{
  "symbol": "KHC",
  "historical": [
    {
      "date": "2023-12-07",
      "open": 36.34,
      "high": 36.665,
      "low": 35.975,
      "close": 36.5,
      "adjClose": 36.5,
      "volume": 8571551,
      "unadjustedVolume": 8170315,
      "change": 0.16,
      "changePercent": 0.44029,
      "vwap": 36.49,
      "label": "December 07, 23",
      "changeOverTime": 0.0044029
    },
    {
      "date": "2023-12-06",
      "open": 35.9,
      "high": 36.45,
      "low": 35.85,
      "close": 36.2,
      "adjClose": 36.2,
      "volume": 8942519,
      "unadjustedVolume": 8942500,
      "change": 0.3,
      "changePercent": 0.83565,
      "vwap": 36.24,
      "label": "December 06, 23",
      "changeOverTime": 0.0083565
    },
    {
      "date": "2023-12-05",
      "open": 35.75,
      "high": 35.96,
      "low": 35.52,
      "close": 35.84,
      "adjClose": 35.84,
      "volume": 7659978,
      "unadjustedVolume": 7660000,
      "change": 0.09,
      "changePercent": 0.25175,
      "vwap": 35.82,
      "label": "December 05, 23",
      "changeOverTime": 0.0025175
    },
    {
      "date": "2023-12-04",
      "open": 35.23,
      "high": 35.98,
      "low": 35.23,
      "close": 35.82,
      "adjClose": 35.82,
      "volume": 7963635,
      "unadjustedVolume": 7963400,
      "change": 0.59,
      "changePercent": 1.67,
      "vwap": 35.81,
      "label": "December 04, 23",
      "changeOverTime": 0.0167
    },
    {
      "date": "2023-12-01",
      "open": 35.05,
      "high": 35.53,
      "low": 34.99,
      "close": 35.52,
      "adjClose": 35.52,
      "volume": 9401596,
      "unadjustedVolume": 9401100,
      "change": 0.47,
      "changePercent": 1.34,
      "vwap": 35.38,
      "label": "December 01, 23",
      "changeOverTime": 0.0134
    },
    {
      "date": "2023-11-30",
      "open": 34.66,
      "high": 35.27,
      "low": 34.65,
      "close": 35.11,
      "adjClose": 35.11,
      "volume": 23929027,
      "unadjustedVolume": 23929000,
      "change": 0.45,
      "changePercent": 1.3,
      "vwap": 35.09,
      "label": "November 30, 23",
      "changeOverTime": 0.013
    },
    {
      "date": "2023-11-29",
      "open": 35.2,
      "high": 35.22,
      "low": 34.935,
      "close": 35.08,
      "adjClose": 34.68,
      "volume": 8116855,
      "unadjustedVolume": 8116800,
      "change": -0.12,
      "changePercent": -0.34091,
      "vwap": 35.1,
      "label": "November 29, 23",
      "changeOverTime": -0.0034091
    },
    {
      "date": "2023-11-28",
      "open": 34.95,
      "high": 35.32,
      "low": 34.92,
      "close": 35.12,
      "adjClose": 34.72,
      "volume": 10641464,
      "unadjustedVolume": 10641500,
      "change": 0.17,
      "changePercent": 0.48641,
      "vwap": 35.16,
      "label": "November 28, 23",
      "changeOverTime": 0.0048641
    },
    {
      "date": "2023-11-27",
      "open": 35.49,
      "high": 35.49,
      "low": 34.835,
      "close": 34.89,
      "adjClose": 34.49,
      "volume": 8878063,
      "unadjustedVolume": 8878100,
      "change": -0.6,
      "changePercent": -1.69,
      "vwap": 35.04,
      "label": "November 27, 23",
      "changeOverTime": -0.0169
    },
    {
      "date": "2023-11-24",
      "open": 34.8,
      "high": 35.03,
      "low": 34.72,
      "close": 34.94,
      "adjClose": 34.54,
      "volume": 3984128,
      "unadjustedVolume": 3984100,
      "change": 0.14,
      "changePercent": 0.4023,
      "vwap": 34.91,
      "label": "November 24, 23",
      "changeOverTime": 0.004023
    },
    {
      "date": "2023-11-22",
      "open": 34.3,
      "high": 34.71,
      "low": 34.21,
      "close": 34.68,
      "adjClose": 34.68,
      "volume": 7111495,
      "unadjustedVolume": 7110900,
      "change": 0.38,
      "changePercent": 1.11,
      "vwap": 34.58,
      "label": "November 22, 23",
      "changeOverTime": 0.0111
    },
    {
      "date": "2023-11-21",
      "open": 33.91,
      "high": 34.27,
      "low": 33.82,
      "close": 34.15,
      "adjClose": 34.15,
      "volume": 8677640,
      "unadjustedVolume": 8677600,
      "change": 0.24,
      "changePercent": 0.70776,
      "vwap": 34.16,
      "label": "November 21, 23",
      "changeOverTime": 0.0070776
    },
    {
      "date": "2023-11-20",
      "open": 33.56,
      "high": 33.89,
      "low": 33.545,
      "close": 33.79,
      "adjClose": 33.79,
      "volume": 6552094,
      "unadjustedVolume": 6551800,
      "change": 0.23,
      "changePercent": 0.68534,
      "vwap": 33.75,
      "label": "November 20, 23",
      "changeOverTime": 0.0068534
    },
    {
      "date": "2023-11-17",
      "open": 33.9,
      "high": 33.95,
      "low": 33.48,
      "close": 33.66,
      "adjClose": 33.66,
      "volume": 6462333,
      "unadjustedVolume": 6461500,
      "change": -0.24,
      "changePercent": -0.70796,
      "vwap": 33.65,
      "label": "November 17, 23",
      "changeOverTime": -0.0070796
    },
    {
      "date": "2023-11-16",
      "open": 33.75,
      "high": 33.89,
      "low": 33.525,
      "close": 33.81,
      "adjClose": 33.81,
      "volume": 6816866,
      "unadjustedVolume": 6816800,
      "change": 0.06,
      "changePercent": 0.17778,
      "vwap": 33.73,
      "label": "November 16, 23",
      "changeOverTime": 0.0017778
    },
    {
      "date": "2023-11-15",
      "open": 33.58,
      "high": 33.77,
      "low": 33.33,
      "close": 33.56,
      "adjClose": 33.56,
      "volume": 6432836,
      "unadjustedVolume": 6432800,
      "change": -0.02,
      "changePercent": -0.05955926,
      "vwap": 33.56,
      "label": "November 15, 23",
      "changeOverTime": -0.0005955926
    },
    {
      "date": "2023-11-14",
      "open": 33.92,
      "high": 34.105,
      "low": 33.48,
      "close": 33.58,
      "adjClose": 33.58,
      "volume": 9084795,
      "unadjustedVolume": 9084800,
      "change": -0.34,
      "changePercent": -1,
      "vwap": 33.62,
      "label": "November 14, 23",
      "changeOverTime": -0.01
    },
    {
      "date": "2023-11-13",
      "open": 32.9,
      "high": 33.48,
      "low": 32.775,
      "close": 33.24,
      "adjClose": 33.24,
      "volume": 6532220,
      "unadjustedVolume": 6532000,
      "change": 0.34,
      "changePercent": 1.03,
      "vwap": 33.25,
      "label": "November 13, 23",
      "changeOverTime": 0.0103
    },
    {
      "date": "2023-11-10",
      "open": 32.87,
      "high": 33.02,
      "low": 32.75,
      "close": 32.89,
      "adjClose": 32.89,
      "volume": 6562002,
      "unadjustedVolume": 6561800,
      "change": 0.02,
      "changePercent": 0.06084576,
      "vwap": 32.85,
      "label": "November 10, 23",
      "changeOverTime": 0.0006084576
    },
    {
      "date": "2023-11-09",
      "open": 33.22,
      "high": 33.25,
      "low": 32.94,
      "close": 32.95,
      "adjClose": 32.95,
      "volume": 6038649,
      "unadjustedVolume": 6038600,
      "change": -0.27,
      "changePercent": -0.81276,
      "vwap": 33.03,
      "label": "November 09, 23",
      "changeOverTime": -0.0081276
    },
    {
      "date": "2023-11-08",
      "open": 33.1,
      "high": 33.34,
      "low": 32.87,
      "close": 33.17,
      "adjClose": 33.17,
      "volume": 5985457,
      "unadjustedVolume": 5985500,
      "change": 0.07,
      "changePercent": 0.21148,
      "vwap": 33.1,
      "label": "November 08, 23",
      "changeOverTime": 0.0021148
    },
    {
      "date": "2023-11-07",
      "open": 33.29,
      "high": 33.395,
      "low": 33.07,
      "close": 33.09,
      "adjClose": 33.09,
      "volume": 5879254,
      "unadjustedVolume": 5879300,
      "change": -0.2,
      "changePercent": -0.60078,
      "vwap": 33.18,
      "label": "November 07, 23",
      "changeOverTime": -0.0060078
    },
    {
      "date": "2023-11-06",
      "open": 33.33,
      "high": 33.48,
      "low": 32.975,
      "close": 33.29,
      "adjClose": 33.29,
      "volume": 6880470,
      "unadjustedVolume": 6880300,
      "change": -0.04,
      "changePercent": -0.12001,
      "vwap": 33.32,
      "label": "November 06, 23",
      "changeOverTime": -0.0012001
    },
    {
      "date": "2023-11-03",
      "open": 33.7,
      "high": 33.8,
      "low": 33.225,
      "close": 33.27,
      "adjClose": 33.27,
      "volume": 8384960,
      "unadjustedVolume": 8384900,
      "change": -0.43,
      "changePercent": -1.28,
      "vwap": 33.39,
      "label": "November 03, 23",
      "changeOverTime": -0.0128
    },
    {
      "date": "2023-11-02",
      "open": 32.38,
      "high": 33.705,
      "low": 32.18,
      "close": 33.51,
      "adjClose": 33.51,
      "volume": 11280824,
      "unadjustedVolume": 11280800,
      "change": 1.13,
      "changePercent": 3.49,
      "vwap": 33.34,
      "label": "November 02, 23",
      "changeOverTime": 0.0349
    },
    {
      "date": "2023-11-01",
      "open": 31.45,
      "high": 33.0776,
      "low": 31.1,
      "close": 32.2,
      "adjClose": 32.2,
      "volume": 16109365,
      "unadjustedVolume": 16109400,
      "change": 0.75,
      "changePercent": 2.38,
      "vwap": 32.41,
      "label": "November 01, 23",
      "changeOverTime": 0.0238
    },
    {
      "date": "2023-10-31",
      "open": 31.62,
      "high": 31.7,
      "low": 31.075,
      "close": 31.46,
      "adjClose": 31.46,
      "volume": 10525696,
      "unadjustedVolume": 10525700,
      "change": -0.16,
      "changePercent": -0.50601,
      "vwap": 31.41,
      "label": "October 31, 23",
      "changeOverTime": -0.0050601
    },
    {
      "date": "2023-10-30",
      "open": 31.61,
      "high": 31.7921,
      "low": 31.465,
      "close": 31.62,
      "adjClose": 31.62,
      "volume": 6628600,
      "unadjustedVolume": 6628500,
      "change": 0.01,
      "changePercent": 0.03163556,
      "vwap": 31.61,
      "label": "October 30, 23",
      "changeOverTime": 0.0003163556
    },
    {
      "date": "2023-10-27",
      "open": 31.77,
      "high": 31.94,
      "low": 31.355,
      "close": 31.44,
      "adjClose": 31.44,
      "volume": 6053828,
      "unadjustedVolume": 6053700,
      "change": -0.33,
      "changePercent": -1.04,
      "vwap": 31.54,
      "label": "October 27, 23",
      "changeOverTime": -0.0104
    },
    {
      "date": "2023-10-26",
      "open": 32.22,
      "high": 32.33,
      "low": 31.83,
      "close": 31.86,
      "adjClose": 31.86,
      "volume": 5876858,
      "unadjustedVolume": 5876900,
      "change": -0.36,
      "changePercent": -1.12,
      "vwap": 31.99,
      "label": "October 26, 23",
      "changeOverTime": -0.0112
    },
    {
      "date": "2023-10-25",
      "open": 31.61,
      "high": 32.115,
      "low": 31.51,
      "close": 32.08,
      "adjClose": 32.08,
      "volume": 6616602,
      "unadjustedVolume": 6616600,
      "change": 0.47,
      "changePercent": 1.49,
      "vwap": 31.93,
      "label": "October 25, 23",
      "changeOverTime": 0.0149
    },
    {
      "date": "2023-10-24",
      "open": 31.25,
      "high": 31.77,
      "low": 31.25,
      "close": 31.71,
      "adjClose": 31.71,
      "volume": 7251848,
      "unadjustedVolume": 7251800,
      "change": 0.46,
      "changePercent": 1.47,
      "vwap": 31.64,
      "label": "October 24, 23",
      "changeOverTime": 0.0147
    },
    {
      "date": "2023-10-23",
      "open": 31.31,
      "high": 31.495,
      "low": 31.105,
      "close": 31.12,
      "adjClose": 31.12,
      "volume": 5213331,
      "unadjustedVolume": 5213200,
      "change": -0.19,
      "changePercent": -0.60683,
      "vwap": 31.24,
      "label": "October 23, 23",
      "changeOverTime": -0.0060683
    },
    {
      "date": "2023-10-20",
      "open": 31.53,
      "high": 31.75,
      "low": 31.2,
      "close": 31.31,
      "adjClose": 31.31,
      "volume": 6693409,
      "unadjustedVolume": 6692400,
      "change": -0.22,
      "changePercent": -0.69775,
      "vwap": 31.42,
      "label": "October 20, 23",
      "changeOverTime": -0.0069775
    },
    {
      "date": "2023-10-19",
      "open": 31.76,
      "high": 31.82,
      "low": 31.405,
      "close": 31.45,
      "adjClose": 31.45,
      "volume": 6258673,
      "unadjustedVolume": 6258700,
      "change": -0.31,
      "changePercent": -0.97607,
      "vwap": 31.56,
      "label": "October 19, 23",
      "changeOverTime": -0.0097607
    },
    {
      "date": "2023-10-18",
      "open": 31.57,
      "high": 32.07,
      "low": 31.535,
      "close": 31.73,
      "adjClose": 31.73,
      "volume": 5653420,
      "unadjustedVolume": 5653400,
      "change": 0.16,
      "changePercent": 0.50681,
      "vwap": 31.81,
      "label": "October 18, 23",
      "changeOverTime": 0.0050681
    },
    {
      "date": "2023-10-17",
      "open": 31.5,
      "high": 31.7,
      "low": 31.285,
      "close": 31.51,
      "adjClose": 31.51,
      "volume": 6768551,
      "unadjustedVolume": 6768600,
      "change": 0.01,
      "changePercent": 0.03174603,
      "vwap": 31.5,
      "label": "October 17, 23",
      "changeOverTime": 0.0003174603
    },
    {
      "date": "2023-10-16",
      "open": 31.6,
      "high": 31.82,
      "low": 31.3689,
      "close": 31.58,
      "adjClose": 31.58,
      "volume": 7099047,
      "unadjustedVolume": 7099000,
      "change": -0.02,
      "changePercent": -0.06329114,
      "vwap": 31.62,
      "label": "October 16, 23",
      "changeOverTime": -0.0006329114
    },
    {
      "date": "2023-10-13",
      "open": 30.89,
      "high": 31.47,
      "low": 30.86,
      "close": 31.43,
      "adjClose": 31.43,
      "volume": 9364332,
      "unadjustedVolume": 9364200,
      "change": 0.54,
      "changePercent": 1.75,
      "vwap": 31.29,
      "label": "October 13, 23",
      "changeOverTime": 0.0175
    },
    {
      "date": "2023-10-12",
      "open": 32.34,
      "high": 32.34,
      "low": 30.68,
      "close": 30.81,
      "adjClose": 30.81,
      "volume": 13884062,
      "unadjustedVolume": 13884100,
      "change": -1.53,
      "changePercent": -4.73,
      "vwap": 30.97,
      "label": "October 12, 23",
      "changeOverTime": -0.0473
    },
    {
      "date": "2023-10-11",
      "open": 32.5,
      "high": 32.735,
      "low": 32.335,
      "close": 32.44,
      "adjClose": 32.44,
      "volume": 7981583,
      "unadjustedVolume": 7981600,
      "change": -0.06,
      "changePercent": -0.18462,
      "vwap": 32.48,
      "label": "October 11, 23",
      "changeOverTime": -0.0018462
    },
    {
      "date": "2023-10-10",
      "open": 32.69,
      "high": 32.817,
      "low": 32.315,
      "close": 32.47,
      "adjClose": 32.47,
      "volume": 6075658,
      "unadjustedVolume": 6075600,
      "change": -0.22,
      "changePercent": -0.67299,
      "vwap": 32.48,
      "label": "October 10, 23",
      "changeOverTime": -0.0067299
    },
    {
      "date": "2023-10-09",
      "open": 32.09,
      "high": 32.565,
      "low": 32.0318,
      "close": 32.49,
      "adjClose": 32.49,
      "volume": 5565168,
      "unadjustedVolume": 5565200,
      "change": 0.4,
      "changePercent": 1.25,
      "vwap": 32.36,
      "label": "October 09, 23",
      "changeOverTime": 0.0125
    },
    {
      "date": "2023-10-06",
      "open": 32.13,
      "high": 32.21,
      "low": 31.12,
      "close": 32.03,
      "adjClose": 32.03,
      "volume": 10106546,
      "unadjustedVolume": 10106300,
      "change": -0.1,
      "changePercent": -0.31124,
      "vwap": 31.81,
      "label": "October 06, 23",
      "changeOverTime": -0.0031124
    },
    {
      "date": "2023-10-05",
      "open": 33.24,
      "high": 33.2994,
      "low": 32.24,
      "close": 32.32,
      "adjClose": 32.32,
      "volume": 6681095,
      "unadjustedVolume": 6681100,
      "change": -0.92,
      "changePercent": -2.77,
      "vwap": 32.55,
      "label": "October 05, 23",
      "changeOverTime": -0.0277
    },
    {
      "date": "2023-10-04",
      "open": 33.19,
      "high": 33.29,
      "low": 32.89,
      "close": 33.28,
      "adjClose": 33.28,
      "volume": 5401377,
      "unadjustedVolume": 5401300,
      "change": 0.09,
      "changePercent": 0.27117,
      "vwap": 33.15,
      "label": "October 04, 23",
      "changeOverTime": 0.0027117
    },
    {
      "date": "2023-10-03",
      "open": 32.92,
      "high": 33.145,
      "low": 32.85,
      "close": 33.11,
      "adjClose": 33.11,
      "volume": 6157345,
      "unadjustedVolume": 6157300,
      "change": 0.19,
      "changePercent": 0.57716,
      "vwap": 33.04,
      "label": "October 03, 23",
      "changeOverTime": 0.0057716
    },
    {
      "date": "2023-10-02",
      "open": 33.62,
      "high": 33.63,
      "low": 32.89,
      "close": 33.09,
      "adjClose": 33.09,
      "volume": 7421870,
      "unadjustedVolume": 7422000,
      "change": -0.53,
      "changePercent": -1.58,
      "vwap": 33.11,
      "label": "October 02, 23",
      "changeOverTime": -0.0158
    },
    {
      "date": "2023-09-29",
      "open": 33.83,
      "high": 33.985,
      "low": 33.505,
      "close": 33.64,
      "adjClose": 33.64,
      "volume": 5633342,
      "unadjustedVolume": 5633000,
      "change": -0.19,
      "changePercent": -0.56163,
      "vwap": 33.68,
      "label": "September 29, 23",
      "changeOverTime": -0.0056163
    },
    {
      "date": "2023-09-28",
      "open": 34.03,
      "high": 34.13,
      "low": 33.43,
      "close": 33.75,
      "adjClose": 33.75,
      "volume": 11673403,
      "unadjustedVolume": 11673200,
      "change": -0.28,
      "changePercent": -0.8228,
      "vwap": 33.73,
      "label": "September 28, 23",
      "changeOverTime": -0.008228
    },
    {
      "date": "2023-09-27",
      "open": 34.48,
      "high": 34.56,
      "low": 33.98,
      "close": 34.03,
      "adjClose": 34.03,
      "volume": 13114386,
      "unadjustedVolume": 13115800,
      "change": -0.45,
      "changePercent": -1.31,
      "vwap": 34.17,
      "label": "September 27, 23",
      "changeOverTime": -0.0131
    },
    {
      "date": "2023-09-26",
      "open": 34.32,
      "high": 34.605,
      "low": 34.275,
      "close": 34.5,
      "adjClose": 34.5,
      "volume": 8787826,
      "unadjustedVolume": 8787800,
      "change": 0.18,
      "changePercent": 0.52448,
      "vwap": 34.49,
      "label": "September 26, 23",
      "changeOverTime": 0.0052448
    },
    {
      "date": "2023-09-25",
      "open": 34.11,
      "high": 34.355,
      "low": 33.91,
      "close": 34.32,
      "adjClose": 34.32,
      "volume": 6382812,
      "unadjustedVolume": 6382800,
      "change": 0.21,
      "changePercent": 0.61566,
      "vwap": 34.23,
      "label": "September 25, 23",
      "changeOverTime": 0.0061566
    },
    {
      "date": "2023-09-22",
      "open": 34.31,
      "high": 34.57,
      "low": 34.13,
      "close": 34.16,
      "adjClose": 34.16,
      "volume": 9533875,
      "unadjustedVolume": 9533600,
      "change": -0.15,
      "changePercent": -0.43719,
      "vwap": 34.33,
      "label": "September 22, 23",
      "changeOverTime": -0.0043719
    },
    {
      "date": "2023-09-21",
      "open": 34.04,
      "high": 34.56,
      "low": 33.92,
      "close": 34.49,
      "adjClose": 34.49,
      "volume": 11581591,
      "unadjustedVolume": 11579600,
      "change": 0.45,
      "changePercent": 1.32,
      "vwap": 34.43,
      "label": "September 21, 23",
      "changeOverTime": 0.0132
    },
    {
      "date": "2023-09-20",
      "open": 34.18,
      "high": 34.261,
      "low": 33.85,
      "close": 34.02,
      "adjClose": 34.02,
      "volume": 7012942,
      "unadjustedVolume": 7012400,
      "change": -0.16,
      "changePercent": -0.46811,
      "vwap": 34.05,
      "label": "September 20, 23",
      "changeOverTime": -0.0046811
    },
    {
      "date": "2023-09-19",
      "open": 33.49,
      "high": 33.98,
      "low": 33.41,
      "close": 33.94,
      "adjClose": 33.94,
      "volume": 9262297,
      "unadjustedVolume": 9260800,
      "change": 0.45,
      "changePercent": 1.34,
      "vwap": 33.8,
      "label": "September 19, 23",
      "changeOverTime": 0.0134
    },
    {
      "date": "2023-09-18",
      "open": 33.565,
      "high": 33.665,
      "low": 33.17,
      "close": 33.42,
      "adjClose": 33.42,
      "volume": 8084410,
      "unadjustedVolume": 8084200,
      "change": -0.145,
      "changePercent": -0.432,
      "vwap": 33.39,
      "label": "September 18, 23",
      "changeOverTime": -0.00432
    },
    {
      "date": "2023-09-15",
      "open": 33.6,
      "high": 33.8,
      "low": 33.405,
      "close": 33.45,
      "adjClose": 33.45,
      "volume": 12095750,
      "unadjustedVolume": 12095100,
      "change": -0.15,
      "changePercent": -0.44643,
      "vwap": 33.54,
      "label": "September 15, 23",
      "changeOverTime": -0.0044643
    },
    {
      "date": "2023-09-14",
      "open": 33.4,
      "high": 33.85,
      "low": 33.3,
      "close": 33.77,
      "adjClose": 33.77,
      "volume": 6522854,
      "unadjustedVolume": 6522800,
      "change": 0.37,
      "changePercent": 1.11,
      "vwap": 33.73,
      "label": "September 14, 23",
      "changeOverTime": 0.0111
    },
    {
      "date": "2023-09-13",
      "open": 33.65,
      "high": 33.68,
      "low": 33,
      "close": 33.19,
      "adjClose": 33.19,
      "volume": 6994018,
      "unadjustedVolume": 6994000,
      "change": -0.46,
      "changePercent": -1.37,
      "vwap": 33.22,
      "label": "September 13, 23",
      "changeOverTime": -0.0137
    },
    {
      "date": "2023-09-12",
      "open": 33.64,
      "high": 33.75,
      "low": 33.46,
      "close": 33.56,
      "adjClose": 33.56,
      "volume": 6726928,
      "unadjustedVolume": 6726700,
      "change": -0.08,
      "changePercent": -0.23781,
      "vwap": 33.58,
      "label": "September 12, 23",
      "changeOverTime": -0.0023781
    },
    {
      "date": "2023-09-11",
      "open": 33.07,
      "high": 33.67,
      "low": 33.04,
      "close": 33.63,
      "adjClose": 33.63,
      "volume": 10683464,
      "unadjustedVolume": 10683500,
      "change": 0.56,
      "changePercent": 1.69,
      "vwap": 33.55,
      "label": "September 11, 23",
      "changeOverTime": 0.0169
    },
    {
      "date": "2023-09-08",
      "open": 32.67,
      "high": 33.02,
      "low": 32.6421,
      "close": 32.96,
      "adjClose": 32.96,
      "volume": 8049107,
      "unadjustedVolume": 8047900,
      "change": 0.29,
      "changePercent": 0.88766,
      "vwap": 32.91,
      "label": "September 08, 23",
      "changeOverTime": 0.0088766
    },
    {
      "date": "2023-09-07",
      "open": 32.8,
      "high": 32.93,
      "low": 32.53,
      "close": 32.68,
      "adjClose": 32.68,
      "volume": 7472327,
      "unadjustedVolume": 7472300,
      "change": -0.12,
      "changePercent": -0.36585,
      "vwap": 32.69,
      "label": "September 07, 23",
      "changeOverTime": -0.0036585
    },
    {
      "date": "2023-09-06",
      "open": 32.57,
      "high": 32.685,
      "low": 32.46,
      "close": 32.57,
      "adjClose": 32.57,
      "volume": 7067210,
      "unadjustedVolume": 7067200,
      "change": 0,
      "changePercent": 0,
      "vwap": 32.6,
      "label": "September 06, 23",
      "changeOverTime": 0
    },
    {
      "date": "2023-09-05",
      "open": 32.64,
      "high": 32.9488,
      "low": 32.42,
      "close": 32.55,
      "adjClose": 32.55,
      "volume": 7828793,
      "unadjustedVolume": 7828800,
      "change": -0.09,
      "changePercent": -0.27574,
      "vwap": 32.63,
      "label": "September 05, 23",
      "changeOverTime": -0.0027574
    },
    {
      "date": "2023-09-01",
      "open": 33.2,
      "high": 33.2,
      "low": 32.49,
      "close": 32.58,
      "adjClose": 32.58,
      "volume": 7730365,
      "unadjustedVolume": 7763600,
      "change": -0.62,
      "changePercent": -1.87,
      "vwap": 32.69,
      "label": "September 01, 23",
      "changeOverTime": -0.0187
    },
    {
      "date": "2023-08-31",
      "open": 33.3,
      "high": 33.365,
      "low": 33.015,
      "close": 33.09,
      "adjClose": 33.09,
      "volume": 14009173,
      "unadjustedVolume": 14009200,
      "change": -0.21,
      "changePercent": -0.63063,
      "vwap": 33.13,
      "label": "August 31, 23",
      "changeOverTime": -0.0063063
    },
    {
      "date": "2023-08-30",
      "open": 33.78,
      "high": 33.92,
      "low": 33.6,
      "close": 33.67,
      "adjClose": 33.27,
      "volume": 6450896,
      "unadjustedVolume": 6450900,
      "change": -0.11,
      "changePercent": -0.32564,
      "vwap": 33.71,
      "label": "August 30, 23",
      "changeOverTime": -0.0032564
    },
    {
      "date": "2023-08-29",
      "open": 33.98,
      "high": 33.99,
      "low": 33.53,
      "close": 33.76,
      "adjClose": 33.36,
      "volume": 6554727,
      "unadjustedVolume": 6554700,
      "change": -0.22,
      "changePercent": -0.64744,
      "vwap": 33.74,
      "label": "August 29, 23",
      "changeOverTime": -0.0064744
    },
    {
      "date": "2023-08-28",
      "open": 33.99,
      "high": 34.045,
      "low": 33.71,
      "close": 33.84,
      "adjClose": 33.44,
      "volume": 5730093,
      "unadjustedVolume": 5730100,
      "change": -0.15,
      "changePercent": -0.44131,
      "vwap": 33.83,
      "label": "August 28, 23",
      "changeOverTime": -0.0044131
    },
    {
      "date": "2023-08-25",
      "open": 33.6,
      "high": 34,
      "low": 33.57,
      "close": 33.85,
      "adjClose": 33.45,
      "volume": 7215144,
      "unadjustedVolume": 7264900,
      "change": 0.25,
      "changePercent": 0.74405,
      "vwap": 33.82,
      "label": "August 25, 23",
      "changeOverTime": 0.0074405
    },
    {
      "date": "2023-08-24",
      "open": 33.34,
      "high": 33.89,
      "low": 33.34,
      "close": 33.52,
      "adjClose": 33.12,
      "volume": 7037500,
      "unadjustedVolume": 7037500,
      "change": 0.18,
      "changePercent": 0.53989,
      "vwap": 33.58,
      "label": "August 24, 23",
      "changeOverTime": 0.0053989
    },
    {
      "date": "2023-08-23",
      "open": 33.42,
      "high": 33.65,
      "low": 33.36,
      "close": 33.49,
      "adjClose": 33.09,
      "volume": 7451500,
      "unadjustedVolume": 7451500,
      "change": 0.07,
      "changePercent": 0.20946,
      "vwap": 33.5,
      "label": "August 23, 23",
      "changeOverTime": 0.0020946
    },
    {
      "date": "2023-08-22",
      "open": 33.41,
      "high": 33.52,
      "low": 33.22,
      "close": 33.3,
      "adjClose": 32.9,
      "volume": 6852700,
      "unadjustedVolume": 6852700,
      "change": -0.11,
      "changePercent": -0.32924,
      "vwap": 33.34,
      "label": "August 22, 23",
      "changeOverTime": -0.0032924
    },
    {
      "date": "2023-08-21",
      "open": 33.71,
      "high": 33.71,
      "low": 33.28,
      "close": 33.48,
      "adjClose": 33.08,
      "volume": 6604900,
      "unadjustedVolume": 6604900,
      "change": -0.23,
      "changePercent": -0.68229,
      "vwap": 33.49,
      "label": "August 21, 23",
      "changeOverTime": -0.0068229
    },
    {
      "date": "2023-08-18",
      "open": 33.49,
      "high": 33.86,
      "low": 33.45,
      "close": 33.66,
      "adjClose": 33.26,
      "volume": 6558300,
      "unadjustedVolume": 6558300,
      "change": 0.17,
      "changePercent": 0.50761,
      "vwap": 33.66,
      "label": "August 18, 23",
      "changeOverTime": 0.0050761
    },
    {
      "date": "2023-08-17",
      "open": 33.59,
      "high": 33.68,
      "low": 33.39,
      "close": 33.49,
      "adjClose": 33.09,
      "volume": 5742500,
      "unadjustedVolume": 5742500,
      "change": -0.1,
      "changePercent": -0.29771,
      "vwap": 33.52,
      "label": "August 17, 23",
      "changeOverTime": -0.0029771
    },
    {
      "date": "2023-08-16",
      "open": 33.74,
      "high": 33.91,
      "low": 33.53,
      "close": 33.56,
      "adjClose": 33.16,
      "volume": 5400200,
      "unadjustedVolume": 5400200,
      "change": -0.18,
      "changePercent": -0.53349,
      "vwap": 33.67,
      "label": "August 16, 23",
      "changeOverTime": -0.0053349
    },
    {
      "date": "2023-08-15",
      "open": 34.07,
      "high": 34.1,
      "low": 33.71,
      "close": 33.76,
      "adjClose": 33.36,
      "volume": 6197400,
      "unadjustedVolume": 6197400,
      "change": -0.31,
      "changePercent": -0.90989,
      "vwap": 33.86,
      "label": "August 15, 23",
      "changeOverTime": -0.0090989
    },
    {
      "date": "2023-08-14",
      "open": 34.64,
      "high": 34.74,
      "low": 34.11,
      "close": 34.24,
      "adjClose": 33.83,
      "volume": 7806100,
      "unadjustedVolume": 7806100,
      "change": -0.4,
      "changePercent": -1.15,
      "vwap": 34.37,
      "label": "August 14, 23",
      "changeOverTime": -0.0115
    },
    {
      "date": "2023-08-11",
      "open": 34.43,
      "high": 34.56,
      "low": 34.32,
      "close": 34.55,
      "adjClose": 34.14,
      "volume": 6922400,
      "unadjustedVolume": 6922400,
      "change": 0.12,
      "changePercent": 0.34853,
      "vwap": 34.48,
      "label": "August 11, 23",
      "changeOverTime": 0.0034853
    },
    {
      "date": "2023-08-10",
      "open": 34.6,
      "high": 34.76,
      "low": 34.34,
      "close": 34.39,
      "adjClose": 33.98,
      "volume": 4152000,
      "unadjustedVolume": 4152000,
      "change": -0.21,
      "changePercent": -0.60694,
      "vwap": 34.49,
      "label": "August 10, 23",
      "changeOverTime": -0.0060694
    },
    {
      "date": "2023-08-09",
      "open": 34.47,
      "high": 34.85,
      "low": 34.43,
      "close": 34.52,
      "adjClose": 34.11,
      "volume": 6146100,
      "unadjustedVolume": 6146100,
      "change": 0.05,
      "changePercent": 0.14505,
      "vwap": 34.6,
      "label": "August 09, 23",
      "changeOverTime": 0.0014505
    },
    {
      "date": "2023-08-08",
      "open": 34.91,
      "high": 34.97,
      "low": 34.21,
      "close": 34.46,
      "adjClose": 34.05,
      "volume": 7586300,
      "unadjustedVolume": 7586300,
      "change": -0.45,
      "changePercent": -1.29,
      "vwap": 34.55,
      "label": "August 08, 23",
      "changeOverTime": -0.0129
    },
    {
      "date": "2023-08-07",
      "open": 35.21,
      "high": 35.4,
      "low": 34.95,
      "close": 35,
      "adjClose": 34.58,
      "volume": 7329200,
      "unadjustedVolume": 7329200,
      "change": -0.21,
      "changePercent": -0.59642,
      "vwap": 35.12,
      "label": "August 07, 23",
      "changeOverTime": -0.0059642
    },
    {
      "date": "2023-08-04",
      "open": 35.57,
      "high": 35.76,
      "low": 35.26,
      "close": 35.28,
      "adjClose": 34.86,
      "volume": 5770200,
      "unadjustedVolume": 5770200,
      "change": -0.29,
      "changePercent": -0.81529,
      "vwap": 35.43,
      "label": "August 04, 23",
      "changeOverTime": -0.0081529
    },
    {
      "date": "2023-08-03",
      "open": 36.26,
      "high": 36.47,
      "low": 35.51,
      "close": 35.57,
      "adjClose": 35.15,
      "volume": 9136700,
      "unadjustedVolume": 9136700,
      "change": -0.69,
      "changePercent": -1.9,
      "vwap": 35.85,
      "label": "August 03, 23",
      "changeOverTime": -0.019
    },
    {
      "date": "2023-08-02",
      "open": 35.55,
      "high": 36.45,
      "low": 35.35,
      "close": 36.32,
      "adjClose": 35.89,
      "volume": 13250400,
      "unadjustedVolume": 13250400,
      "change": 0.77,
      "changePercent": 2.17,
      "vwap": 36.04,
      "label": "August 02, 23",
      "changeOverTime": 0.0217
    },
    {
      "date": "2023-08-01",
      "open": 36.25,
      "high": 36.36,
      "low": 35.55,
      "close": 35.88,
      "adjClose": 35.45,
      "volume": 9709800,
      "unadjustedVolume": 9709800,
      "change": -0.37,
      "changePercent": -1.02,
      "vwap": 35.93,
      "label": "August 01, 23",
      "changeOverTime": -0.0102
    },
    {
      "date": "2023-07-31",
      "open": 36.15,
      "high": 36.31,
      "low": 36.02,
      "close": 36.18,
      "adjClose": 35.75,
      "volume": 7959500,
      "unadjustedVolume": 7959500,
      "change": 0.03,
      "changePercent": 0.08298755,
      "vwap": 36.17,
      "label": "July 31, 23",
      "changeOverTime": 0.0008298755
    },
    {
      "date": "2023-07-28",
      "open": 36.36,
      "high": 36.4,
      "low": 36.06,
      "close": 36.16,
      "adjClose": 35.73,
      "volume": 8383600,
      "unadjustedVolume": 8383600,
      "change": -0.2,
      "changePercent": -0.55006,
      "vwap": 36.21,
      "label": "July 28, 23",
      "changeOverTime": -0.0055006
    },
    {
      "date": "2023-07-27",
      "open": 36.41,
      "high": 36.6,
      "low": 36.14,
      "close": 36.2,
      "adjClose": 35.77,
      "volume": 5797100,
      "unadjustedVolume": 5797100,
      "change": -0.21,
      "changePercent": -0.57676,
      "vwap": 36.31,
      "label": "July 27, 23",
      "changeOverTime": -0.0057676
    },
    {
      "date": "2023-07-26",
      "open": 36.46,
      "high": 36.6,
      "low": 36.13,
      "close": 36.36,
      "adjClose": 35.93,
      "volume": 6028300,
      "unadjustedVolume": 6028300,
      "change": -0.1,
      "changePercent": -0.27427,
      "vwap": 36.36,
      "label": "July 26, 23",
      "changeOverTime": -0.0027427
    },
    {
      "date": "2023-07-25",
      "open": 36.4,
      "high": 36.67,
      "low": 36.27,
      "close": 36.55,
      "adjClose": 36.12,
      "volume": 5689200,
      "unadjustedVolume": 5689200,
      "change": 0.15,
      "changePercent": 0.41209,
      "vwap": 36.5,
      "label": "July 25, 23",
      "changeOverTime": 0.0041209
    },
    {
      "date": "2023-07-24",
      "open": 36.36,
      "high": 36.51,
      "low": 36.3,
      "close": 36.35,
      "adjClose": 35.92,
      "volume": 6842200,
      "unadjustedVolume": 6842200,
      "change": -0.01,
      "changePercent": -0.02750275,
      "vwap": 36.39,
      "label": "July 24, 23",
      "changeOverTime": -0.0002750275
    },
    {
      "date": "2023-07-21",
      "open": 36.42,
      "high": 36.62,
      "low": 36.24,
      "close": 36.32,
      "adjClose": 35.89,
      "volume": 22388400,
      "unadjustedVolume": 22388400,
      "change": -0.1,
      "changePercent": -0.27457,
      "vwap": 36.39,
      "label": "July 21, 23",
      "changeOverTime": -0.0027457
    },
    {
      "date": "2023-07-20",
      "open": 36.22,
      "high": 36.54,
      "low": 35.97,
      "close": 36.4,
      "adjClose": 35.97,
      "volume": 6593500,
      "unadjustedVolume": 6593500,
      "change": 0.18,
      "changePercent": 0.49696,
      "vwap": 36.3,
      "label": "July 20, 23",
      "changeOverTime": 0.0049696
    },
    {
      "date": "2023-07-19",
      "open": 35.69,
      "high": 36.19,
      "low": 35.64,
      "close": 36.14,
      "adjClose": 35.71,
      "volume": 8147600,
      "unadjustedVolume": 8147600,
      "change": 0.45,
      "changePercent": 1.26,
      "vwap": 35.99,
      "label": "July 19, 23",
      "changeOverTime": 0.0126
    },
    {
      "date": "2023-07-18",
      "open": 35.55,
      "high": 35.72,
      "low": 35.24,
      "close": 35.51,
      "adjClose": 35.09,
      "volume": 6004500,
      "unadjustedVolume": 6004500,
      "change": -0.04,
      "changePercent": -0.11252,
      "vwap": 35.49,
      "label": "July 18, 23",
      "changeOverTime": -0.0011252
    },
    {
      "date": "2023-07-17",
      "open": 35.69,
      "high": 35.79,
      "low": 35.48,
      "close": 35.51,
      "adjClose": 35.09,
      "volume": 6698800,
      "unadjustedVolume": 6698800,
      "change": -0.18,
      "changePercent": -0.50434,
      "vwap": 35.59,
      "label": "July 17, 23",
      "changeOverTime": -0.0050434
    },
    {
      "date": "2023-07-14",
      "open": 35.73,
      "high": 35.92,
      "low": 35.48,
      "close": 35.85,
      "adjClose": 35.42,
      "volume": 6536200,
      "unadjustedVolume": 6536200,
      "change": 0.12,
      "changePercent": 0.33585,
      "vwap": 35.75,
      "label": "July 14, 23",
      "changeOverTime": 0.0033585
    },
    {
      "date": "2023-07-13",
      "open": 35.76,
      "high": 35.9,
      "low": 35.45,
      "close": 35.64,
      "adjClose": 35.22,
      "volume": 6825800,
      "unadjustedVolume": 6825800,
      "change": -0.12,
      "changePercent": -0.33557,
      "vwap": 35.66,
      "label": "July 13, 23",
      "changeOverTime": -0.0033557
    },
    {
      "date": "2023-07-12",
      "open": 35.75,
      "high": 35.82,
      "low": 35.59,
      "close": 35.76,
      "adjClose": 35.34,
      "volume": 6360200,
      "unadjustedVolume": 6360200,
      "change": 0.01,
      "changePercent": 0.02797203,
      "vwap": 35.72,
      "label": "July 12, 23",
      "changeOverTime": 0.0002797203
    },
    {
      "date": "2023-07-11",
      "open": 35.58,
      "high": 35.74,
      "low": 35.35,
      "close": 35.63,
      "adjClose": 35.21,
      "volume": 7666400,
      "unadjustedVolume": 7666400,
      "change": 0.05,
      "changePercent": 0.14053,
      "vwap": 35.58,
      "label": "July 11, 23",
      "changeOverTime": 0.0014053
    },
    {
      "date": "2023-07-10",
      "open": 35.63,
      "high": 35.84,
      "low": 35.35,
      "close": 35.4,
      "adjClose": 34.98,
      "volume": 11608700,
      "unadjustedVolume": 11608700,
      "change": -0.23,
      "changePercent": -0.64552,
      "vwap": 35.53,
      "label": "July 10, 23",
      "changeOverTime": -0.0064552
    },
    {
      "date": "2023-07-07",
      "open": 35.65,
      "high": 35.78,
      "low": 35.44,
      "close": 35.46,
      "adjClose": 35.04,
      "volume": 5440600,
      "unadjustedVolume": 5440600,
      "change": -0.19,
      "changePercent": -0.53296,
      "vwap": 35.56,
      "label": "July 07, 23",
      "changeOverTime": -0.0053296
    },
    {
      "date": "2023-07-06",
      "open": 35.82,
      "high": 35.89,
      "low": 35.53,
      "close": 35.66,
      "adjClose": 35.24,
      "volume": 6234400,
      "unadjustedVolume": 6234400,
      "change": -0.16,
      "changePercent": -0.44668,
      "vwap": 35.69,
      "label": "July 06, 23",
      "changeOverTime": -0.0044668
    },
    {
      "date": "2023-07-05",
      "open": 35.74,
      "high": 36.03,
      "low": 35.61,
      "close": 35.85,
      "adjClose": 35.42,
      "volume": 7293800,
      "unadjustedVolume": 7293800,
      "change": 0.11,
      "changePercent": 0.30778,
      "vwap": 35.83,
      "label": "July 05, 23",
      "changeOverTime": 0.0030778
    },
    {
      "date": "2023-07-03",
      "open": 35.49,
      "high": 35.94,
      "low": 35.38,
      "close": 35.81,
      "adjClose": 35.38,
      "volume": 3840600,
      "unadjustedVolume": 3840600,
      "change": 0.32,
      "changePercent": 0.90166,
      "vwap": 35.71,
      "label": "July 03, 23",
      "changeOverTime": 0.0090166
    },
    {
      "date": "2023-06-30",
      "open": 35.22,
      "high": 35.58,
      "low": 35.19,
      "close": 35.5,
      "adjClose": 35.08,
      "volume": 8907000,
      "unadjustedVolume": 8907000,
      "change": 0.28,
      "changePercent": 0.795,
      "vwap": 35.42,
      "label": "June 30, 23",
      "changeOverTime": 0.00795
    },
    {
      "date": "2023-06-29",
      "open": 35,
      "high": 35.09,
      "low": 34.83,
      "close": 35.02,
      "adjClose": 34.6,
      "volume": 5822200,
      "unadjustedVolume": 5822200,
      "change": 0.02,
      "changePercent": 0.05714286,
      "vwap": 34.98,
      "label": "June 29, 23",
      "changeOverTime": 0.0005714286
    },
    {
      "date": "2023-06-28",
      "open": 35.26,
      "high": 35.26,
      "low": 34.85,
      "close": 35.02,
      "adjClose": 34.6,
      "volume": 8543200,
      "unadjustedVolume": 8543200,
      "change": -0.24,
      "changePercent": -0.68066,
      "vwap": 35.04,
      "label": "June 28, 23",
      "changeOverTime": -0.0068066
    },
    {
      "date": "2023-06-27",
      "open": 35.73,
      "high": 35.77,
      "low": 35.41,
      "close": 35.58,
      "adjClose": 35.16,
      "volume": 7221400,
      "unadjustedVolume": 7221400,
      "change": -0.15,
      "changePercent": -0.41982,
      "vwap": 35.59,
      "label": "June 27, 23",
      "changeOverTime": -0.0041982
    },
    {
      "date": "2023-06-26",
      "open": 35.93,
      "high": 35.93,
      "low": 35.03,
      "close": 35.55,
      "adjClose": 35.13,
      "volume": 6648900,
      "unadjustedVolume": 6648900,
      "change": -0.38,
      "changePercent": -1.06,
      "vwap": 35.5,
      "label": "June 26, 23",
      "changeOverTime": -0.0106
    },
    {
      "date": "2023-06-23",
      "open": 36.1,
      "high": 36.25,
      "low": 35.88,
      "close": 35.91,
      "adjClose": 35.48,
      "volume": 12208100,
      "unadjustedVolume": 12208100,
      "change": -0.19,
      "changePercent": -0.52632,
      "vwap": 36.01,
      "label": "June 23, 23",
      "changeOverTime": -0.0052632
    },
    {
      "date": "2023-06-22",
      "open": 36.12,
      "high": 36.18,
      "low": 35.86,
      "close": 36.07,
      "adjClose": 35.64,
      "volume": 5865700,
      "unadjustedVolume": 5865700,
      "change": -0.05,
      "changePercent": -0.13843,
      "vwap": 36.04,
      "label": "June 22, 23",
      "changeOverTime": -0.0013843
    },
    {
      "date": "2023-06-21",
      "open": 36.5,
      "high": 36.61,
      "low": 36,
      "close": 36.07,
      "adjClose": 35.64,
      "volume": 8490300,
      "unadjustedVolume": 8490300,
      "change": -0.43,
      "changePercent": -1.18,
      "vwap": 36.23,
      "label": "June 21, 23",
      "changeOverTime": -0.0118
    },
    {
      "date": "2023-06-20",
      "open": 37.05,
      "high": 37.15,
      "low": 36.6,
      "close": 36.62,
      "adjClose": 36.18,
      "volume": 6844200,
      "unadjustedVolume": 6844200,
      "change": -0.43,
      "changePercent": -1.16,
      "vwap": 36.79,
      "label": "June 20, 23",
      "changeOverTime": -0.0116
    },
    {
      "date": "2023-06-16",
      "open": 36.82,
      "high": 37.14,
      "low": 36.43,
      "close": 36.99,
      "adjClose": 36.55,
      "volume": 12250200,
      "unadjustedVolume": 12250200,
      "change": 0.17,
      "changePercent": 0.46171,
      "vwap": 36.85,
      "label": "June 16, 23",
      "changeOverTime": 0.0046171
    },
    {
      "date": "2023-06-15",
      "open": 36.95,
      "high": 37.09,
      "low": 36.69,
      "close": 36.87,
      "adjClose": 36.43,
      "volume": 7082200,
      "unadjustedVolume": 7082200,
      "change": -0.08,
      "changePercent": -0.21651,
      "vwap": 36.88,
      "label": "June 15, 23",
      "changeOverTime": -0.0021651
    },
    {
      "date": "2023-06-14",
      "open": 36.69,
      "high": 36.92,
      "low": 36.42,
      "close": 36.67,
      "adjClose": 36.23,
      "volume": 7445300,
      "unadjustedVolume": 7445300,
      "change": -0.02,
      "changePercent": -0.05451077,
      "vwap": 36.67,
      "label": "June 14, 23",
      "changeOverTime": -0.0005451077
    },
    {
      "date": "2023-06-13",
      "open": 36.61,
      "high": 36.84,
      "low": 36.46,
      "close": 36.8,
      "adjClose": 36.36,
      "volume": 6304600,
      "unadjustedVolume": 6304600,
      "change": 0.19,
      "changePercent": 0.51898,
      "vwap": 36.7,
      "label": "June 13, 23",
      "changeOverTime": 0.0051898
    },
    {
      "date": "2023-06-12",
      "open": 36.79,
      "high": 36.92,
      "low": 36.28,
      "close": 36.58,
      "adjClose": 36.15,
      "volume": 9796700,
      "unadjustedVolume": 9796700,
      "change": -0.21,
      "changePercent": -0.57081,
      "vwap": 36.6,
      "label": "June 12, 23",
      "changeOverTime": -0.0057081
    },
    {
      "date": "2023-06-09",
      "open": 36.97,
      "high": 37.1,
      "low": 36.77,
      "close": 36.88,
      "adjClose": 36.44,
      "volume": 7828200,
      "unadjustedVolume": 7828200,
      "change": -0.09,
      "changePercent": -0.24344,
      "vwap": 36.92,
      "label": "June 09, 23",
      "changeOverTime": -0.0024344
    },
    {
      "date": "2023-06-08",
      "open": 36.84,
      "high": 37.22,
      "low": 36.67,
      "close": 37.19,
      "adjClose": 36.75,
      "volume": 6077000,
      "unadjustedVolume": 6077000,
      "change": 0.35,
      "changePercent": 0.95005,
      "vwap": 37.03,
      "label": "June 08, 23",
      "changeOverTime": 0.0095005
    }
  ]
}