{
  "symbol": "KLAC",
  "historical": [
    {
      "date": "2023-12-07",
      "open": 535.09,
      "high": 543.31,
      "low": 530.07,
      "close": 541.23,
      "adjClose": 541.23,
      "volume": 679522,
      "unadjustedVolume": 679393,
      "change": 6.14,
      "changePercent": 1.15,
      "vwap": 539.61,
      "label": "December 07, 23",
      "changeOverTime": 0.0115
    },
    {
      "date": "2023-12-06",
      "open": 544.54,
      "high": 545.59,
      "low": 527.44,
      "close": 528.61,
      "adjClose": 528.61,
      "volume": 766704,
      "unadjustedVolume": 766700,
      "change": -15.93,
      "changePercent": -2.93,
      "vwap": 531.75,
      "label": "December 06, 23",
      "changeOverTime": -0.0293
    },
    {
      "date": "2023-12-05",
      "open": 532.29,
      "high": 537.37,
      "low": 527.11,
      "close": 537.23,
      "adjClose": 537.23,
      "volume": 578933,
      "unadjustedVolume": 578900,
      "change": 4.94,
      "changePercent": 0.92807,
      "vwap": 534.73,
      "label": "December 05, 23",
      "changeOverTime": 0.0092807
    },
    {
      "date": "2023-12-04",
      "open": 543.2,
      "high": 545.5,
      "low": 528.05,
      "close": 539.59,
      "adjClose": 539.59,
      "volume": 889358,
      "unadjustedVolume": 889300,
      "change": -3.61,
      "changePercent": -0.66458,
      "vwap": 537.32,
      "label": "December 04, 23",
      "changeOverTime": -0.0066458
    },
    {
      "date": "2023-12-01",
      "open": 543.24,
      "high": 550.23,
      "low": 540.56,
      "close": 549,
      "adjClose": 549,
      "volume": 617773,
      "unadjustedVolume": 619900,
      "change": 5.76,
      "changePercent": 1.06,
      "vwap": 547.35,
      "label": "December 01, 23",
      "changeOverTime": 0.0106
    },
    {
      "date": "2023-11-30",
      "open": 544.12,
      "high": 547.66,
      "low": 536.765,
      "close": 544.62,
      "adjClose": 544.62,
      "volume": 2208540,
      "unadjustedVolume": 2208500,
      "change": 0.5,
      "changePercent": 0.09189149,
      "vwap": 543.85,
      "label": "November 30, 23",
      "changeOverTime": 0.0009189149
    },
    {
      "date": "2023-11-29",
      "open": 556.37,
      "high": 557.5,
      "low": 542.61,
      "close": 544.07,
      "adjClose": 544.07,
      "volume": 1277471,
      "unadjustedVolume": 1277500,
      "change": -12.3,
      "changePercent": -2.21,
      "vwap": 546.59,
      "label": "November 29, 23",
      "changeOverTime": -0.0221
    },
    {
      "date": "2023-11-28",
      "open": 549.16,
      "high": 554.6,
      "low": 543.85,
      "close": 547.14,
      "adjClose": 547.14,
      "volume": 965676,
      "unadjustedVolume": 965500,
      "change": -2.02,
      "changePercent": -0.36783,
      "vwap": 547.98,
      "label": "November 28, 23",
      "changeOverTime": -0.0036783
    },
    {
      "date": "2023-11-27",
      "open": 555.33,
      "high": 562,
      "low": 553.3,
      "close": 556.95,
      "adjClose": 556.95,
      "volume": 588541,
      "unadjustedVolume": 588400,
      "change": 1.62,
      "changePercent": 0.29172,
      "vwap": 557.84,
      "label": "November 27, 23",
      "changeOverTime": 0.0029172
    },
    {
      "date": "2023-11-24",
      "open": 552.47,
      "high": 557.2158,
      "low": 551.47,
      "close": 555.64,
      "adjClose": 555.64,
      "volume": 306466,
      "unadjustedVolume": 306500,
      "change": 3.17,
      "changePercent": 0.57379,
      "vwap": 555.33,
      "label": "November 24, 23",
      "changeOverTime": 0.0057379
    },
    {
      "date": "2023-11-22",
      "open": 556.32,
      "high": 562.84,
      "low": 549.975,
      "close": 554.17,
      "adjClose": 554.17,
      "volume": 594433,
      "unadjustedVolume": 594400,
      "change": -2.15,
      "changePercent": -0.38647,
      "vwap": 554.99,
      "label": "November 22, 23",
      "changeOverTime": -0.0038647
    },
    {
      "date": "2023-11-21",
      "open": 555.37,
      "high": 555.94,
      "low": 547.54,
      "close": 550.69,
      "adjClose": 550.69,
      "volume": 910417,
      "unadjustedVolume": 910300,
      "change": -4.68,
      "changePercent": -0.84268,
      "vwap": 551.14,
      "label": "November 21, 23",
      "changeOverTime": -0.0084268
    },
    {
      "date": "2023-11-20",
      "open": 542.2,
      "high": 559.42,
      "low": 542.2,
      "close": 557.75,
      "adjClose": 557.75,
      "volume": 817565,
      "unadjustedVolume": 817400,
      "change": 15.55,
      "changePercent": 2.87,
      "vwap": 555.24,
      "label": "November 20, 23",
      "changeOverTime": 0.0287
    },
    {
      "date": "2023-11-17",
      "open": 531.77,
      "high": 546.21,
      "low": 529.76,
      "close": 544.54,
      "adjClose": 544.54,
      "volume": 1315624,
      "unadjustedVolume": 1315600,
      "change": 12.77,
      "changePercent": 2.4,
      "vwap": 542.67,
      "label": "November 17, 23",
      "changeOverTime": 0.024
    },
    {
      "date": "2023-11-16",
      "open": 544.8,
      "high": 550.2903,
      "low": 543.8,
      "close": 545.39,
      "adjClose": 545.39,
      "volume": 1193766,
      "unadjustedVolume": 1193800,
      "change": 0.59,
      "changePercent": 0.1083,
      "vwap": 545.7,
      "label": "November 16, 23",
      "changeOverTime": 0.001083
    },
    {
      "date": "2023-11-15",
      "open": 548.89,
      "high": 550.67,
      "low": 541.58,
      "close": 545.4,
      "adjClose": 545.4,
      "volume": 881447,
      "unadjustedVolume": 881300,
      "change": -3.49,
      "changePercent": -0.63583,
      "vwap": 546.07,
      "label": "November 15, 23",
      "changeOverTime": -0.0063583
    },
    {
      "date": "2023-11-14",
      "open": 540.79,
      "high": 546.25,
      "low": 534.27,
      "close": 545.44,
      "adjClose": 545.44,
      "volume": 1130484,
      "unadjustedVolume": 1130400,
      "change": 4.65,
      "changePercent": 0.85985,
      "vwap": 543.62,
      "label": "November 14, 23",
      "changeOverTime": 0.0085985
    },
    {
      "date": "2023-11-13",
      "open": 530,
      "high": 531.99,
      "low": 524.025,
      "close": 528.25,
      "adjClose": 526.8,
      "volume": 1045184,
      "unadjustedVolume": 1045200,
      "change": -1.75,
      "changePercent": -0.33019,
      "vwap": 528.07,
      "label": "November 13, 23",
      "changeOverTime": -0.0033019
    },
    {
      "date": "2023-11-10",
      "open": 516.05,
      "high": 536.14,
      "low": 512.02,
      "close": 534.25,
      "adjClose": 532.78,
      "volume": 1295179,
      "unadjustedVolume": 1295000,
      "change": 18.2,
      "changePercent": 3.53,
      "vwap": 531.14,
      "label": "November 10, 23",
      "changeOverTime": 0.0353
    },
    {
      "date": "2023-11-09",
      "open": 511.34,
      "high": 521,
      "low": 505.5,
      "close": 506.39,
      "adjClose": 505,
      "volume": 1019797,
      "unadjustedVolume": 1019800,
      "change": -4.95,
      "changePercent": -0.96804,
      "vwap": 510.09,
      "label": "November 09, 23",
      "changeOverTime": -0.0096804
    },
    {
      "date": "2023-11-08",
      "open": 505.42,
      "high": 511.68,
      "low": 504.6601,
      "close": 511.16,
      "adjClose": 509.76,
      "volume": 881419,
      "unadjustedVolume": 881200,
      "change": 5.74,
      "changePercent": 1.14,
      "vwap": 509.42,
      "label": "November 08, 23",
      "changeOverTime": 0.0114
    },
    {
      "date": "2023-11-07",
      "open": 499.31,
      "high": 507.39,
      "low": 498.57,
      "close": 503.12,
      "adjClose": 501.74,
      "volume": 611400,
      "unadjustedVolume": 611400,
      "change": 3.81,
      "changePercent": 0.76305,
      "vwap": 503.03,
      "label": "November 07, 23",
      "changeOverTime": 0.0076305
    },
    {
      "date": "2023-11-06",
      "open": 500.8,
      "high": 503.67,
      "low": 495.1,
      "close": 498.86,
      "adjClose": 497.49,
      "volume": 705900,
      "unadjustedVolume": 705900,
      "change": -1.94,
      "changePercent": -0.38738,
      "vwap": 499.21,
      "label": "November 06, 23",
      "changeOverTime": -0.0038738
    },
    {
      "date": "2023-11-03",
      "open": 494.19,
      "high": 503.48,
      "low": 493.6,
      "close": 499.62,
      "adjClose": 498.25,
      "volume": 760800,
      "unadjustedVolume": 760800,
      "change": 5.43,
      "changePercent": 1.1,
      "vwap": 498.9,
      "label": "November 03, 23",
      "changeOverTime": 0.011
    },
    {
      "date": "2023-11-02",
      "open": 488.63,
      "high": 493.41,
      "low": 484.33,
      "close": 489.34,
      "adjClose": 488,
      "volume": 1254800,
      "unadjustedVolume": 1254800,
      "change": 0.71,
      "changePercent": 0.1453,
      "vwap": 489.03,
      "label": "November 02, 23",
      "changeOverTime": 0.001453
    },
    {
      "date": "2023-11-01",
      "open": 472.29,
      "high": 477.22,
      "low": 465.77,
      "close": 476.53,
      "adjClose": 475.22,
      "volume": 1238900,
      "unadjustedVolume": 1238900,
      "change": 4.24,
      "changePercent": 0.89775,
      "vwap": 473.17,
      "label": "November 01, 23",
      "changeOverTime": 0.0089775
    },
    {
      "date": "2023-10-31",
      "open": 459.7,
      "high": 474.43,
      "low": 453.5,
      "close": 469.7,
      "adjClose": 468.41,
      "volume": 1315300,
      "unadjustedVolume": 1315300,
      "change": 10,
      "changePercent": 2.18,
      "vwap": 465.88,
      "label": "October 31, 23",
      "changeOverTime": 0.0218
    },
    {
      "date": "2023-10-30",
      "open": 458.27,
      "high": 463.23,
      "low": 452.03,
      "close": 459.54,
      "adjClose": 458.28,
      "volume": 688000,
      "unadjustedVolume": 688000,
      "change": 1.27,
      "changePercent": 0.27713,
      "vwap": 458.27,
      "label": "October 30, 23",
      "changeOverTime": 0.0027713
    },
    {
      "date": "2023-10-27",
      "open": 458.65,
      "high": 464.23,
      "low": 455,
      "close": 457.93,
      "adjClose": 456.67,
      "volume": 746200,
      "unadjustedVolume": 746200,
      "change": -0.72,
      "changePercent": -0.15698,
      "vwap": 459.05,
      "label": "October 27, 23",
      "changeOverTime": -0.0015698
    },
    {
      "date": "2023-10-26",
      "open": 458.64,
      "high": 478.44,
      "low": 452.01,
      "close": 458.24,
      "adjClose": 456.98,
      "volume": 1589100,
      "unadjustedVolume": 1589100,
      "change": -0.4,
      "changePercent": -0.08721437,
      "vwap": 462.9,
      "label": "October 26, 23",
      "changeOverTime": -0.0008721437
    },
    {
      "date": "2023-10-25",
      "open": 464.01,
      "high": 467.21,
      "low": 452.45,
      "close": 454.84,
      "adjClose": 453.59,
      "volume": 1515100,
      "unadjustedVolume": 1515100,
      "change": -9.17,
      "changePercent": -1.98,
      "vwap": 458.17,
      "label": "October 25, 23",
      "changeOverTime": -0.0198
    },
    {
      "date": "2023-10-24",
      "open": 467.99,
      "high": 472.34,
      "low": 463.59,
      "close": 470.26,
      "adjClose": 468.97,
      "volume": 855500,
      "unadjustedVolume": 855500,
      "change": 2.27,
      "changePercent": 0.48505,
      "vwap": 468.73,
      "label": "October 24, 23",
      "changeOverTime": 0.0048505
    },
    {
      "date": "2023-10-23",
      "open": 459,
      "high": 469.08,
      "low": 455.08,
      "close": 462.56,
      "adjClose": 461.29,
      "volume": 620100,
      "unadjustedVolume": 620100,
      "change": 3.56,
      "changePercent": 0.7756,
      "vwap": 462.24,
      "label": "October 23, 23",
      "changeOverTime": 0.007756
    },
    {
      "date": "2023-10-20",
      "open": 465.05,
      "high": 470.84,
      "low": 461.48,
      "close": 462.44,
      "adjClose": 461.17,
      "volume": 914300,
      "unadjustedVolume": 914300,
      "change": -2.61,
      "changePercent": -0.56123,
      "vwap": 464.92,
      "label": "October 20, 23",
      "changeOverTime": -0.0056123
    },
    {
      "date": "2023-10-19",
      "open": 485.94,
      "high": 485.94,
      "low": 462.08,
      "close": 465.05,
      "adjClose": 463.77,
      "volume": 1245400,
      "unadjustedVolume": 1245400,
      "change": -20.89,
      "changePercent": -4.3,
      "vwap": 471.02,
      "label": "October 19, 23",
      "changeOverTime": -0.043
    },
    {
      "date": "2023-10-18",
      "open": 478.47,
      "high": 483,
      "low": 470.58,
      "close": 479.4,
      "adjClose": 478.08,
      "volume": 800400,
      "unadjustedVolume": 800400,
      "change": 0.93,
      "changePercent": 0.19437,
      "vwap": 477.66,
      "label": "October 18, 23",
      "changeOverTime": 0.0019437
    },
    {
      "date": "2023-10-17",
      "open": 483.94,
      "high": 487.57,
      "low": 473.12,
      "close": 486.35,
      "adjClose": 485.02,
      "volume": 777400,
      "unadjustedVolume": 777400,
      "change": 2.41,
      "changePercent": 0.498,
      "vwap": 482.35,
      "label": "October 17, 23",
      "changeOverTime": 0.00498
    },
    {
      "date": "2023-10-16",
      "open": 486.81,
      "high": 494.97,
      "low": 485.2,
      "close": 491.21,
      "adjClose": 489.86,
      "volume": 806000,
      "unadjustedVolume": 806000,
      "change": 4.4,
      "changePercent": 0.90384,
      "vwap": 490.46,
      "label": "October 16, 23",
      "changeOverTime": 0.0090384
    },
    {
      "date": "2023-10-13",
      "open": 501.11,
      "high": 504.65,
      "low": 484.53,
      "close": 486.81,
      "adjClose": 485.47,
      "volume": 1157100,
      "unadjustedVolume": 1157100,
      "change": -14.3,
      "changePercent": -2.85,
      "vwap": 492,
      "label": "October 13, 23",
      "changeOverTime": -0.0285
    },
    {
      "date": "2023-10-12",
      "open": 485,
      "high": 506.92,
      "low": 485,
      "close": 501.11,
      "adjClose": 499.73,
      "volume": 1428800,
      "unadjustedVolume": 1428800,
      "change": 16.11,
      "changePercent": 3.32,
      "vwap": 497.68,
      "label": "October 12, 23",
      "changeOverTime": 0.0332
    },
    {
      "date": "2023-10-11",
      "open": 476.75,
      "high": 483.19,
      "low": 475.87,
      "close": 482.63,
      "adjClose": 481.31,
      "volume": 913000,
      "unadjustedVolume": 913000,
      "change": 5.88,
      "changePercent": 1.23,
      "vwap": 480.56,
      "label": "October 11, 23",
      "changeOverTime": 0.0123
    },
    {
      "date": "2023-10-10",
      "open": 469.08,
      "high": 477.6,
      "low": 467.12,
      "close": 474.14,
      "adjClose": 472.84,
      "volume": 839300,
      "unadjustedVolume": 839300,
      "change": 5.06,
      "changePercent": 1.08,
      "vwap": 472.95,
      "label": "October 10, 23",
      "changeOverTime": 0.0108
    },
    {
      "date": "2023-10-09",
      "open": 462.54,
      "high": 467.65,
      "low": 459,
      "close": 466.77,
      "adjClose": 465.49,
      "volume": 634600,
      "unadjustedVolume": 634600,
      "change": 4.23,
      "changePercent": 0.91452,
      "vwap": 464.47,
      "label": "October 09, 23",
      "changeOverTime": 0.0091452
    },
    {
      "date": "2023-10-06",
      "open": 455.95,
      "high": 471.14,
      "low": 449.35,
      "close": 468.05,
      "adjClose": 466.77,
      "volume": 995900,
      "unadjustedVolume": 995900,
      "change": 12.1,
      "changePercent": 2.65,
      "vwap": 462.85,
      "label": "October 06, 23",
      "changeOverTime": 0.0265
    },
    {
      "date": "2023-10-05",
      "open": 461.31,
      "high": 464.57,
      "low": 456.17,
      "close": 461.08,
      "adjClose": 459.81,
      "volume": 881900,
      "unadjustedVolume": 881900,
      "change": -0.23,
      "changePercent": -0.04985801,
      "vwap": 460.61,
      "label": "October 05, 23",
      "changeOverTime": -0.0004985801
    },
    {
      "date": "2023-10-04",
      "open": 455.26,
      "high": 462.03,
      "low": 452.33,
      "close": 461.05,
      "adjClose": 459.78,
      "volume": 748400,
      "unadjustedVolume": 748400,
      "change": 5.79,
      "changePercent": 1.27,
      "vwap": 458.47,
      "label": "October 04, 23",
      "changeOverTime": 0.0127
    },
    {
      "date": "2023-10-03",
      "open": 455.66,
      "high": 463.52,
      "low": 448.31,
      "close": 451.84,
      "adjClose": 450.6,
      "volume": 758800,
      "unadjustedVolume": 758800,
      "change": -3.82,
      "changePercent": -0.83834,
      "vwap": 454.56,
      "label": "October 03, 23",
      "changeOverTime": -0.0083834
    },
    {
      "date": "2023-10-02",
      "open": 459.1,
      "high": 466.09,
      "low": 454.93,
      "close": 460.63,
      "adjClose": 459.37,
      "volume": 716500,
      "unadjustedVolume": 716500,
      "change": 1.53,
      "changePercent": 0.33326,
      "vwap": 460.55,
      "label": "October 02, 23",
      "changeOverTime": 0.0033326
    },
    {
      "date": "2023-09-29",
      "open": 466.65,
      "high": 469.23,
      "low": 457.8,
      "close": 458.66,
      "adjClose": 457.4,
      "volume": 815400,
      "unadjustedVolume": 815400,
      "change": -7.99,
      "changePercent": -1.71,
      "vwap": 461.9,
      "label": "September 29, 23",
      "changeOverTime": -0.0171
    },
    {
      "date": "2023-09-28",
      "open": 444.69,
      "high": 463.01,
      "low": 443.71,
      "close": 458.09,
      "adjClose": 456.83,
      "volume": 851800,
      "unadjustedVolume": 851800,
      "change": 13.4,
      "changePercent": 3.01,
      "vwap": 454.94,
      "label": "September 28, 23",
      "changeOverTime": 0.0301
    },
    {
      "date": "2023-09-27",
      "open": 450.1,
      "high": 451.62,
      "low": 440.15,
      "close": 445.56,
      "adjClose": 444.34,
      "volume": 1059600,
      "unadjustedVolume": 1059600,
      "change": -4.54,
      "changePercent": -1.01,
      "vwap": 445.78,
      "label": "September 27, 23",
      "changeOverTime": -0.0101
    },
    {
      "date": "2023-09-26",
      "open": 450.45,
      "high": 451.64,
      "low": 442.69,
      "close": 445.16,
      "adjClose": 443.94,
      "volume": 1008200,
      "unadjustedVolume": 1008200,
      "change": -5.29,
      "changePercent": -1.17,
      "vwap": 446.5,
      "label": "September 26, 23",
      "changeOverTime": -0.0117
    },
    {
      "date": "2023-09-25",
      "open": 448.99,
      "high": 456.32,
      "low": 447.01,
      "close": 455.39,
      "adjClose": 454.14,
      "volume": 630500,
      "unadjustedVolume": 630500,
      "change": 6.4,
      "changePercent": 1.43,
      "vwap": 452.91,
      "label": "September 25, 23",
      "changeOverTime": 0.0143
    },
    {
      "date": "2023-09-22",
      "open": 451.51,
      "high": 458.76,
      "low": 450.73,
      "close": 451.82,
      "adjClose": 450.58,
      "volume": 800800,
      "unadjustedVolume": 800800,
      "change": 0.31,
      "changePercent": 0.0686585,
      "vwap": 453.77,
      "label": "September 22, 23",
      "changeOverTime": 0.000686585
    },
    {
      "date": "2023-09-21",
      "open": 446,
      "high": 450.44,
      "low": 444.55,
      "close": 446.92,
      "adjClose": 445.69,
      "volume": 1055100,
      "unadjustedVolume": 1055100,
      "change": 0.92,
      "changePercent": 0.20628,
      "vwap": 447.3,
      "label": "September 21, 23",
      "changeOverTime": 0.0020628
    },
    {
      "date": "2023-09-20",
      "open": 460,
      "high": 462,
      "low": 451.91,
      "close": 452.18,
      "adjClose": 450.94,
      "volume": 709800,
      "unadjustedVolume": 709800,
      "change": -7.82,
      "changePercent": -1.7,
      "vwap": 455.36,
      "label": "September 20, 23",
      "changeOverTime": -0.017
    },
    {
      "date": "2023-09-19",
      "open": 456.58,
      "high": 458.72,
      "low": 451.65,
      "close": 457.31,
      "adjClose": 456.05,
      "volume": 663500,
      "unadjustedVolume": 663500,
      "change": 0.73,
      "changePercent": 0.15988,
      "vwap": 455.89,
      "label": "September 19, 23",
      "changeOverTime": 0.0015988
    },
    {
      "date": "2023-09-18",
      "open": 455.43,
      "high": 460.96,
      "low": 452,
      "close": 456.51,
      "adjClose": 455.26,
      "volume": 1178400,
      "unadjustedVolume": 1178400,
      "change": 1.08,
      "changePercent": 0.23714,
      "vwap": 456.49,
      "label": "September 18, 23",
      "changeOverTime": 0.0023714
    },
    {
      "date": "2023-09-15",
      "open": 472.24,
      "high": 472.67,
      "low": 451.33,
      "close": 454.22,
      "adjClose": 452.97,
      "volume": 2831400,
      "unadjustedVolume": 2831400,
      "change": -18.02,
      "changePercent": -3.82,
      "vwap": 459.41,
      "label": "September 15, 23",
      "changeOverTime": -0.0382
    },
    {
      "date": "2023-09-14",
      "open": 488.59,
      "high": 490,
      "low": 479.24,
      "close": 479.9,
      "adjClose": 478.58,
      "volume": 899200,
      "unadjustedVolume": 899200,
      "change": -8.69,
      "changePercent": -1.78,
      "vwap": 483.05,
      "label": "September 14, 23",
      "changeOverTime": -0.0178
    },
    {
      "date": "2023-09-13",
      "open": 483.98,
      "high": 491.26,
      "low": 482.38,
      "close": 483.6,
      "adjClose": 482.27,
      "volume": 837400,
      "unadjustedVolume": 837400,
      "change": -0.38,
      "changePercent": -0.07851564,
      "vwap": 485.75,
      "label": "September 13, 23",
      "changeOverTime": -0.0007851564
    },
    {
      "date": "2023-09-12",
      "open": 488.07,
      "high": 495.6,
      "low": 484.83,
      "close": 485.8,
      "adjClose": 484.47,
      "volume": 805500,
      "unadjustedVolume": 805500,
      "change": -2.27,
      "changePercent": -0.4651,
      "vwap": 488.74,
      "label": "September 12, 23",
      "changeOverTime": -0.004651
    },
    {
      "date": "2023-09-11",
      "open": 504.39,
      "high": 506.47,
      "low": 485.54,
      "close": 494.16,
      "adjClose": 492.8,
      "volume": 901100,
      "unadjustedVolume": 901100,
      "change": -10.23,
      "changePercent": -2.03,
      "vwap": 495.39,
      "label": "September 11, 23",
      "changeOverTime": -0.0203
    },
    {
      "date": "2023-09-08",
      "open": 495.01,
      "high": 498.55,
      "low": 494.01,
      "close": 497.73,
      "adjClose": 496.36,
      "volume": 868900,
      "unadjustedVolume": 868900,
      "change": 2.72,
      "changePercent": 0.54948,
      "vwap": 496.76,
      "label": "September 08, 23",
      "changeOverTime": 0.0054948
    },
    {
      "date": "2023-09-07",
      "open": 503.28,
      "high": 503.28,
      "low": 488.17,
      "close": 497.18,
      "adjClose": 495.82,
      "volume": 1269900,
      "unadjustedVolume": 1269900,
      "change": -6.1,
      "changePercent": -1.21,
      "vwap": 496.21,
      "label": "September 07, 23",
      "changeOverTime": -0.0121
    },
    {
      "date": "2023-09-06",
      "open": 509.35,
      "high": 520.19,
      "low": 506.71,
      "close": 513.47,
      "adjClose": 512.06,
      "volume": 714600,
      "unadjustedVolume": 714600,
      "change": 4.12,
      "changePercent": 0.80887,
      "vwap": 513.46,
      "label": "September 06, 23",
      "changeOverTime": 0.0080887
    },
    {
      "date": "2023-09-05",
      "open": 507.01,
      "high": 516.98,
      "low": 503.44,
      "close": 512.55,
      "adjClose": 511.14,
      "volume": 780900,
      "unadjustedVolume": 780900,
      "change": 5.54,
      "changePercent": 1.09,
      "vwap": 510.99,
      "label": "September 05, 23",
      "changeOverTime": 0.0109
    },
    {
      "date": "2023-09-01",
      "open": 503.58,
      "high": 508.73,
      "low": 498.43,
      "close": 507.02,
      "adjClose": 505.63,
      "volume": 655800,
      "unadjustedVolume": 655800,
      "change": 3.44,
      "changePercent": 0.68311,
      "vwap": 504.73,
      "label": "September 01, 23",
      "changeOverTime": 0.0068311
    },
    {
      "date": "2023-08-31",
      "open": 495.15,
      "high": 505.61,
      "low": 493.9,
      "close": 501.87,
      "adjClose": 500.49,
      "volume": 914900,
      "unadjustedVolume": 914900,
      "change": 6.72,
      "changePercent": 1.36,
      "vwap": 500.46,
      "label": "August 31, 23",
      "changeOverTime": 0.0136
    },
    {
      "date": "2023-08-30",
      "open": 498.38,
      "high": 500.96,
      "low": 491.01,
      "close": 498.3,
      "adjClose": 496.93,
      "volume": 658100,
      "unadjustedVolume": 658100,
      "change": -0.08,
      "changePercent": -0.01605201,
      "vwap": 496.76,
      "label": "August 30, 23",
      "changeOverTime": -0.0001605201
    },
    {
      "date": "2023-08-29",
      "open": 483.33,
      "high": 501,
      "low": 482.17,
      "close": 497.88,
      "adjClose": 496.51,
      "volume": 831800,
      "unadjustedVolume": 831800,
      "change": 14.55,
      "changePercent": 3.01,
      "vwap": 493.68,
      "label": "August 29, 23",
      "changeOverTime": 0.0301
    },
    {
      "date": "2023-08-28",
      "open": 484.37,
      "high": 489.32,
      "low": 481.65,
      "close": 486.49,
      "adjClose": 485.15,
      "volume": 598200,
      "unadjustedVolume": 598200,
      "change": 2.12,
      "changePercent": 0.43768,
      "vwap": 485.82,
      "label": "August 28, 23",
      "changeOverTime": 0.0043768
    },
    {
      "date": "2023-08-25",
      "open": 476.5,
      "high": 483.83,
      "low": 470.1,
      "close": 481.73,
      "adjClose": 480.41,
      "volume": 1104600,
      "unadjustedVolume": 1104600,
      "change": 5.23,
      "changePercent": 1.1,
      "vwap": 478.55,
      "label": "August 25, 23",
      "changeOverTime": 0.011
    },
    {
      "date": "2023-08-24",
      "open": 500.75,
      "high": 503.3,
      "low": 475.36,
      "close": 476.4,
      "adjClose": 475.09,
      "volume": 1245700,
      "unadjustedVolume": 1245700,
      "change": -24.35,
      "changePercent": -4.86,
      "vwap": 485.02,
      "label": "August 24, 23",
      "changeOverTime": -0.0486
    },
    {
      "date": "2023-08-23",
      "open": 489.02,
      "high": 497.4,
      "low": 485.59,
      "close": 494.32,
      "adjClose": 492.96,
      "volume": 820300,
      "unadjustedVolume": 820300,
      "change": 5.3,
      "changePercent": 1.08,
      "vwap": 492.44,
      "label": "August 23, 23",
      "changeOverTime": 0.0108
    },
    {
      "date": "2023-08-22",
      "open": 495.3,
      "high": 496.2,
      "low": 483.9,
      "close": 486.72,
      "adjClose": 485.38,
      "volume": 592300,
      "unadjustedVolume": 592300,
      "change": -8.58,
      "changePercent": -1.73,
      "vwap": 488.94,
      "label": "August 22, 23",
      "changeOverTime": -0.0173
    },
    {
      "date": "2023-08-21",
      "open": 478.73,
      "high": 492.47,
      "low": 478.73,
      "close": 490.71,
      "adjClose": 489.36,
      "volume": 843200,
      "unadjustedVolume": 843200,
      "change": 11.98,
      "changePercent": 2.5,
      "vwap": 487.3,
      "label": "August 21, 23",
      "changeOverTime": 0.025
    },
    {
      "date": "2023-08-18",
      "open": 469.41,
      "high": 481.15,
      "low": 468.13,
      "close": 477.96,
      "adjClose": 476.65,
      "volume": 766300,
      "unadjustedVolume": 766300,
      "change": 8.55,
      "changePercent": 1.82,
      "vwap": 475.75,
      "label": "August 18, 23",
      "changeOverTime": 0.0182
    },
    {
      "date": "2023-08-17",
      "open": 476.03,
      "high": 480.2,
      "low": 472.26,
      "close": 472.95,
      "adjClose": 471.65,
      "volume": 843300,
      "unadjustedVolume": 843300,
      "change": -3.08,
      "changePercent": -0.64702,
      "vwap": 475.14,
      "label": "August 17, 23",
      "changeOverTime": -0.0064702
    },
    {
      "date": "2023-08-16",
      "open": 484.38,
      "high": 488.02,
      "low": 473.52,
      "close": 474,
      "adjClose": 472.7,
      "volume": 803100,
      "unadjustedVolume": 803100,
      "change": -10.38,
      "changePercent": -2.14,
      "vwap": 478.51,
      "label": "August 16, 23",
      "changeOverTime": -0.0214
    },
    {
      "date": "2023-08-15",
      "open": 486.75,
      "high": 487.99,
      "low": 481.97,
      "close": 483.53,
      "adjClose": 482.2,
      "volume": 654900,
      "unadjustedVolume": 654900,
      "change": -3.22,
      "changePercent": -0.66153,
      "vwap": 484.5,
      "label": "August 15, 23",
      "changeOverTime": -0.0066153
    },
    {
      "date": "2023-08-14",
      "open": 474.55,
      "high": 491.96,
      "low": 473.94,
      "close": 490.89,
      "adjClose": 489.54,
      "volume": 1207700,
      "unadjustedVolume": 1207700,
      "change": 16.34,
      "changePercent": 3.44,
      "vwap": 485.6,
      "label": "August 14, 23",
      "changeOverTime": 0.0344
    },
    {
      "date": "2023-08-11",
      "open": 490.01,
      "high": 490.12,
      "low": 478.06,
      "close": 478.98,
      "adjClose": 476.37,
      "volume": 868400,
      "unadjustedVolume": 868400,
      "change": -11.03,
      "changePercent": -2.25,
      "vwap": 482.39,
      "label": "August 11, 23",
      "changeOverTime": -0.0225
    },
    {
      "date": "2023-08-10",
      "open": 500.03,
      "high": 508.33,
      "low": 493.09,
      "close": 496.29,
      "adjClose": 493.58,
      "volume": 942000,
      "unadjustedVolume": 942000,
      "change": -3.74,
      "changePercent": -0.74796,
      "vwap": 499.24,
      "label": "August 10, 23",
      "changeOverTime": -0.0074796
    },
    {
      "date": "2023-08-09",
      "open": 500.7,
      "high": 501.87,
      "low": 494.13,
      "close": 494.46,
      "adjClose": 491.76,
      "volume": 825600,
      "unadjustedVolume": 825600,
      "change": -6.24,
      "changePercent": -1.25,
      "vwap": 496.82,
      "label": "August 09, 23",
      "changeOverTime": -0.0125
    },
    {
      "date": "2023-08-08",
      "open": 500.33,
      "high": 501.02,
      "low": 491.59,
      "close": 498.64,
      "adjClose": 495.92,
      "volume": 1113000,
      "unadjustedVolume": 1113000,
      "change": -1.69,
      "changePercent": -0.33778,
      "vwap": 497.08,
      "label": "August 08, 23",
      "changeOverTime": -0.0033778
    },
    {
      "date": "2023-08-07",
      "open": 500,
      "high": 507.45,
      "low": 498.99,
      "close": 506.44,
      "adjClose": 503.68,
      "volume": 756800,
      "unadjustedVolume": 756800,
      "change": 6.44,
      "changePercent": 1.29,
      "vwap": 504.29,
      "label": "August 07, 23",
      "changeOverTime": 0.0129
    },
    {
      "date": "2023-08-04",
      "open": 501.02,
      "high": 503.53,
      "low": 492.5,
      "close": 496.47,
      "adjClose": 493.76,
      "volume": 727200,
      "unadjustedVolume": 727200,
      "change": -4.55,
      "changePercent": -0.90815,
      "vwap": 497.5,
      "label": "August 04, 23",
      "changeOverTime": -0.0090815
    },
    {
      "date": "2023-08-03",
      "open": 497.27,
      "high": 504.09,
      "low": 491.1,
      "close": 502.33,
      "adjClose": 499.59,
      "volume": 870000,
      "unadjustedVolume": 870000,
      "change": 5.06,
      "changePercent": 1.02,
      "vwap": 499.17,
      "label": "August 03, 23",
      "changeOverTime": 0.0102
    },
    {
      "date": "2023-08-02",
      "open": 504.6,
      "high": 506.66,
      "low": 494.75,
      "close": 499.57,
      "adjClose": 496.85,
      "volume": 1363500,
      "unadjustedVolume": 1363500,
      "change": -5.03,
      "changePercent": -0.99683,
      "vwap": 500.33,
      "label": "August 02, 23",
      "changeOverTime": -0.0099683
    },
    {
      "date": "2023-08-01",
      "open": 513.97,
      "high": 517.3,
      "low": 510.36,
      "close": 514.28,
      "adjClose": 511.48,
      "volume": 859700,
      "unadjustedVolume": 859700,
      "change": 0.31,
      "changePercent": 0.0603148,
      "vwap": 513.98,
      "label": "August 01, 23",
      "changeOverTime": 0.000603148
    },
    {
      "date": "2023-07-31",
      "open": 512.01,
      "high": 516.77,
      "low": 506.22,
      "close": 513.95,
      "adjClose": 511.15,
      "volume": 1093000,
      "unadjustedVolume": 1093000,
      "change": 1.94,
      "changePercent": 0.3789,
      "vwap": 512.31,
      "label": "July 31, 23",
      "changeOverTime": 0.003789
    },
    {
      "date": "2023-07-28",
      "open": 500,
      "high": 513.5,
      "low": 488.14,
      "close": 511.01,
      "adjClose": 508.22,
      "volume": 2019300,
      "unadjustedVolume": 2019300,
      "change": 11.01,
      "changePercent": 2.2,
      "vwap": 504.22,
      "label": "July 28, 23",
      "changeOverTime": 0.022
    },
    {
      "date": "2023-07-27",
      "open": 475,
      "high": 495.29,
      "low": 475,
      "close": 482.35,
      "adjClose": 479.72,
      "volume": 1951200,
      "unadjustedVolume": 1951200,
      "change": 7.35,
      "changePercent": 1.55,
      "vwap": 484.21,
      "label": "July 27, 23",
      "changeOverTime": 0.0155
    },
    {
      "date": "2023-07-26",
      "open": 459.4,
      "high": 463.1,
      "low": 453,
      "close": 457.85,
      "adjClose": 455.35,
      "volume": 847100,
      "unadjustedVolume": 847100,
      "change": -1.55,
      "changePercent": -0.3374,
      "vwap": 457.98,
      "label": "July 26, 23",
      "changeOverTime": -0.003374
    },
    {
      "date": "2023-07-25",
      "open": 463.19,
      "high": 470.32,
      "low": 463.05,
      "close": 466.11,
      "adjClose": 463.57,
      "volume": 788200,
      "unadjustedVolume": 788200,
      "change": 2.92,
      "changePercent": 0.63041,
      "vwap": 466.49,
      "label": "July 25, 23",
      "changeOverTime": 0.0063041
    },
    {
      "date": "2023-07-24",
      "open": 457.49,
      "high": 462.61,
      "low": 456.13,
      "close": 460.98,
      "adjClose": 458.47,
      "volume": 740200,
      "unadjustedVolume": 740200,
      "change": 3.49,
      "changePercent": 0.76286,
      "vwap": 459.91,
      "label": "July 24, 23",
      "changeOverTime": 0.0076286
    },
    {
      "date": "2023-07-21",
      "open": 456.92,
      "high": 462.11,
      "low": 453.51,
      "close": 458.56,
      "adjClose": 456.06,
      "volume": 2613000,
      "unadjustedVolume": 2613000,
      "change": 1.64,
      "changePercent": 0.35892,
      "vwap": 458.06,
      "label": "July 21, 23",
      "changeOverTime": 0.0035892
    },
    {
      "date": "2023-07-20",
      "open": 458.69,
      "high": 459.82,
      "low": 448.99,
      "close": 450.1,
      "adjClose": 447.65,
      "volume": 1813900,
      "unadjustedVolume": 1813900,
      "change": -8.59,
      "changePercent": -1.87,
      "vwap": 452.97,
      "label": "July 20, 23",
      "changeOverTime": -0.0187
    },
    {
      "date": "2023-07-19",
      "open": 483,
      "high": 484.73,
      "low": 468.76,
      "close": 470.59,
      "adjClose": 468.02,
      "volume": 1137300,
      "unadjustedVolume": 1137300,
      "change": -12.41,
      "changePercent": -2.57,
      "vwap": 474.69,
      "label": "July 19, 23",
      "changeOverTime": -0.0257
    },
    {
      "date": "2023-07-18",
      "open": 484.48,
      "high": 486.23,
      "low": 477.6,
      "close": 484.06,
      "adjClose": 481.42,
      "volume": 859000,
      "unadjustedVolume": 859000,
      "change": -0.42,
      "changePercent": -0.08669089,
      "vwap": 482.63,
      "label": "July 18, 23",
      "changeOverTime": -0.0008669089
    },
    {
      "date": "2023-07-17",
      "open": 476.41,
      "high": 493.53,
      "low": 476.18,
      "close": 490.38,
      "adjClose": 487.71,
      "volume": 816200,
      "unadjustedVolume": 816200,
      "change": 13.97,
      "changePercent": 2.93,
      "vwap": 486.7,
      "label": "July 17, 23",
      "changeOverTime": 0.0293
    },
    {
      "date": "2023-07-14",
      "open": 478.16,
      "high": 481.81,
      "low": 471.76,
      "close": 474.79,
      "adjClose": 472.2,
      "volume": 828400,
      "unadjustedVolume": 828400,
      "change": -3.37,
      "changePercent": -0.70479,
      "vwap": 476.12,
      "label": "July 14, 23",
      "changeOverTime": -0.0070479
    },
    {
      "date": "2023-07-13",
      "open": 471.23,
      "high": 477.58,
      "low": 468.98,
      "close": 475.82,
      "adjClose": 473.23,
      "volume": 803100,
      "unadjustedVolume": 803100,
      "change": 4.59,
      "changePercent": 0.97405,
      "vwap": 474.13,
      "label": "July 13, 23",
      "changeOverTime": 0.0097405
    },
    {
      "date": "2023-07-12",
      "open": 466.42,
      "high": 467.45,
      "low": 459.82,
      "close": 466.07,
      "adjClose": 463.53,
      "volume": 874500,
      "unadjustedVolume": 874500,
      "change": -0.35,
      "changePercent": -0.07503966,
      "vwap": 464.45,
      "label": "July 12, 23",
      "changeOverTime": -0.0007503966
    },
    {
      "date": "2023-07-11",
      "open": 467.81,
      "high": 467.81,
      "low": 451.54,
      "close": 459.48,
      "adjClose": 456.98,
      "volume": 687100,
      "unadjustedVolume": 687100,
      "change": -8.33,
      "changePercent": -1.78,
      "vwap": 459.61,
      "label": "July 11, 23",
      "changeOverTime": -0.0178
    },
    {
      "date": "2023-07-10",
      "open": 456.38,
      "high": 469.74,
      "low": 456.38,
      "close": 467.66,
      "adjClose": 465.11,
      "volume": 935700,
      "unadjustedVolume": 935700,
      "change": 11.28,
      "changePercent": 2.47,
      "vwap": 464.59,
      "label": "July 10, 23",
      "changeOverTime": 0.0247
    },
    {
      "date": "2023-07-07",
      "open": 455.91,
      "high": 465.96,
      "low": 454.1,
      "close": 455.83,
      "adjClose": 453.35,
      "volume": 926600,
      "unadjustedVolume": 926600,
      "change": -0.08,
      "changePercent": -0.01754732,
      "vwap": 458.63,
      "label": "July 07, 23",
      "changeOverTime": -0.0001754732
    },
    {
      "date": "2023-07-06",
      "open": 463,
      "high": 465.05,
      "low": 453.6,
      "close": 461.54,
      "adjClose": 459.02,
      "volume": 1245000,
      "unadjustedVolume": 1245000,
      "change": -1.46,
      "changePercent": -0.31533,
      "vwap": 460.06,
      "label": "July 06, 23",
      "changeOverTime": -0.0031533
    },
    {
      "date": "2023-07-05",
      "open": 475.3,
      "high": 479.6,
      "low": 467.01,
      "close": 467.91,
      "adjClose": 465.36,
      "volume": 1118900,
      "unadjustedVolume": 1118900,
      "change": -7.39,
      "changePercent": -1.55,
      "vwap": 471.51,
      "label": "July 05, 23",
      "changeOverTime": -0.0155
    },
    {
      "date": "2023-07-03",
      "open": 485.04,
      "high": 488.41,
      "low": 477.34,
      "close": 484.82,
      "adjClose": 482.18,
      "volume": 424900,
      "unadjustedVolume": 424900,
      "change": -0.22,
      "changePercent": -0.04535708,
      "vwap": 483.52,
      "label": "July 03, 23",
      "changeOverTime": -0.0004535708
    },
    {
      "date": "2023-06-30",
      "open": 482.74,
      "high": 488.25,
      "low": 481.2,
      "close": 485.02,
      "adjClose": 482.38,
      "volume": 909300,
      "unadjustedVolume": 909300,
      "change": 2.28,
      "changePercent": 0.4723,
      "vwap": 484.82,
      "label": "June 30, 23",
      "changeOverTime": 0.004723
    },
    {
      "date": "2023-06-29",
      "open": 479.18,
      "high": 479.4,
      "low": 472.58,
      "close": 477.23,
      "adjClose": 474.63,
      "volume": 588800,
      "unadjustedVolume": 588800,
      "change": -1.95,
      "changePercent": -0.40695,
      "vwap": 476.4,
      "label": "June 29, 23",
      "changeOverTime": -0.0040695
    },
    {
      "date": "2023-06-28",
      "open": 470.41,
      "high": 477.56,
      "low": 469.52,
      "close": 474.43,
      "adjClose": 471.84,
      "volume": 730600,
      "unadjustedVolume": 730600,
      "change": 4.02,
      "changePercent": 0.85457,
      "vwap": 473.84,
      "label": "June 28, 23",
      "changeOverTime": 0.0085457
    },
    {
      "date": "2023-06-27",
      "open": 460.22,
      "high": 478.63,
      "low": 460.22,
      "close": 476.93,
      "adjClose": 474.33,
      "volume": 863800,
      "unadjustedVolume": 863800,
      "change": 16.71,
      "changePercent": 3.63,
      "vwap": 471.93,
      "label": "June 27, 23",
      "changeOverTime": 0.0363
    },
    {
      "date": "2023-06-26",
      "open": 458.1,
      "high": 468.35,
      "low": 458.1,
      "close": 458.55,
      "adjClose": 456.05,
      "volume": 615300,
      "unadjustedVolume": 615300,
      "change": 0.45,
      "changePercent": 0.09823183,
      "vwap": 461.67,
      "label": "June 26, 23",
      "changeOverTime": 0.0009823183
    },
    {
      "date": "2023-06-23",
      "open": 457.5,
      "high": 459.95,
      "low": 454.59,
      "close": 456.95,
      "adjClose": 454.46,
      "volume": 828900,
      "unadjustedVolume": 828900,
      "change": -0.55,
      "changePercent": -0.12022,
      "vwap": 457.16,
      "label": "June 23, 23",
      "changeOverTime": -0.0012022
    },
    {
      "date": "2023-06-22",
      "open": 453.05,
      "high": 467.89,
      "low": 452.96,
      "close": 467.38,
      "adjClose": 464.83,
      "volume": 749700,
      "unadjustedVolume": 749700,
      "change": 14.33,
      "changePercent": 3.16,
      "vwap": 462.74,
      "label": "June 22, 23",
      "changeOverTime": 0.0316
    },
    {
      "date": "2023-06-21",
      "open": 460.93,
      "high": 464.49,
      "low": 455.43,
      "close": 456.43,
      "adjClose": 453.94,
      "volume": 876500,
      "unadjustedVolume": 876500,
      "change": -4.5,
      "changePercent": -0.97629,
      "vwap": 458.78,
      "label": "June 21, 23",
      "changeOverTime": -0.0097629
    },
    {
      "date": "2023-06-20",
      "open": 466.31,
      "high": 470.2,
      "low": 460.35,
      "close": 464.45,
      "adjClose": 461.92,
      "volume": 822000,
      "unadjustedVolume": 822000,
      "change": -1.86,
      "changePercent": -0.39888,
      "vwap": 465,
      "label": "June 20, 23",
      "changeOverTime": -0.0039888
    },
    {
      "date": "2023-06-16",
      "open": 473.28,
      "high": 475.01,
      "low": 463.1,
      "close": 464.89,
      "adjClose": 462.36,
      "volume": 2011400,
      "unadjustedVolume": 2011400,
      "change": -8.39,
      "changePercent": -1.77,
      "vwap": 467.67,
      "label": "June 16, 23",
      "changeOverTime": -0.0177
    },
    {
      "date": "2023-06-15",
      "open": 475.28,
      "high": 477.08,
      "low": 470.57,
      "close": 472.58,
      "adjClose": 470,
      "volume": 1038000,
      "unadjustedVolume": 1038000,
      "change": -2.7,
      "changePercent": -0.56809,
      "vwap": 473.41,
      "label": "June 15, 23",
      "changeOverTime": -0.0056809
    },
    {
      "date": "2023-06-14",
      "open": 471.8,
      "high": 481.15,
      "low": 471.15,
      "close": 480.54,
      "adjClose": 477.92,
      "volume": 913700,
      "unadjustedVolume": 913700,
      "change": 8.74,
      "changePercent": 1.85,
      "vwap": 477.61,
      "label": "June 14, 23",
      "changeOverTime": 0.0185
    },
    {
      "date": "2023-06-13",
      "open": 480,
      "high": 482.2,
      "low": 472.45,
      "close": 479.89,
      "adjClose": 477.27,
      "volume": 752800,
      "unadjustedVolume": 752800,
      "change": -0.11,
      "changePercent": -0.02291667,
      "vwap": 478.18,
      "label": "June 13, 23",
      "changeOverTime": -0.0002291667
    },
    {
      "date": "2023-06-12",
      "open": 468.98,
      "high": 476.29,
      "low": 466.09,
      "close": 475.43,
      "adjClose": 472.84,
      "volume": 1193900,
      "unadjustedVolume": 1193900,
      "change": 6.45,
      "changePercent": 1.38,
      "vwap": 472.6,
      "label": "June 12, 23",
      "changeOverTime": 0.0138
    },
    {
      "date": "2023-06-09",
      "open": 475.74,
      "high": 477.91,
      "low": 464.91,
      "close": 465.65,
      "adjClose": 463.11,
      "volume": 1065500,
      "unadjustedVolume": 1065500,
      "change": -10.09,
      "changePercent": -2.12,
      "vwap": 469.49,
      "label": "June 09, 23",
      "changeOverTime": -0.0212
    },
    {
      "date": "2023-06-08",
      "open": 464.67,
      "high": 475.36,
      "low": 464.02,
      "close": 473.86,
      "adjClose": 471.28,
      "volume": 950900,
      "unadjustedVolume": 950900,
      "change": 9.19,
      "changePercent": 1.98,
      "vwap": 471.08,
      "label": "June 08, 23",
      "changeOverTime": 0.0198
    }
  ]
}