date": "2023-10-10",
      "open": 295.13,
      "high": 301.07,
      "low": 292.52,
      "close": 297.83,
      "adjClose": 297.83,
      "volume": 1459776,
      "unadjustedVolume": 1459800,
      "change": 2.7,
      "changePercent": 0.91485,
      "vwap": 297.91,
      "label": "October 10, 23",
      "changeOverTime": 0.0091485
    },
    {
      "date": "2023-10-09",
      "open": 293.13,
      "high": 295.13,
      "low": 289.6025,
      "close": 294.49,
      "adjClose": 294.49,
      "volume": 920385,
      "unadjustedVolume": 920400,
      "change": 1.36,
      "changePercent": 0.46396,
      "vwap": 293.06,
      "label": "October 09, 23",
      "changeOverTime": 0.0046396
    },
    {
      "date": "2023-10-06",
      "open": 286.47,
      "high": 296.73,
      "low": 284.99,
      "close": 295.68,
      "adjClose": 295.68,
      "volume": 1444071,
      "unadjustedVolume": 1444000,
      "change": 9.21,
      "changePercent": 3.21,
      "vwap": 294.12,
      "label": "October 06, 23",
      "changeOverTime": 0.0321
    },
    {
      "date": "2023-10-05",
      "open": 291.85,
      "high": 292.45,
      "low": 284.795,
      "close": 290.09,
      "adjClose": 290.09,
      "volume": 963159,
      "unadjustedVolume": 963200,
      "change": -1.76,
      "changePercent": -0.60305,
      "vwap": 288.68,
      "label": "October 05, 23",
      "changeOverTime": -0.0060305
    },
    {
      "date": "2023-10-04",
      "open": 289.62,
      "high": 290.82,
      "low": 285.4662,
      "close": 290.28,
      "adjClose": 290.28,
      "volume": 1123927,
      "unadjustedVolume": 1123900,
      "change": 0.66,
      "changePercent": 0.22788,
      "vwap": 288.86,
      "label": "October 04, 23",
      "changeOverTime": 0.0022788
    },
    {
      "date": "2023-10-03",
      "open": 291.54,
      "high": 292.83,
      "low": 286.47,
      "close": 288.04,
      "adjClose": 288.04,
      "volume": 1059949,
      "unadjustedVolume": 1059900,
      "change": -3.5,
      "changePercent": -1.2,
      "vwap": 288.35,
      "label": "October 03, 23",
      "changeOverTime": -0.012
    },
    {
      "date": "2023-10-02",
      "open": 291.96,
      "high": 296.3933,
      "low": 290.01,
      "close": 294.98,
      "adjClose": 294.98,
      "volume": 978189,
      "unadjustedVolume": 978200,
      "change": 3.02,
      "changePercent": 1.03,
      "vwap": 294.03,
      "label": "October 02, 23",
      "changeOverTime": 0.0103
    },
    {
      "date": "2023-09-29",
      "open": 297.87,
      "high": 298.35,
      "low": 291.7,
      "close": 292.29,
      "adjClose": 292.29,
      "volume": 1294334,
      "unadjustedVolume": 1294200,
      "change": -5.58,
      "changePercent": -1.87,
      "vwap": 293.56,
      "label": "September 29, 23",
      "changeOverTime": -0.0187
    },
    {
      "date": "2023-09-28",
      "open": 292.13,
      "high": 297.4,
      "low": 292.13,
      "close": 296.15,
      "adjClose": 296.15,
      "volume": 1206565,
      "unadjustedVolume": 1206400,
      "change": 4.02,
      "changePercent": 1.38,
      "vwap": 295.63,
      "label": "September 28, 23",
      "changeOverTime": 0.0138
    },
    {
      "date": "2023-09-27",
      "open": 292,
      "high": 297.455,
      "low": 288.55,
      "close": 291.43,
      "adjClose": 291.43,
      "volume": 1749135,
      "unadjustedVolume": 1749100,
      "change": -0.57,
      "changePercent": -0.19521,
      "vwap": 292.43,
      "label": "September 27, 23",
      "changeOverTime": -0.0019521
    },
    {
      "date": "2023-09-26",
      "open": 291.73,
      "high": 292.85,
      "low": 288.95,
      "close": 290.74,
      "adjClose": 290.74,
      "volume": 1297599,
      "unadjustedVolume": 1297500,
      "change": -0.99,
      "changePercent": -0.33935,
      "vwap": 290.57,
      "label": "September 26, 23",
      "changeOverTime": -0.0033935
    },
    {
      "date": "2023-09-25",
      "open": 286.4,
      "high": 293.39,
      "low": 285.74,
      "close": 293.25,
      "adjClose": 293.25,
      "volume": 1519437,
      "unadjustedVolume": 1519300,
      "change": 6.85,
      "changePercent": 2.39,
      "vwap": 291.47,
      "label": "September 25, 23",
      "changeOverTime": 0.0239
    },
    {
      "date": "2023-09-22",
      "open": 286.49,
      "high": 293.92,
      "low": 284.42,
      "close": 288.2,
      "adjClose": 288.2,
      "volume": 1962444,
      "unadjustedVolume": 1962400,
      "change": 1.71,
      "changePercent": 0.59688,
      "vwap": 288.88,
      "label": "September 22, 23",
      "changeOverTime": 0.0059688
    },
    {
      "date": "2023-09-21",
      "open": 290.06,
      "high": 290.66,
      "low": 283.74,
      "close": 284.35,
      "adjClose": 284.35,
      "volume": 2039755,
      "unadjustedVolume": 2039400,
      "change": -5.71,
      "changePercent": -1.97,
      "vwap": 285.03,
      "label": "September 21, 23",
      "changeOverTime": -0.0197
    },
    {
      "date": "2023-09-20",
      "open": 303.17,
      "high": 303.39,
      "low": 291.79,
      "close": 291.96,
      "adjClose": 291.96,
      "volume": 1391844,
      "unadjustedVolume": 1391200,
      "change": -11.21,
      "changePercent": -3.7,
      "vwap": 295.44,
      "label": "September 20, 23",
      "changeOverTime": -0.037
    },
    {
      "date": "2023-09-19",
      "open": 298.17,
      "high": 300.48,
      "low": 295.25,
      "close": 299.65,
      "adjClose": 299.65,
      "volume": 1076576,
      "unadjustedVolume": 1076500,
      "change": 1.48,
      "changePercent": 0.49636,
      "vwap": 298.69,
      "label": "September 19, 23",
      "changeOverTime": 0.0049636
    },
    {
      "date": "2023-09-18",
      "open": 296.13,
      "high": 303.795,
      "low": 296,
      "close": 298.17,
      "adjClose": 298.17,
      "volume": 1007141,
      "unadjustedVolume": 1007000,
      "change": 2.04,
      "changePercent": 0.68889,
      "vwap": 299.65,
      "label": "September 18, 23",
      "changeOverTime": 0.0068889
    },
    {
      "date": "2023-09-15",
      "open": 303.74,
      "high": 304.04,
      "low": 294.845,
      "close": 295.54,
      "adjClose": 295.54,
      "volume": 2792093,
      "unadjustedVolume": 2791900,
      "change": -8.2,
      "changePercent": -2.7,
      "vwap": 297.47,
      "label": "September 15, 23",
      "changeOverTime": -0.027
    },
    {
      "date": "2023-09-14",
      "open": 305.23,
      "high": 305.87,
      "low": 299.81,
      "close": 303.74,
      "adjClose": 303.74,
      "volume": 1348461,
      "unadjustedVolume": 1348400,
      "change": -1.49,
      "changePercent": -0.48816,
      "vwap": 303.58,
      "label": "September 14, 23",
      "changeOverTime": -0.0048816
    },
    {
      "date": "2023-09-13",
      "open": 301.05,
      "high": 304.95,
      "low": 300.14,
      "close": 302.7,
      "adjClose": 302.7,
      "volume": 1225361,
      "unadjustedVolume": 1225300,
      "change": 1.65,
      "changePercent": 0.54808,
      "vwap": 302.95,
      "label": "September 13, 23",
      "changeOverTime": 0.0054808
    },
    {
      "date": "2023-09-12",
      "open": 300.92,
      "high": 302.88,
      "low": 300,
      "close": 301.55,
      "adjClose": 301.55,
      "volume": 1205376,
      "unadjustedVolume": 1205400,
      "change": 0.63,
      "changePercent": 0.20936,
      "vwap": 301.71,
      "label": "September 12, 23",
      "changeOverTime": 0.0020936
    },
    {
      "date": "2023-09-11",
      "open": 300,
      "high": 304.185,
      "low": 298.697,
      "close": 302.35,
      "adjClose": 302.35,
      "volume": 1566542,
      "unadjustedVolume": 1566500,
      "change": 2.35,
      "changePercent": 0.78333,
      "vwap": 301.98,
      "label": "September 11, 23",
      "changeOverTime": 0.0078333
    },
    {
      "date": "2023-09-08",
      "open": 297.55,
      "high": 300.22,
      "low": 296.575,
      "close": 298.22,
      "adjClose": 298.22,
      "volume": 1507751,
      "unadjustedVolume": 1507500,
      "change": 0.67,
      "changePercent": 0.22517,
      "vwap": 298.25,
      "label": "September 08, 23",
      "changeOverTime": 0.0022517
    },
    {
      "date": "2023-09-07",
      "open": 305.53,
      "high": 305.97,
      "low": 295.01,
      "close": 297.22,
      "adjClose": 297.22,
      "volume": 2117376,
      "unadjustedVolume": 2117300,
      "change": -8.31,
      "changePercent": -2.72,
      "vwap": 298.89,
      "label": "September 07, 23",
      "changeOverTime": -0.0272
    },
    {
      "date": "2023-09-06",
      "open": 309.48,
      "high": 309.65,
      "low": 303.8,
      "close": 307.84,
      "adjClose": 307.84,
      "volume": 1171200,
      "unadjustedVolume": 1171200,
      "change": -1.64,
      "changePercent": -0.52992,
      "vwap": 307.1,
      "label": "September 06, 23",
      "changeOverTime": -0.0052992
    },
    {
      "date": "2023-09-05",
      "open": 310,
      "high": 311.38,
      "low": 306.68,
      "close": 307.68,
      "adjClose": 307.68,
      "volume": 944100,
      "unadjustedVolume": 944100,
      "change": -2.32,
      "changePercent": -0.74839,
      "vwap": 308.58,
      "label": "September 05, 23",
      "changeOverTime": -0.0074839
    },
    {
      "date": "2023-09-01",
      "open": 317.55,
      "high": 318.2,
      "low": 309.2,
      "close": 310.41,
      "adjClose": 310.41,
      "volume": 1335400,
      "unadjustedVolume": 1335400,
      "change": -7.14,
      "changePercent": -2.25,
      "vwap": 312.6,
      "label": "September 01, 23",
      "changeOverTime": -0.0225
    },
    {
      "date": "2023-08-31",
      "open": 319.6,
      "high": 321.31,
      "low": 312.46,
      "close": 312.68,
      "adjClose": 312.68,
      "volume": 2076900,
      "unadjustedVolume": 2076900,
      "change": -6.92,
      "changePercent": -2.17,
      "vwap": 315.48,
      "label": "August 31, 23",
      "changeOverTime": -0.0217
    },
    {
      "date": "2023-08-30",
      "open": 312.05,
      "high": 319.52,
      "low": 312.05,
      "close": 318.58,
      "adjClose": 318.58,
      "volume": 2092100,
      "unadjustedVolume": 2092100,
      "change": 6.53,
      "changePercent": 2.09,
      "vwap": 316.72,
      "label": "August 30, 23",
      "changeOverTime": 0.0209
    },
    {
      "date": "2023-08-29",
      "open": 301.5,
      "high": 311.08,
      "low": 301.5,
      "close": 310.39,
      "adjClose": 310.39,
      "volume": 1804700,
      "unadjustedVolume": 1804700,
      "change": 8.89,
      "changePercent": 2.95,
      "vwap": 307.66,
      "label": "August 29, 23",
      "changeOverTime": 0.0295
    },
    {
      "date": "2023-08-28",
      "open": 301.22,
      "high": 304.91,
      "low": 300,
      "close": 301.48,
      "adjClose": 301.48,
      "volume": 1450300,
      "unadjustedVolume": 1450300,
      "change": 0.26,
      "changePercent": 0.08631565,
      "vwap": 302.13,
      "label": "August 28, 23",
      "changeOverTime": 0.0008631565
    },
    {
      "date": "2023-08-25",
      "open": 287.28,
      "high": 298.36,
      "low": 286.74,
      "close": 297.55,
      "adjClose": 297.55,
      "volume": 1920600,
      "unadjustedVolume": 1920600,
      "change": 10.27,
      "changePercent": 3.57,
      "vwap": 294.22,
      "label": "August 25, 23",
      "changeOverTime": 0.0357
    },
    {
      "date": "2023-08-24",
      "open": 292.88,
      "high": 293.49,
      "low": 285.47,
      "close": 285.64,
      "adjClose": 285.64,
      "volume": 1558800,
      "unadjustedVolume": 1558800,
      "change": -7.24,
      "changePercent": -2.47,
      "vwap": 288.2,
      "label": "August 24, 23",
      "changeOverTime": -0.0247
    },
    {
      "date": "2023-08-23",
      "open": 287.56,
      "high": 292.7,
      "low": 287.56,
      "close": 290.39,
      "adjClose": 290.39,
      "volume": 1321800,
      "unadjustedVolume": 1321800,
      "change": 2.83,
      "changePercent": 0.98414,
      "vwap": 290.22,
      "label": "August 23, 23",
      "changeOverTime": 0.0098414
    },
    {
      "date": "2023-08-22",
      "open": 287.73,
      "high": 289.08,
      "low": 285.73,
      "close": 287.16,
      "adjClose": 287.16,
      "volume": 1161400,
      "unadjustedVolume": 1161400,
      "change": -0.57,
      "changePercent": -0.1981,
      "vwap": 287.32,
      "label": "August 22, 23",
      "changeOverTime": -0.001981
    },
    {
      "date": "2023-08-21",
      "open": 286.12,
      "high": 286.88,
      "low": 282.5,
      "close": 286.67,
      "adjClose": 286.67,
      "volume": 1776700,
      "unadjustedVolume": 1776700,
      "change": 0.55,
      "changePercent": 0.19223,
      "vwap": 285.35,
      "label": "August 21, 23",
      "changeOverTime": 0.0019223
    },
    {
      "date": "2023-08-18",
      "open": 287.46,
      "high": 291.06,
      "low": 284.88,
      "close": 285.95,
      "adjClose": 285.95,
      "volume": 2983400,
      "unadjustedVolume": 2983400,
      "change": -1.51,
      "changePercent": -0.52529,
      "vwap": 287.3,
      "label": "August 18, 23",
      "changeOverTime": -0.0052529
    },
    {
      "date": "2023-08-17",
      "open": 298.06,
      "high": 299.57,
      "low": 289.11,
      "close": 290.08,
      "adjClose": 290.08,
      "volume": 2061400,
      "unadjustedVolume": 2061400,
      "change": -7.98,
      "changePercent": -2.68,
      "vwap": 292.92,
      "label": "August 17, 23",
      "changeOverTime": -0.0268
    },
    {
      "date": "2023-08-16",
      "open": 305.6,
      "high": 306.27,
      "low": 299.1,
      "close": 299.32,
      "adjClose": 299.32,
      "volume": 1441500,
      "unadjustedVolume": 1441500,
      "change": -6.28,
      "changePercent": -2.05,
      "vwap": 301.56,
      "label": "August 16, 23",
      "changeOverTime": -0.0205
    },
    {
      "date": "2023-08-15",
      "open": 306.09,
      "high": 312.3,
      "low": 305.93,
      "close": 306.62,
      "adjClose": 306.62,
      "volume": 1342200,
      "unadjustedVolume": 1342200,
      "change": 0.53,
      "changePercent": 0.17315,
      "vwap": 308.28,
      "label": "August 15, 23",
      "changeOverTime": 0.0017315
    },
    {
      "date": "2023-08-14",
      "open": 304.86,
      "high": 305.89,
      "low": 303.23,
      "close": 305.08,
      "adjClose": 305.08,
      "volume": 950700,
      "unadjustedVolume": 950700,
      "change": 0.22,
      "changePercent": 0.07216427,
      "vwap": 304.73,
      "label": "August 14, 23",
      "changeOverTime": 0.0007216427
    },
    {
      "date": "2023-08-11",
      "open": 302.93,
      "high": 306.09,
      "low": 302.52,
      "close": 304.49,
      "adjClose": 304.49,
      "volume": 933700,
      "unadjustedVolume": 933700,
      "change": 1.56,
      "changePercent": 0.51497,
      "vwap": 304.37,
      "label": "August 11, 23",
      "changeOverTime": 0.0051497
    },
    {
      "date": "2023-08-10",
      "open": 305.75,
      "high": 308.6,
      "low": 303.82,
      "close": 304.67,
      "adjClose": 304.67,
      "volume": 1054800,
      "unadjustedVolume": 1054800,
      "change": -1.08,
      "changePercent": -0.35323,
      "vwap": 305.7,
      "label": "August 10, 23",
      "changeOverTime": -0.0035323
    },
    {
      "date": "2023-08-09",
      "open": 302.87,
      "high": 307.4,
      "low": 302.47,
      "close": 304.1,
      "adjClose": 304.1,
      "volume": 1219000,
      "unadjustedVolume": 1219000,
      "change": 1.23,
      "changePercent": 0.40611,
      "vwap": 304.66,
      "label": "August 09, 23",
      "changeOverTime": 0.0040611
    },
    {
      "date": "2023-08-08",
      "open": 306.24,
      "high": 306.27,
      "low": 297.17,
      "close": 302.87,
      "adjClose": 302.87,
      "volume": 2272400,
      "unadjustedVolume": 2272400,
      "change": -3.37,
      "changePercent": -1.1,
      "vwap": 302.1,
      "label": "August 08, 23",
      "changeOverTime": -0.011
    },
    {
      "date": "2023-08-07",
      "open": 310,
      "high": 312.86,
      "low": 307.66,
      "close": 309.24,
      "adjClose": 309.24,
      "volume": 1658700,
      "unadjustedVolume": 1658700,
      "change": -0.76,
      "changePercent": -0.24516,
      "vwap": 309.92,
      "label": "August 07, 23",
      "changeOverTime": -0.0024516
    },
    {
      "date": "2023-08-04",
      "open": 311.9,
      "high": 313.27,
      "low": 308.25,
      "close": 309.31,
      "adjClose": 309.31,
      "volume": 1656900,
      "unadjustedVolume": 1656900,
      "change": -2.59,
      "changePercent": -0.83039,
      "vwap": 310.28,
      "label": "August 04, 23",
      "changeOverTime": -0.0083039
    },
    {
      "date": "2023-08-03",
      "open": 310.38,
      "high": 313.29,
      "low": 306.09,
      "close": 311.28,
      "adjClose": 311.28,
      "volume": 1635400,
      "unadjustedVolume": 1635400,
      "change": 0.9,
      "changePercent": 0.28997,
      "vwap": 310.22,
      "label": "August 03, 23",
      "changeOverTime": 0.0028997
    },
    {
      "date": "2023-08-02",
      "open": 320.59,
      "high": 322.62,
      "low": 313.34,
      "close": 313.87,
      "adjClose": 313.87,
      "volume": 1907100,
      "unadjustedVolume": 1907100,
      "change": -6.72,
      "changePercent": -2.1,
      "vwap": 316.61,
      "label": "August 02, 23",
      "changeOverTime": -0.021
    },
    {
      "date": "2023-08-01",
      "open": 322,
      "high": 324.52,
      "low": 321.7,
      "close": 323.95,
      "adjClose": 323.95,
      "volume": 1346600,
      "unadjustedVolume": 1346600,
      "change": 1.95,
      "changePercent": 0.60559,
      "vwap": 323.39,
      "label": "August 01, 23",
      "changeOverTime": 0.0060559
    },
    {
      "date": "2023-07-31",
      "open": 325.89,
      "high": 326.27,
      "low": 321.91,
      "close": 324.4,
      "adjClose": 324.4,
      "volume": 1439000,
      "unadjustedVolume": 1439000,
      "change": -1.49,
      "changePercent": -0.45721,
      "vwap": 324.19,
      "label": "July 31, 23",
      "changeOverTime": -0.0045721
    },
    {
      "date": "2023-07-28",
      "open": 327.4,
      "high": 328.7,
      "low": 324.93,
      "close": 326.53,
      "adjClose": 326.53,
      "volume": 1467700,
      "unadjustedVolume": 1467700,
      "change": -0.87,
      "changePercent": -0.26573,
      "vwap": 326.72,
      "label": "July 28, 23",
      "changeOverTime": -0.0026573
    },
    {
      "date": "2023-07-27",
      "open": 331.71,
      "high": 333.68,
      "low": 322.66,
      "close": 323.56,
      "adjClose": 323.56,
      "volume": 1641400,
      "unadjustedVolume": 1641400,
      "change": -8.15,
      "changePercent": -2.46,
      "vwap": 326.63,
      "label": "July 27, 23",
      "changeOverTime": -0.0246
    },
    {
      "date": "2023-07-26",
      "open": 328.27,
      "high": 331.02,
      "low": 326.56,
      "close": 329.37,
      "adjClose": 329.37,
      "volume": 1258800,
      "unadjustedVolume": 1258800,
      "change": 1.1,
      "changePercent": 0.33509,
      "vwap": 328.98,
      "label": "July 26, 23",
      "changeOverTime": 0.0033509
    },
    {
      "date": "2023-07-25",
      "open": 322.76,
      "high": 331.56,
      "low": 322.46,
      "close": 330.9,
      "adjClose": 330.9,
      "volume": 2021400,
      "unadjustedVolume": 2021400,
      "change": 8.14,
      "changePercent": 2.52,
      "vwap": 328.31,
      "label": "July 25, 23",
      "changeOverTime": 0.0252
    },
    {
      "date": "2023-07-24",
      "open": 336.76,
      "high": 337.85,
      "low": 322.64,
      "close": 323.56,
      "adjClose": 323.56,
      "volume": 2998000,
      "unadjustedVolume": 2998000,
      "change": -13.2,
      "changePercent": -3.92,
      "vwap": 328.02,
      "label": "July 24, 23",
      "changeOverTime": -0.0392
    },
    {
      "date": "2023-07-21",
      "open": 335.91,
      "high": 345.4,
      "low": 329.53,
      "close": 336.66,
      "adjClose": 336.66,
      "volume": 9157200,
      "unadjustedVolume": 9157200,
      "change": 0.75,
      "changePercent": 0.22327,
      "vwap": 337.2,
      "label": "July 21, 23",
      "changeOverTime": 0.0022327
    },
    {
      "date": "2023-07-20",
      "open": 350.05,
      "high": 353.46,
      "low": 346.85,
      "close": 347.66,
      "adjClose": 347.66,
      "volume": 3442600,
      "unadjustedVolume": 3442600,
      "change": -2.39,
      "changePercent": -0.68276,
      "vwap": 349.32,
      "label": "July 20, 23",
      "changeOverTime": -0.0068276
    },
    {
      "date": "2023-07-19",
      "open": 357.64,
      "high": 358.07,
      "low": 348,
      "close": 349.7,
      "adjClose": 349.7,
      "volume": 2580100,
      "unadjustedVolume": 2580100,
      "change": -7.94,
      "changePercent": -2.22,
      "vwap": 351.92,
      "label": "July 19, 23",
      "changeOverTime": -0.0222
    },
    {
      "date": "2023-07-18",
      "open": 351.61,
      "high": 355.5,
      "low": 346.54,
      "close": 354.93,
      "adjClose": 354.93,
      "volume": 2236800,
      "unadjustedVolume": 2236800,
      "change": 3.32,
      "changePercent": 0.94423,
      "vwap": 352.32,
      "label": "July 18, 23",
      "changeOverTime": 0.0094423
    },
    {
      "date": "2023-07-17",
      "open": 354,
      "high": 355.54,
      "low": 348.6,
      "close": 353.84,
      "adjClose": 353.84,
      "volume": 1812200,
      "unadjustedVolume": 1812200,
      "change": -0.16,
      "changePercent": -0.04519774,
      "vwap": 352.66,
      "label": "July 17, 23",
      "changeOverTime": -0.0004519774
    },
    {
      "date": "2023-07-14",
      "open": 347.5,
      "high": 355.38,
      "low": 346.4,
      "close": 354,
      "adjClose": 354,
      "volume": 2072600,
      "unadjustedVolume": 2072600,
      "change": 6.5,
      "changePercent": 1.87,
      "vwap": 351.93,
      "label": "July 14, 23",
      "changeOverTime": 0.0187
    },
    {
      "date": "2023-07-13",
      "open": 348.32,
      "high": 349.58,
      "low": 345.95,
      "close": 346.97,
      "adjClose": 346.97,
      "volume": 2314700,
      "unadjustedVolume": 2314700,
      "change": -1.35,
      "changePercent": -0.38757,
      "vwap": 347.5,
      "label": "July 13, 23",
      "changeOverTime": -0.0038757
    },
    {
      "date": "2023-07-12",
      "open": 342.88,
      "high": 348.63,
      "low": 341.45,
      "close": 347.59,
      "adjClose": 347.59,
      "volume": 1723500,
      "unadjustedVolume": 1723500,
      "change": 4.71,
      "changePercent": 1.37,
      "vwap": 345.89,
      "label": "July 12, 23",
      "changeOverTime": 0.0137
    },
    {
      "date": "2023-07-11",
      "open": 340.92,
      "high": 342.76,
      "low": 336.64,
      "close": 339.11,
      "adjClose": 339.11,
      "volume": 1850700,
      "unadjustedVolume": 1850700,
      "change": -1.81,
      "changePercent": -0.53092,
      "vwap": 339.5,
      "label": "July 11, 23",
      "changeOverTime": -0.0053092
    },
    {
      "date": "2023-07-10",
      "open": 333.33,
      "high": 341.15,
      "low": 333.33,
      "close": 340.27,
      "adjClose": 340.27,
      "volume": 2036700,
      "unadjustedVolume": 2036700,
      "change": 6.94,
      "changePercent": 2.08,
      "vwap": 338.25,
      "label": "July 10, 23",
      "changeOverTime": 0.0208
    },
    {
      "date": "2023-07-07",
      "open": 329.99,
      "high": 332.97,
      "low": 327.62,
      "close": 331.29,
      "adjClose": 331.29,
      "volume": 2014900,
      "unadjustedVolume": 2014900,
      "change": 1.3,
      "changePercent": 0.39395,
      "vwap": 330.63,
      "label": "July 07, 23",
      "changeOverTime": 0.0039395
    },
    {
      "date": "2023-07-06",
      "open": 328.78,
      "high": 331.65,
      "low": 328.02,
      "close": 330.14,
      "adjClose": 330.14,
      "volume": 1166400,
      "unadjustedVolume": 1166400,
      "change": 1.36,
      "changePercent": 0.41365,
      "vwap": 329.94,
      "label": "July 06, 23",
      "changeOverTime": 0.0041365
    },
    {
      "date": "2023-07-05",
      "open": 334.16,
      "high": 336.28,
      "low": 331.44,
      "close": 333.89,
      "adjClose": 333.89,
      "volume": 1048400,
      "unadjustedVolume": 1048400,
      "change": -0.27,
      "changePercent": -0.08079962,
      "vwap": 333.87,
      "label": "July 05, 23",
      "changeOverTime": -0.0008079962
    },
    {
      "date": "2023-07-03",
      "open": 339.92,
      "high": 339.92,
      "low": 334.25,
      "close": 336.03,
      "adjClose": 336.03,
      "volume": 826000,
      "unadjustedVolume": 826000,
      "change": -3.89,
      "changePercent": -1.14,
      "vwap": 336.73,
      "label": "July 03, 23",
      "changeOverTime": -0.0114
    },
    {
      "date": "2023-06-30",
      "open": 341.33,
      "high": 344.08,
      "low": 340.57,
      "close": 341.94,
      "adjClose": 341.94,
      "volume": 1506100,
      "unadjustedVolume": 1506100,
      "change": 0.61,
      "changePercent": 0.17871,
      "vwap": 342.2,
      "label": "June 30, 23",
      "changeOverTime": 0.0017871
    },
    {
      "date": "2023-06-29",
      "open": 335,
      "high": 340.59,
      "low": 334.61,
      "close": 338.49,
      "adjClose": 338.49,
      "volume": 1679300,
      "unadjustedVolume": 1679300,
      "change": 3.49,
      "changePercent": 1.04,
      "vwap": 337.9,
      "label": "June 29, 23",
      "changeOverTime": 0.0104
    },
    {
      "date": "2023-06-28",
      "open": 330,
      "high": 334.51,
      "low": 329.48,
      "close": 332.98,
      "adjClose": 332.98,
      "volume": 1089000,
      "unadjustedVolume": 1089000,
      "change": 2.98,
      "changePercent": 0.90303,
      "vwap": 332.32,
      "label": "June 28, 23",
      "changeOverTime": 0.0090303
    },
    {
      "date": "2023-06-27",
      "open": 329.51,
      "high": 330.99,
      "low": 325.29,
      "close": 330.02,
      "adjClose": 330.02,
      "volume": 1268100,
      "unadjustedVolume": 1268100,
      "change": 0.51,
      "changePercent": 0.15478,
      "vwap": 328.77,
      "label": "June 27, 23",
      "changeOverTime": 0.0015478
    },
    {
      "date": "2023-06-26",
      "open": 326.6,
      "high": 328.43,
      "low": 323.23,
      "close": 325.16,
      "adjClose": 325.16,
      "volume": 1309300,
      "unadjustedVolume": 1309300,
      "change": -1.44,
      "changePercent": -0.44091,
      "vwap": 325.61,
      "label": "June 26, 23",
      "changeOverTime": -0.0044091
    },
    {
      "date": "2023-06-23",
      "open": 324.71,
      "high": 328.68,
      "low": 323.72,
      "close": 327.26,
      "adjClose": 327.26,
      "volume": 1589100,
      "unadjustedVolume": 1589100,
      "change": 2.55,
      "changePercent": 0.78532,
      "vwap": 326.55,
      "label": "June 23, 23",
      "changeOverTime": 0.0078532
    },
    {
      "date": "2023-06-22",
      "open": 323.69,
      "high": 328.28,
      "low": 322.28,
      "close": 327.62,
      "adjClose": 327.62,
      "volume": 864400,
      "unadjustedVolume": 864400,
      "change": 3.93,
      "changePercent": 1.21,
      "vwap": 326.06,
      "label": "June 22, 23",
      "changeOverTime": 0.0121
    },
    {
      "date": "2023-06-21",
      "open": 327.83,
      "high": 327.83,
      "low": 322.15,
      "close": 323.74,
      "adjClose": 323.74,
      "volume": 1445200,
      "unadjustedVolume": 1445200,
      "change": -4.09,
      "changePercent": -1.25,
      "vwap": 324.57,
      "label": "June 21, 23",
      "changeOverTime": -0.0125
    },
    {
      "date": "2023-06-20",
      "open": 328,
      "high": 329.68,
      "low": 324.07,
      "close": 327.83,
      "adjClose": 327.83,
      "volume": 1726100,
      "unadjustedVolume": 1726100,
      "change": -0.17,
      "changePercent": -0.05182927,
      "vwap": 327.19,
      "label": "June 20, 23",
      "changeOverTime": -0.0005182927
    },
    {
      "date": "2023-06-16",
      "open": 331.69,
      "high": 333.14,
      "low": 328,
      "close": 329.36,
      "adjClose": 329.36,
      "volume": 3113000,
      "unadjustedVolume": 3113000,
      "change": -2.33,
      "changePercent": -0.70246,
      "vwap": 330.17,
      "label": "June 16, 23",
      "changeOverTime": -0.0070246
    },
    {
      "date": "2023-06-15",
      "open": 322.24,
      "high": 330.53,
      "low": 320.45,
      "close": 328.27,
      "adjClose": 328.27,
      "volume": 1783700,
      "unadjustedVolume": 1783700,
      "change": 6.03,
      "changePercent": 1.87,
      "vwap": 326.42,
      "label": "June 15, 23",
      "changeOverTime": 0.0187
    },
    {
      "date": "2023-06-14",
      "open": 323.07,
      "high": 327.42,
      "low": 319.25,
      "close": 323.07,
      "adjClose": 323.07,
      "volume": 2142400,
      "unadjustedVolume": 2142400,
      "change": 0,
      "changePercent": 0,
      "vwap": 323.25,
      "label": "June 14, 23",
      "changeOverTime": 0
    },
    {
      "date": "2023-06-13",
      "open": 313.47,
      "high": 316.98,
      "low": 312.69,
      "close": 315.45,
      "adjClose": 315.45,
      "volume": 1052700,
      "unadjustedVolume": 1052700,
      "change": 1.98,
      "changePercent": 0.63164,
      "vwap": 315.04,
      "label": "June 13, 23",
      "changeOverTime": 0.0063164
    },
    {
      "date": "2023-06-12",
      "open": 313.83,
      "high": 316.28,
      "low": 312,
      "close": 313.64,
      "adjClose": 313.64,
      "volume": 1470300,
      "unadjustedVolume": 1470300,
      "change": -0.19,
      "changePercent": -0.06054233,
      "vwap": 313.97,
      "label": "June 12, 23",
      "changeOverTime": -0.0006054233
    },
    {
      "date": "2023-06-09",
      "open": 310.82,
      "high": 313.5,
      "low": 308.61,
      "close": 312.76,
      "adjClose": 312.76,
      "volume": 938500,
      "unadjustedVolume": 938500,
      "change": 1.94,
      "changePercent": 0.62416,
      "vwap": 311.62,
      "label": "June 09, 23",
      "changeOverTime": 0.0062416
    },
    {
      "date": "2023-06-08",
      "open": 306.32,
      "high": 311.23,
      "low": 304.79,
      "close": 310.82,
      "adjClose": 310.82,
      "volume": 1126600,
      "unadjustedVolume": 1126600,
      "change": 4.5,
      "changePercent": 1.47,
      "vwap": 308.95,
      "label": "June 08, 23",
      "changeOverTime": 0.0147
    }
  ]
}