{
  "symbol": "LRCX",
  "historical": [
    {
      "date": "2023-12-07",
      "open": 703.16,
      "high": 710.32,
      "low": 697.21,
      "close": 708.03,
      "adjClose": 708.03,
      "volume": 897240,
      "unadjustedVolume": 803909,
      "change": 4.87,
      "changePercent": 0.69259,
      "vwap": 706.19,
      "label": "December 07, 23",
      "changeOverTime": 0.0069259
    },
    {
      "date": "2023-12-06",
      "open": 708.99,
      "high": 709.9799,
      "low": 693.47,
      "close": 694.87,
      "adjClose": 694.87,
      "volume": 634853,
      "unadjustedVolume": 634800,
      "change": -14.12,
      "changePercent": -1.99,
      "vwap": 697.68,
      "label": "December 06, 23",
      "changeOverTime": -0.0199
    },
    {
      "date": "2023-12-05",
      "open": 696.34,
      "high": 699.9504,
      "low": 687.18,
      "close": 697.14,
      "adjClose": 697.14,
      "volume": 1220143,
      "unadjustedVolume": 1220100,
      "change": 0.8,
      "changePercent": 0.11489,
      "vwap": 694.63,
      "label": "December 05, 23",
      "changeOverTime": 0.0011489
    },
    {
      "date": "2023-12-04",
      "open": 715.6,
      "high": 716.545,
      "low": 702.045,
      "close": 710.06,
      "adjClose": 710.06,
      "volume": 903561,
      "unadjustedVolume": 903600,
      "change": -5.54,
      "changePercent": -0.77418,
      "vwap": 709.11,
      "label": "December 04, 23",
      "changeOverTime": -0.0077418
    },
    {
      "date": "2023-12-01",
      "open": 712.08,
      "high": 722.59,
      "low": 708.12,
      "close": 722.08,
      "adjClose": 722.08,
      "volume": 692014,
      "unadjustedVolume": 691900,
      "change": 10,
      "changePercent": 1.4,
      "vwap": 719.58,
      "label": "December 01, 23",
      "changeOverTime": 0.014
    },
    {
      "date": "2023-11-30",
      "open": 718.8,
      "high": 718.8,
      "low": 706.37,
      "close": 715.92,
      "adjClose": 715.92,
      "volume": 1292398,
      "unadjustedVolume": 1292200,
      "change": -2.88,
      "changePercent": -0.40067,
      "vwap": 714.36,
      "label": "November 30, 23",
      "changeOverTime": -0.0040067
    },
    {
      "date": "2023-11-29",
      "open": 720,
      "high": 725.465,
      "low": 713.05,
      "close": 713.99,
      "adjClose": 713.99,
      "volume": 812504,
      "unadjustedVolume": 812500,
      "change": -6.01,
      "changePercent": -0.83472,
      "vwap": 718.03,
      "label": "November 29, 23",
      "changeOverTime": -0.0083472
    },
    {
      "date": "2023-11-28",
      "open": 712.33,
      "high": 717.43,
      "low": 704.49,
      "close": 710.39,
      "adjClose": 710.39,
      "volume": 905341,
      "unadjustedVolume": 905300,
      "change": -1.94,
      "changePercent": -0.27235,
      "vwap": 710.31,
      "label": "November 28, 23",
      "changeOverTime": -0.0027235
    },
    {
      "date": "2023-11-27",
      "open": 715,
      "high": 730.985,
      "low": 710.68,
      "close": 722.45,
      "adjClose": 722.45,
      "volume": 681939,
      "unadjustedVolume": 681900,
      "change": 7.45,
      "changePercent": 1.04,
      "vwap": 724.63,
      "label": "November 27, 23",
      "changeOverTime": 0.0104
    },
    {
      "date": "2023-11-24",
      "open": 716.48,
      "high": 722.13,
      "low": 715,
      "close": 717.5,
      "adjClose": 717.5,
      "volume": 300597,
      "unadjustedVolume": 300600,
      "change": 1.02,
      "changePercent": 0.14236,
      "vwap": 718.44,
      "label": "November 24, 23",
      "changeOverTime": 0.0014236
    },
    {
      "date": "2023-11-22",
      "open": 715,
      "high": 728.225,
      "low": 713.4,
      "close": 717.46,
      "adjClose": 717.46,
      "volume": 782250,
      "unadjustedVolume": 781900,
      "change": 2.46,
      "changePercent": 0.34406,
      "vwap": 719.66,
      "label": "November 22, 23",
      "changeOverTime": 0.0034406
    },
    {
      "date": "2023-11-21",
      "open": 716.03,
      "high": 716.03,
      "low": 703.48,
      "close": 707.37,
      "adjClose": 707.37,
      "volume": 870893,
      "unadjustedVolume": 870900,
      "change": -8.66,
      "changePercent": -1.21,
      "vwap": 707.74,
      "label": "November 21, 23",
      "changeOverTime": -0.0121
    },
    {
      "date": "2023-11-20",
      "open": 697.33,
      "high": 721,
      "low": 697.33,
      "close": 719.15,
      "adjClose": 719.15,
      "volume": 1026794,
      "unadjustedVolume": 1026400,
      "change": 21.82,
      "changePercent": 3.13,
      "vwap": 714.55,
      "label": "November 20, 23",
      "changeOverTime": 0.0313
    },
    {
      "date": "2023-11-17",
      "open": 691.56,
      "high": 701.56,
      "low": 688,
      "close": 700.34,
      "adjClose": 700.34,
      "volume": 1026517,
      "unadjustedVolume": 1026500,
      "change": 8.78,
      "changePercent": 1.27,
      "vwap": 696.91,
      "label": "November 17, 23",
      "changeOverTime": 0.0127
    },
    {
      "date": "2023-11-16",
      "open": 699,
      "high": 706.34,
      "low": 695.84,
      "close": 700.44,
      "adjClose": 700.44,
      "volume": 1004659,
      "unadjustedVolume": 1004700,
      "change": 1.44,
      "changePercent": 0.20601,
      "vwap": 701.1,
      "label": "November 16, 23",
      "changeOverTime": 0.0020601
    },
    {
      "date": "2023-11-15",
      "open": 698.2,
      "high": 699.56,
      "low": 691.53,
      "close": 697.9,
      "adjClose": 697.9,
      "volume": 629464,
      "unadjustedVolume": 629500,
      "change": -0.3,
      "changePercent": -0.04296763,
      "vwap": 697.19,
      "label": "November 15, 23",
      "changeOverTime": -0.0004296763
    },
    {
      "date": "2023-11-14",
      "open": 691,
      "high": 696.175,
      "low": 683.91,
      "close": 694.92,
      "adjClose": 694.92,
      "volume": 955495,
      "unadjustedVolume": 955500,
      "change": 3.92,
      "changePercent": 0.56729,
      "vwap": 691.6,
      "label": "November 14, 23",
      "changeOverTime": 0.0056729
    },
    {
      "date": "2023-11-13",
      "open": 680,
      "high": 680.01,
      "low": 670.55,
      "close": 673.43,
      "adjClose": 673.43,
      "volume": 815967,
      "unadjustedVolume": 815800,
      "change": -6.57,
      "changePercent": -0.96618,
      "vwap": 674.71,
      "label": "November 13, 23",
      "changeOverTime": -0.0096618
    },
    {
      "date": "2023-11-10",
      "open": 661.08,
      "high": 687.87,
      "low": 656.35,
      "close": 685.43,
      "adjClose": 685.43,
      "volume": 1373811,
      "unadjustedVolume": 1373400,
      "change": 24.35,
      "changePercent": 3.68,
      "vwap": 679.63,
      "label": "November 10, 23",
      "changeOverTime": 0.0368
    },
    {
      "date": "2023-11-09",
      "open": 650,
      "high": 668.5,
      "low": 648.51,
      "close": 650.26,
      "adjClose": 650.26,
      "volume": 1219644,
      "unadjustedVolume": 1219600,
      "change": 0.26,
      "changePercent": 0.04,
      "vwap": 656.87,
      "label": "November 09, 23",
      "changeOverTime": 0.0004
    },
    {
      "date": "2023-11-08",
      "open": 644.6,
      "high": 649.12,
      "low": 641.08,
      "close": 647.58,
      "adjClose": 647.58,
      "volume": 730416,
      "unadjustedVolume": 730400,
      "change": 2.98,
      "changePercent": 0.4623,
      "vwap": 645.66,
      "label": "November 08, 23",
      "changeOverTime": 0.004623
    },
    {
      "date": "2023-11-07",
      "open": 640,
      "high": 647.085,
      "low": 636.69,
      "close": 641.26,
      "adjClose": 641.26,
      "volume": 819381,
      "unadjustedVolume": 819200,
      "change": 1.26,
      "changePercent": 0.19687,
      "vwap": 642.25,
      "label": "November 07, 23",
      "changeOverTime": 0.0019687
    },
    {
      "date": "2023-11-06",
      "open": 634.08,
      "high": 639.575,
      "low": 628.115,
      "close": 639.05,
      "adjClose": 639.05,
      "volume": 692962,
      "unadjustedVolume": 692900,
      "change": 4.97,
      "changePercent": 0.78381,
      "vwap": 635.32,
      "label": "November 06, 23",
      "changeOverTime": 0.0078381
    },
    {
      "date": "2023-11-03",
      "open": 629.2,
      "high": 639.41,
      "low": 626.89,
      "close": 634.08,
      "adjClose": 634.08,
      "volume": 983402,
      "unadjustedVolume": 983200,
      "change": 4.88,
      "changePercent": 0.77559,
      "vwap": 634.29,
      "label": "November 03, 23",
      "changeOverTime": 0.0077559
    },
    {
      "date": "2023-11-02",
      "open": 622.5,
      "high": 631.41,
      "low": 618.2,
      "close": 623.28,
      "adjClose": 623.28,
      "volume": 1355978,
      "unadjustedVolume": 1356000,
      "change": 0.78,
      "changePercent": 0.1253,
      "vwap": 625.06,
      "label": "November 02, 23",
      "changeOverTime": 0.001253
    },
    {
      "date": "2023-11-01",
      "open": 592.87,
      "high": 607.64,
      "low": 588.77,
      "close": 606.66,
      "adjClose": 606.66,
      "volume": 1043925,
      "unadjustedVolume": 1043900,
      "change": 13.79,
      "changePercent": 2.33,
      "vwap": 600.58,
      "label": "November 01, 23",
      "changeOverTime": 0.0233
    },
    {
      "date": "2023-10-31",
      "open": 586.33,
      "high": 590.775,
      "low": 574.42,
      "close": 588.22,
      "adjClose": 588.22,
      "volume": 817949,
      "unadjustedVolume": 817900,
      "change": 1.89,
      "changePercent": 0.32234,
      "vwap": 586.08,
      "label": "October 31, 23",
      "changeOverTime": 0.0032234
    },
    {
      "date": "2023-10-30",
      "open": 582.41,
      "high": 593.365,
      "low": 577.19,
      "close": 583.5,
      "adjClose": 583.5,
      "volume": 865862,
      "unadjustedVolume": 865700,
      "change": 1.09,
      "changePercent": 0.18715,
      "vwap": 584.56,
      "label": "October 30, 23",
      "changeOverTime": 0.0018715
    },
    {
      "date": "2023-10-27",
      "open": 584.3,
      "high": 593.555,
      "low": 580.78,
      "close": 584.02,
      "adjClose": 584.02,
      "volume": 949686,
      "unadjustedVolume": 949700,
      "change": -0.28,
      "changePercent": -0.04792059,
      "vwap": 584.93,
      "label": "October 27, 23",
      "changeOverTime": -0.0004792059
    },
    {
      "date": "2023-10-26",
      "open": 589.1,
      "high": 604.58,
      "low": 583.52,
      "close": 585.13,
      "adjClose": 585.13,
      "volume": 1197596,
      "unadjustedVolume": 1197600,
      "change": -3.97,
      "changePercent": -0.67391,
      "vwap": 590.21,
      "label": "October 26, 23",
      "changeOverTime": -0.0067391
    },
    {
      "date": "2023-10-25",
      "open": 596.69,
      "high": 598.54,
      "low": 581.07,
      "close": 583.34,
      "adjClose": 583.34,
      "volume": 1133153,
      "unadjustedVolume": 1133200,
      "change": -13.35,
      "changePercent": -2.24,
      "vwap": 586.79,
      "label": "October 25, 23",
      "changeOverTime": -0.0224
    },
    {
      "date": "2023-10-24",
      "open": 605.22,
      "high": 611.34,
      "low": 598.94,
      "close": 604.02,
      "adjClose": 604.02,
      "volume": 966130,
      "unadjustedVolume": 965900,
      "change": -1.2,
      "changePercent": -0.19828,
      "vwap": 604.66,
      "label": "October 24, 23",
      "changeOverTime": -0.0019828
    },
    {
      "date": "2023-10-23",
      "open": 596.3,
      "high": 607.29,
      "low": 589.39,
      "close": 599.58,
      "adjClose": 599.58,
      "volume": 810602,
      "unadjustedVolume": 810600,
      "change": 3.28,
      "changePercent": 0.55006,
      "vwap": 600.18,
      "label": "October 23, 23",
      "changeOverTime": 0.0055006
    },
    {
      "date": "2023-10-20",
      "open": 603.7,
      "high": 608.21,
      "low": 598.42,
      "close": 600.35,
      "adjClose": 600.35,
      "volume": 1301305,
      "unadjustedVolume": 1300800,
      "change": -3.35,
      "changePercent": -0.55491,
      "vwap": 601.99,
      "label": "October 20, 23",
      "changeOverTime": -0.0055491
    },
    {
      "date": "2023-10-19",
      "open": 626.95,
      "high": 632.5,
      "low": 600.2137,
      "close": 601.95,
      "adjClose": 601.95,
      "volume": 2507798,
      "unadjustedVolume": 2507800,
      "change": -25,
      "changePercent": -3.99,
      "vwap": 608.85,
      "label": "October 19, 23",
      "changeOverTime": -0.0399
    },
    {
      "date": "2023-10-18",
      "open": 638,
      "high": 645.15,
      "low": 626.28,
      "close": 642.24,
      "adjClose": 642.24,
      "volume": 1334034,
      "unadjustedVolume": 1334600,
      "change": 4.24,
      "changePercent": 0.66458,
      "vwap": 638.09,
      "label": "October 18, 23",
      "changeOverTime": 0.0066458
    },
    {
      "date": "2023-10-17",
      "open": 638.14,
      "high": 653.44,
      "low": 626.46,
      "close": 649.95,
      "adjClose": 649.95,
      "volume": 1034146,
      "unadjustedVolume": 1034000,
      "change": 11.81,
      "changePercent": 1.85,
      "vwap": 644.38,
      "label": "October 17, 23",
      "changeOverTime": 0.0185
    },
    {
      "date": "2023-10-16",
      "open": 647.82,
      "high": 655.63,
      "low": 644.1173,
      "close": 650.7,
      "adjClose": 650.7,
      "volume": 998984,
      "unadjustedVolume": 999000,
      "change": 2.88,
      "changePercent": 0.44457,
      "vwap": 651.4,
      "label": "October 16, 23",
      "changeOverTime": 0.0044457
    },
    {
      "date": "2023-10-13",
      "open": 661,
      "high": 664.39,
      "low": 642,
      "close": 645.12,
      "adjClose": 645.12,
      "volume": 1229489,
      "unadjustedVolume": 1229200,
      "change": -15.88,
      "changePercent": -2.4,
      "vwap": 647.64,
      "label": "October 13, 23",
      "changeOverTime": -0.024
    },
    {
      "date": "2023-10-12",
      "open": 645.35,
      "high": 665,
      "low": 645.21,
      "close": 654.96,
      "adjClose": 654.96,
      "volume": 1328745,
      "unadjustedVolume": 1328500,
      "change": 9.61,
      "changePercent": 1.49,
      "vwap": 656.47,
      "label": "October 12, 23",
      "changeOverTime": 0.0149
    },
    {
      "date": "2023-10-11",
      "open": 640.95,
      "high": 643.25,
      "low": 633.945,
      "close": 641.73,
      "adjClose": 641.73,
      "volume": 661546,
      "unadjustedVolume": 661500,
      "change": 0.78,
      "changePercent": 0.12169,
      "vwap": 639.77,
      "label": "October 11, 23",
      "changeOverTime": 0.0012169
    },
    {
      "date": "2023-10-10",
      "open": 633.46,
      "high": 642.95,
      "low": 628.28,
      "close": 634.38,
      "adjClose": 634.38,
      "volume": 674236,
      "unadjustedVolume": 674100,
      "change": 0.92,
      "changePercent": 0.14523,
      "vwap": 635.44,
      "label": "October 10, 23",
      "changeOverTime": 0.0014523
    },
    {
      "date": "2023-10-09",
      "open": 621.24,
      "high": 630.87,
      "low": 614.76,
      "close": 627.69,
      "adjClose": 627.69,
      "volume": 692195,
      "unadjustedVolume": 692100,
      "change": 6.45,
      "changePercent": 1.04,
      "vwap": 626.23,
      "label": "October 09, 23",
      "changeOverTime": 0.0104
    },
    {
      "date": "2023-10-06",
      "open": 620.67,
      "high": 632.08,
      "low": 609.22,
      "close": 628.11,
      "adjClose": 628.11,
      "volume": 1064920,
      "unadjustedVolume": 1064100,
      "change": 7.44,
      "changePercent": 1.2,
      "vwap": 626.03,
      "label": "October 06, 23",
      "changeOverTime": 0.012
    },
    {
      "date": "2023-10-05",
      "open": 632.98,
      "high": 633.88,
      "low": 620.29,
      "close": 625.83,
      "adjClose": 625.83,
      "volume": 753670,
      "unadjustedVolume": 753700,
      "change": -7.15,
      "changePercent": -1.13,
      "vwap": 625.98,
      "label": "October 05, 23",
      "changeOverTime": -0.0113
    },
    {
      "date": "2023-10-04",
      "open": 624.4,
      "high": 634,
      "low": 622.02,
      "close": 632.38,
      "adjClose": 632.38,
      "volume": 958839,
      "unadjustedVolume": 958800,
      "change": 7.98,
      "changePercent": 1.28,
      "vwap": 629.95,
      "label": "October 04, 23",
      "changeOverTime": 0.0128
    },
    {
      "date": "2023-10-03",
      "open": 630.08,
      "high": 637,
      "low": 612.9,
      "close": 618.11,
      "adjClose": 618.11,
      "volume": 1019712,
      "unadjustedVolume": 1019700,
      "change": -11.97,
      "changePercent": -1.9,
      "vwap": 620.44,
      "label": "October 03, 23",
      "changeOverTime": -0.019
    },
    {
      "date": "2023-10-02",
      "open": 627.25,
      "high": 641,
      "low": 623.02,
      "close": 630.88,
      "adjClose": 630.88,
      "volume": 988175,
      "unadjustedVolume": 988200,
      "change": 3.63,
      "changePercent": 0.57872,
      "vwap": 630.67,
      "label": "October 02, 23",
      "changeOverTime": 0.0057872
    },
    {
      "date": "2023-09-29",
      "open": 636.5,
      "high": 637.36,
      "low": 625.07,
      "close": 626.77,
      "adjClose": 626.77,
      "volume": 770842,
      "unadjustedVolume": 770700,
      "change": -9.73,
      "changePercent": -1.53,
      "vwap": 629.2,
      "label": "September 29, 23",
      "changeOverTime": -0.0153
    },
    {
      "date": "2023-09-28",
      "open": 610.97,
      "high": 630.53,
      "low": 607.63,
      "close": 627.52,
      "adjClose": 627.52,
      "volume": 1173416,
      "unadjustedVolume": 1173400,
      "change": 16.55,
      "changePercent": 2.71,
      "vwap": 625.12,
      "label": "September 28, 23",
      "changeOverTime": 0.0271
    },
    {
      "date": "2023-09-27",
      "open": 611.99,
      "high": 617.715,
      "low": 602.625,
      "close": 613.92,
      "adjClose": 613.92,
      "volume": 1195110,
      "unadjustedVolume": 1195100,
      "change": 1.93,
      "changePercent": 0.31536,
      "vwap": 611.47,
      "label": "September 27, 23",
      "changeOverTime": 0.0031536
    },
    {
      "date": "2023-09-26",
      "open": 611.94,
      "high": 615.515,
      "low": 603.52,
      "close": 606,
      "adjClose": 606,
      "volume": 1059239,
      "unadjustedVolume": 1059000,
      "change": -5.94,
      "changePercent": -0.97068,
      "vwap": 607.85,
      "label": "September 26, 23",
      "changeOverTime": -0.0097068
    },
    {
      "date": "2023-09-25",
      "open": 615.29,
      "high": 623.01,
      "low": 613.63,
      "close": 620.585,
      "adjClose": 620.59,
      "volume": 763522,
      "unadjustedVolume": 763500,
      "change": 5.295,
      "changePercent": 0.86057,
      "vwap": 619.04,
      "label": "September 25, 23",
      "changeOverTime": 0.0086057
    },
    {
      "date": "2023-09-22",
      "open": 619.97,
      "high": 628.9355,
      "low": 615.5,
      "close": 619.11,
      "adjClose": 619.11,
      "volume": 1274525,
      "unadjustedVolume": 1274300,
      "change": -0.86,
      "changePercent": -0.13872,
      "vwap": 620.95,
      "label": "September 22, 23",
      "changeOverTime": -0.0013872
    },
    {
      "date": "2023-09-21",
      "open": 610.24,
      "high": 618.13,
      "low": 608.99,
      "close": 610.39,
      "adjClose": 610.39,
      "volume": 1169571,
      "unadjustedVolume": 1169400,
      "change": 0.15,
      "changePercent": 0.02458049,
      "vwap": 612.59,
      "label": "September 21, 23",
      "changeOverTime": 0.0002458049
    },
    {
      "date": "2023-09-20",
      "open": 627.5,
      "high": 632.74,
      "low": 617.3,
      "close": 618.86,
      "adjClose": 618.86,
      "volume": 847591,
      "unadjustedVolume": 846800,
      "change": -8.64,
      "changePercent": -1.38,
      "vwap": 622.92,
      "label": "September 20, 23",
      "changeOverTime": -0.0138
    },
    {
      "date": "2023-09-19",
      "open": 635.65,
      "high": 636.76,
      "low": 621.73,
      "close": 625.15,
      "adjClose": 625.15,
      "volume": 1094610,
      "unadjustedVolume": 1094500,
      "change": -10.5,
      "changePercent": -1.65,
      "vwap": 625.79,
      "label": "September 19, 23",
      "changeOverTime": -0.0165
    },
    {
      "date": "2023-09-18",
      "open": 620.77,
      "high": 636.49,
      "low": 618.21,
      "close": 635.65,
      "adjClose": 635.65,
      "volume": 1259914,
      "unadjustedVolume": 1259800,
      "change": 14.88,
      "changePercent": 2.4,
      "vwap": 631.98,
      "label": "September 18, 23",
      "changeOverTime": 0.024
    },
    {
      "date": "2023-09-15",
      "open": 646.98,
      "high": 647.93,
      "low": 617.77,
      "close": 623.11,
      "adjClose": 623.11,
      "volume": 3161300,
      "unadjustedVolume": 3160800,
      "change": -23.87,
      "changePercent": -3.69,
      "vwap": 627.43,
      "label": "September 15, 23",
      "changeOverTime": -0.0369
    },
    {
      "date": "2023-09-14",
      "open": 667.24,
      "high": 667.5,
      "low": 651,
      "close": 656.43,
      "adjClose": 656.43,
      "volume": 1035867,
      "unadjustedVolume": 1035900,
      "change": -10.81,
      "changePercent": -1.62,
      "vwap": 656.68,
      "label": "September 14, 23",
      "changeOverTime": -0.0162
    },
    {
      "date": "2023-09-13",
      "open": 657.51,
      "high": 667.1,
      "low": 652.86,
      "close": 658.66,
      "adjClose": 658.66,
      "volume": 877909,
      "unadjustedVolume": 877700,
      "change": 1.15,
      "changePercent": 0.1749,
      "vwap": 660.28,
      "label": "September 13, 23",
      "changeOverTime": 0.001749
    },
    {
      "date": "2023-09-12",
      "open": 654.19,
      "high": 664.53,
      "low": 651.89,
      "close": 652.7,
      "adjClose": 652.7,
      "volume": 892427,
      "unadjustedVolume": 892400,
      "change": -1.49,
      "changePercent": -0.22776,
      "vwap": 655.32,
      "label": "September 12, 23",
      "changeOverTime": -0.0022776
    },
    {
      "date": "2023-09-11",
      "open": 673.62,
      "high": 675.37,
      "low": 651.04,
      "close": 663.68,
      "adjClose": 661.68,
      "volume": 952881,
      "unadjustedVolume": 952900,
      "change": -9.94,
      "changePercent": -1.48,
      "vwap": 660.04,
      "label": "September 11, 23",
      "changeOverTime": -0.0148
    },
    {
      "date": "2023-09-08",
      "open": 673.5,
      "high": 680.46,
      "low": 666.51,
      "close": 668.88,
      "adjClose": 666.86,
      "volume": 902533,
      "unadjustedVolume": 902300,
      "change": -4.62,
      "changePercent": -0.68597,
      "vwap": 670.15,
      "label": "September 08, 23",
      "changeOverTime": -0.0068597
    },
    {
      "date": "2023-09-07",
      "open": 681,
      "high": 681.6074,
      "low": 665,
      "close": 676.7,
      "adjClose": 674.66,
      "volume": 1204022,
      "unadjustedVolume": 1203900,
      "change": -4.3,
      "changePercent": -0.63142,
      "vwap": 674.72,
      "label": "September 07, 23",
      "changeOverTime": -0.0063142
    },
    {
      "date": "2023-09-06",
      "open": 697.16,
      "high": 708.445,
      "low": 687.74,
      "close": 696.24,
      "adjClose": 694.14,
      "volume": 901281,
      "unadjustedVolume": 901300,
      "change": -0.92,
      "changePercent": -0.13196,
      "vwap": 696.51,
      "label": "September 06, 23",
      "changeOverTime": -0.0013196
    },
    {
      "date": "2023-09-05",
      "open": 698.25,
      "high": 707.47,
      "low": 695.195,
      "close": 700.77,
      "adjClose": 698.66,
      "volume": 520004,
      "unadjustedVolume": 519900,
      "change": 2.52,
      "changePercent": 0.3609,
      "vwap": 701.65,
      "label": "September 05, 23",
      "changeOverTime": 0.003609
    },
    {
      "date": "2023-09-01",
      "open": 709.28,
      "high": 711.91,
      "low": 698.1,
      "close": 701.96,
      "adjClose": 699.84,
      "volume": 645375,
      "unadjustedVolume": 644000,
      "change": -7.32,
      "changePercent": -1.03,
      "vwap": 702.71,
      "label": "September 01, 23",
      "changeOverTime": -0.0103
    },
    {
      "date": "2023-08-31",
      "open": 680.66,
      "high": 704.4,
      "low": 680.66,
      "close": 702.4,
      "adjClose": 700.28,
      "volume": 1681627,
      "unadjustedVolume": 1681600,
      "change": 21.74,
      "changePercent": 3.19,
      "vwap": 700.82,
      "label": "August 31, 23",
      "changeOverTime": 0.0319
    },
    {
      "date": "2023-08-30",
      "open": 683.75,
      "high": 689.26,
      "low": 672.3,
      "close": 686.53,
      "adjClose": 684.46,
      "volume": 902711,
      "unadjustedVolume": 902600,
      "change": 2.78,
      "changePercent": 0.40658,
      "vwap": 682.7,
      "label": "August 30, 23",
      "changeOverTime": 0.0040658
    },
    {
      "date": "2023-08-29",
      "open": 663.18,
      "high": 691.68,
      "low": 661.84,
      "close": 684.65,
      "adjClose": 682.59,
      "volume": 1039814,
      "unadjustedVolume": 1039800,
      "change": 21.47,
      "changePercent": 3.24,
      "vwap": 684.48,
      "label": "August 29, 23",
      "changeOverTime": 0.0324
    },
    {
      "date": "2023-08-28",
      "open": 669.76,
      "high": 674.76,
      "low": 661.65,
      "close": 666.32,
      "adjClose": 664.31,
      "volume": 609304,
      "unadjustedVolume": 609200,
      "change": -3.44,
      "changePercent": -0.51362,
      "vwap": 667.08,
      "label": "August 28, 23",
      "changeOverTime": -0.0051362
    },
    {
      "date": "2023-08-25",
      "open": 658.76,
      "high": 666.36,
      "low": 646.51,
      "close": 660.27,
      "adjClose": 658.28,
      "volume": 760233,
      "unadjustedVolume": 760100,
      "change": 1.51,
      "changePercent": 0.22922,
      "vwap": 657.37,
      "label": "August 25, 23",
      "changeOverTime": 0.0022922
    },
    {
      "date": "2023-08-24",
      "open": 690.66,
      "high": 691.72,
      "low": 652.86,
      "close": 655.93,
      "adjClose": 653.95,
      "volume": 1135023,
      "unadjustedVolume": 1134900,
      "change": -34.73,
      "changePercent": -5.03,
      "vwap": 663.08,
      "label": "August 24, 23",
      "changeOverTime": -0.0503
    },
    {
      "date": "2023-08-23",
      "open": 666.44,
      "high": 681.7,
      "low": 664.85,
      "close": 678.09,
      "adjClose": 676.05,
      "volume": 871289,
      "unadjustedVolume": 871300,
      "change": 11.65,
      "changePercent": 1.75,
      "vwap": 677.1,
      "label": "August 23, 23",
      "changeOverTime": 0.0175
    },
    {
      "date": "2023-08-22",
      "open": 677.4,
      "high": 680.5528,
      "low": 664.1503,
      "close": 666.82,
      "adjClose": 664.81,
      "volume": 627888,
      "unadjustedVolume": 627900,
      "change": -10.58,
      "changePercent": -1.56,
      "vwap": 669.08,
      "label": "August 22, 23",
      "changeOverTime": -0.0156
    },
    {
      "date": "2023-08-21",
      "open": 655,
      "high": 672.26,
      "low": 653.72,
      "close": 669.24,
      "adjClose": 667.22,
      "volume": 908253,
      "unadjustedVolume": 908300,
      "change": 14.24,
      "changePercent": 2.17,
      "vwap": 665.33,
      "label": "August 21, 23",
      "changeOverTime": 0.0217
    },
    {
      "date": "2023-08-18",
      "open": 642.63,
      "high": 656.725,
      "low": 639.47,
      "close": 652.94,
      "adjClose": 650.97,
      "volume": 933600,
      "unadjustedVolume": 933600,
      "change": 10.31,
      "changePercent": 1.6,
      "vwap": 650.96,
      "label": "August 18, 23",
      "changeOverTime": 0.016
    },
    {
      "date": "2023-08-17",
      "open": 650.18,
      "high": 659.205,
      "low": 646.75,
      "close": 648.56,
      "adjClose": 646.61,
      "volume": 891392,
      "unadjustedVolume": 891400,
      "change": -1.62,
      "changePercent": -0.24916,
      "vwap": 651.05,
      "label": "August 17, 23",
      "changeOverTime": -0.0024916
    },
    {
      "date": "2023-08-16",
      "open": 659.46,
      "high": 659.87,
      "low": 645.69,
      "close": 646.29,
      "adjClose": 644.34,
      "volume": 808811,
      "unadjustedVolume": 808800,
      "change": -13.17,
      "changePercent": -2,
      "vwap": 650.23,
      "label": "August 16, 23",
      "changeOverTime": -0.02
    },
    {
      "date": "2023-08-15",
      "open": 661.2,
      "high": 665.81,
      "low": 654.65,
      "close": 655.83,
      "adjClose": 653.85,
      "volume": 671006,
      "unadjustedVolume": 671300,
      "change": -5.37,
      "changePercent": -0.81216,
      "vwap": 658.53,
      "label": "August 15, 23",
      "changeOverTime": -0.0081216
    },
    {
      "date": "2023-08-14",
      "open": 651,
      "high": 667.26,
      "low": 647,
      "close": 667.2,
      "adjClose": 665.19,
      "volume": 1301665,
      "unadjustedVolume": 1301700,
      "change": 16.2,
      "changePercent": 2.49,
      "vwap": 663.01,
      "label": "August 14, 23",
      "changeOverTime": 0.0249
    },
    {
      "date": "2023-08-11",
      "open": 670.81,
      "high": 672.49,
      "low": 651.4,
      "close": 651.97,
      "adjClose": 650.01,
      "volume": 1603481,
      "unadjustedVolume": 1603000,
      "change": -18.84,
      "changePercent": -2.81,
      "vwap": 659.49,
      "label": "August 11, 23",
      "changeOverTime": -0.0281
    },
    {
      "date": "2023-08-10",
      "open": 691.63,
      "high": 700.98,
      "low": 680.88,
      "close": 686.39,
      "adjClose": 684.32,
      "volume": 937843,
      "unadjustedVolume": 937600,
      "change": -5.24,
      "changePercent": -0.75763,
      "vwap": 689.53,
      "label": "August 10, 23",
      "changeOverTime": -0.0075763
    },
    {
      "date": "2023-08-09",
      "open": 696.77,
      "high": 699.95,
      "low": 685.69,
      "close": 686.05,
      "adjClose": 683.98,
      "volume": 814023,
      "unadjustedVolume": 813900,
      "change": -10.72,
      "changePercent": -1.54,
      "vwap": 690.82,
      "label": "August 09, 23",
      "changeOverTime": -0.0154
    },
    {
      "date": "2023-08-08",
      "open": 695.61,
      "high": 698.43,
      "low": 686.68,
      "close": 696,
      "adjClose": 693.9,
      "volume": 809577,
      "unadjustedVolume": 809400,
      "change": 0.39,
      "changePercent": 0.0560659,
      "vwap": 693.52,
      "label": "August 08, 23",
      "changeOverTime": 0.000560659
    },
    {
      "date": "2023-08-07",
      "open": 698,
      "high": 706.56,
      "low": 691.23,
      "close": 705.36,
      "adjClose": 703.23,
      "volume": 684772,
      "unadjustedVolume": 684800,
      "change": 7.36,
      "changePercent": 1.05,
      "vwap": 703.18,
      "label": "August 07, 23",
      "changeOverTime": 0.0105
    },
    {
      "date": "2023-08-04",
      "open": 693.36,
      "high": 702.63,
      "low": 686.53,
      "close": 690.46,
      "adjClose": 688.38,
      "volume": 665286,
      "unadjustedVolume": 665200,
      "change": -2.9,
      "changePercent": -0.41825,
      "vwap": 692.97,
      "label": "August 04, 23",
      "changeOverTime": -0.0041825
    },
    {
      "date": "2023-08-03",
      "open": 681.21,
      "high": 695.01,
      "low": 677.52,
      "close": 693.36,
      "adjClose": 691.27,
      "volume": 1215750,
      "unadjustedVolume": 1215500,
      "change": 12.15,
      "changePercent": 1.78,
      "vwap": 689.62,
      "label": "August 03, 23",
      "changeOverTime": 0.0178
    },
    {
      "date": "2023-08-02",
      "open": 705.2,
      "high": 707.25,
      "low": 683.6,
      "close": 685.88,
      "adjClose": 683.81,
      "volume": 1498483,
      "unadjustedVolume": 1497300,
      "change": -19.32,
      "changePercent": -2.74,
      "vwap": 689.66,
      "label": "August 02, 23",
      "changeOverTime": -0.0274
    },
    {
      "date": "2023-08-01",
      "open": 708.85,
      "high": 719.49,
      "low": 708.44,
      "close": 715.9,
      "adjClose": 713.74,
      "volume": 951982,
      "unadjustedVolume": 952800,
      "change": 7.05,
      "changePercent": 0.99457,
      "vwap": 715.86,
      "label": "August 01, 23",
      "changeOverTime": 0.0099457
    },
    {
      "date": "2023-07-31",
      "open": 721.46,
      "high": 726.525,
      "low": 713.715,
      "close": 718.49,
      "adjClose": 716.32,
      "volume": 1135975,
      "unadjustedVolume": 1133200,
      "change": -2.97,
      "changePercent": -0.41167,
      "vwap": 719.86,
      "label": "July 31, 23",
      "changeOverTime": -0.0041167
    },
    {
      "date": "2023-07-28",
      "open": 710.29,
      "high": 724.07,
      "low": 705.598,
      "close": 721.26,
      "adjClose": 719.09,
      "volume": 1850372,
      "unadjustedVolume": 1850000,
      "change": 10.97,
      "changePercent": 1.54,
      "vwap": 718.75,
      "label": "July 28, 23",
      "changeOverTime": 0.0154
    },
    {
      "date": "2023-07-27",
      "open": 675,
      "high": 715.94,
      "low": 673.32,
      "close": 701.95,
      "adjClose": 699.83,
      "volume": 3389965,
      "unadjustedVolume": 3390000,
      "change": 26.95,
      "changePercent": 3.99,
      "vwap": 700.91,
      "label": "July 27, 23",
      "changeOverTime": 0.0399
    },
    {
      "date": "2023-07-26",
      "open": 642.02,
      "high": 648.34,
      "low": 632.14,
      "close": 642.37,
      "adjClose": 640.43,
      "volume": 1361394,
      "unadjustedVolume": 1361400,
      "change": 0.35,
      "changePercent": 0.05451544,
      "vwap": 641.62,
      "label": "July 26, 23",
      "changeOverTime": 0.0005451544
    },
    {
      "date": "2023-07-25",
      "open": 639.03,
      "high": 654.3843,
      "low": 638.05,
      "close": 650.24,
      "adjClose": 648.28,
      "volume": 908721,
      "unadjustedVolume": 908700,
      "change": 11.21,
      "changePercent": 1.75,
      "vwap": 649.99,
      "label": "July 25, 23",
      "changeOverTime": 0.0175
    },
    {
      "date": "2023-07-24",
      "open": 629.49,
      "high": 642.585,
      "low": 629,
      "close": 639.03,
      "adjClose": 637.1,
      "volume": 1147628,
      "unadjustedVolume": 1147500,
      "change": 9.54,
      "changePercent": 1.52,
      "vwap": 637.09,
      "label": "July 24, 23",
      "changeOverTime": 0.0152
    },
    {
      "date": "2023-07-21",
      "open": 619.52,
      "high": 626.95,
      "low": 617.99,
      "close": 623.63,
      "adjClose": 621.75,
      "volume": 2574222,
      "unadjustedVolume": 2574200,
      "change": 4.11,
      "changePercent": 0.66342,
      "vwap": 623.24,
      "label": "July 21, 23",
      "changeOverTime": 0.0066342
    },
    {
      "date": "2023-07-20",
      "open": 629.7,
      "high": 629.87,
      "low": 612.61,
      "close": 615.52,
      "adjClose": 613.67,
      "volume": 1672011,
      "unadjustedVolume": 1672000,
      "change": -14.18,
      "changePercent": -2.25,
      "vwap": 619.21,
      "label": "July 20, 23",
      "changeOverTime": -0.0225
    },
    {
      "date": "2023-07-19",
      "open": 652.45,
      "high": 654.2083,
      "low": 638.215,
      "close": 640.11,
      "adjClose": 638.18,
      "volume": 932587,
      "unadjustedVolume": 932600,
      "change": -12.34,
      "changePercent": -1.89,
      "vwap": 642.93,
      "label": "July 19, 23",
      "changeOverTime": -0.0189
    },
    {
      "date": "2023-07-18",
      "open": 654.24,
      "high": 660.99,
      "low": 648.68,
      "close": 655.94,
      "adjClose": 653.96,
      "volume": 1023685,
      "unadjustedVolume": 1023700,
      "change": 1.7,
      "changePercent": 0.25984,
      "vwap": 655.23,
      "label": "July 18, 23",
      "changeOverTime": 0.0025984
    },
    {
      "date": "2023-07-17",
      "open": 635,
      "high": 663.8325,
      "low": 635,
      "close": 660.07,
      "adjClose": 658.08,
      "volume": 1383660,
      "unadjustedVolume": 1383400,
      "change": 25.07,
      "changePercent": 3.95,
      "vwap": 655.33,
      "label": "July 17, 23",
      "changeOverTime": 0.0395
    },
    {
      "date": "2023-07-14",
      "open": 642.12,
      "high": 647.18,
      "low": 635.92,
      "close": 638.56,
      "adjClose": 636.64,
      "volume": 919115,
      "unadjustedVolume": 918800,
      "change": -3.56,
      "changePercent": -0.55441,
      "vwap": 641.37,
      "label": "July 14, 23",
      "changeOverTime": -0.0055441
    },
    {
      "date": "2023-07-13",
      "open": 627,
      "high": 642.08,
      "low": 627,
      "close": 638.3,
      "adjClose": 636.38,
      "volume": 1088855,
      "unadjustedVolume": 1088700,
      "change": 11.3,
      "changePercent": 1.8,
      "vwap": 637.79,
      "label": "July 13, 23",
      "changeOverTime": 0.018
    },
    {
      "date": "2023-07-12",
      "open": 628.96,
      "high": 629,
      "low": 617.7887,
      "close": 622.6,
      "adjClose": 620.72,
      "volume": 1303288,
      "unadjustedVolume": 1303200,
      "change": -6.36,
      "changePercent": -1.01,
      "vwap": 622.74,
      "label": "July 12, 23",
      "changeOverTime": -0.0101
    },
    {
      "date": "2023-07-11",
      "open": 628.55,
      "high": 630.14,
      "low": 608.26,
      "close": 619.42,
      "adjClose": 617.55,
      "volume": 1203283,
      "unadjustedVolume": 1203300,
      "change": -9.13,
      "changePercent": -1.45,
      "vwap": 614.7,
      "label": "July 11, 23",
      "changeOverTime": -0.0145
    },
    {
      "date": "2023-07-10",
      "open": 620,
      "high": 630.28,
      "low": 617.6,
      "close": 627.64,
      "adjClose": 625.75,
      "volume": 1288193,
      "unadjustedVolume": 1288200,
      "change": 7.64,
      "changePercent": 1.23,
      "vwap": 626.45,
      "label": "July 10, 23",
      "changeOverTime": 0.0123
    },
    {
      "date": "2023-07-07",
      "open": 621.87,
      "high": 629.36,
      "low": 616.94,
      "close": 617.87,
      "adjClose": 616.01,
      "volume": 728901,
      "unadjustedVolume": 728800,
      "change": -4,
      "changePercent": -0.64322,
      "vwap": 622.24,
      "label": "July 07, 23",
      "changeOverTime": -0.0064322
    },
    {
      "date": "2023-07-06",
      "open": 617.44,
      "high": 622.7441,
      "low": 611.66,
      "close": 621,
      "adjClose": 619.13,
      "volume": 1297850,
      "unadjustedVolume": 1297500,
      "change": 3.56,
      "changePercent": 0.57657,
      "vwap": 618.34,
      "label": "July 06, 23",
      "changeOverTime": 0.0057657
    },
    {
      "date": "2023-07-05",
      "open": 644.07,
      "high": 646.08,
      "low": 628.5,
      "close": 628.58,
      "adjClose": 626.69,
      "volume": 1105872,
      "unadjustedVolume": 1105200,
      "change": -15.49,
      "changePercent": -2.41,
      "vwap": 634.2,
      "label": "July 05, 23",
      "changeOverTime": -0.0241
    },
    {
      "date": "2023-07-03",
      "open": 642.86,
      "high": 651.01,
      "low": 638.85,
      "close": 650.99,
      "adjClose": 649.03,
      "volume": 621934,
      "unadjustedVolume": 621900,
      "change": 8.13,
      "changePercent": 1.26,
      "vwap": 645.36,
      "label": "July 03, 23",
      "changeOverTime": 0.0126
    },
    {
      "date": "2023-06-30",
      "open": 644.33,
      "high": 648.87,
      "low": 638.91,
      "close": 642.86,
      "adjClose": 640.92,
      "volume": 1086654,
      "unadjustedVolume": 1086000,
      "change": -1.47,
      "changePercent": -0.22814,
      "vwap": 644.24,
      "label": "June 30, 23",
      "changeOverTime": -0.0022814
    },
    {
      "date": "2023-06-29",
      "open": 647.62,
      "high": 647.895,
      "low": 636,
      "close": 640.36,
      "adjClose": 638.43,
      "volume": 1402291,
      "unadjustedVolume": 1402300,
      "change": -7.26,
      "changePercent": -1.12,
      "vwap": 641,
      "label": "June 29, 23",
      "changeOverTime": -0.0112
    },
    {
      "date": "2023-06-28",
      "open": 639.99,
      "high": 649.665,
      "low": 635.9686,
      "close": 642.18,
      "adjClose": 640.24,
      "volume": 1180552,
      "unadjustedVolume": 1180600,
      "change": 2.19,
      "changePercent": 0.34219,
      "vwap": 642.82,
      "label": "June 28, 23",
      "changeOverTime": 0.0034219
    },
    {
      "date": "2023-06-27",
      "open": 623.74,
      "high": 650.23,
      "low": 622.01,
      "close": 649.16,
      "adjClose": 647.2,
      "volume": 1335496,
      "unadjustedVolume": 1335500,
      "change": 25.42,
      "changePercent": 4.08,
      "vwap": 640.66,
      "label": "June 27, 23",
      "changeOverTime": 0.0408
    },
    {
      "date": "2023-06-26",
      "open": 614.15,
      "high": 633.41,
      "low": 613.69,
      "close": 620.33,
      "adjClose": 618.46,
      "volume": 1344118,
      "unadjustedVolume": 1344000,
      "change": 6.18,
      "changePercent": 1.01,
      "vwap": 624.74,
      "label": "June 26, 23",
      "changeOverTime": 0.0101
    },
    {
      "date": "2023-06-23",
      "open": 609.5,
      "high": 611.35,
      "low": 601.37,
      "close": 608.76,
      "adjClose": 606.93,
      "volume": 1080818,
      "unadjustedVolume": 1080600,
      "change": -0.74,
      "changePercent": -0.12141,
      "vwap": 608.24,
      "label": "June 23, 23",
      "changeOverTime": -0.0012141
    },
    {
      "date": "2023-06-22",
      "open": 601.1,
      "high": 624.48,
      "low": 598.42,
      "close": 619.87,
      "adjClose": 618,
      "volume": 1173732,
      "unadjustedVolume": 1173500,
      "change": 18.77,
      "changePercent": 3.12,
      "vwap": 618.38,
      "label": "June 22, 23",
      "changeOverTime": 0.0312
    },
    {
      "date": "2023-06-21",
      "open": 609.29,
      "high": 615.8,
      "low": 602.31,
      "close": 605.8,
      "adjClose": 603.97,
      "volume": 898808,
      "unadjustedVolume": 898700,
      "change": -3.49,
      "changePercent": -0.5728,
      "vwap": 607.48,
      "label": "June 21, 23",
      "changeOverTime": -0.005728
    },
    {
      "date": "2023-06-20",
      "open": 610.81,
      "high": 618.68,
      "low": 607.96,
      "close": 614.28,
      "adjClose": 612.43,
      "volume": 981130,
      "unadjustedVolume": 981100,
      "change": 3.47,
      "changePercent": 0.5681,
      "vwap": 612.73,
      "label": "June 20, 23",
      "changeOverTime": 0.005681
    },
    {
      "date": "2023-06-16",
      "open": 623.62,
      "high": 623.99,
      "low": 610.37,
      "close": 612.65,
      "adjClose": 610.8,
      "volume": 2678810,
      "unadjustedVolume": 2678700,
      "change": -10.97,
      "changePercent": -1.76,
      "vwap": 615.28,
      "label": "June 16, 23",
      "changeOverTime": -0.0176
    },
    {
      "date": "2023-06-15",
      "open": 617.7,
      "high": 625.125,
      "low": 616.42,
      "close": 621,
      "adjClose": 619.13,
      "volume": 1862518,
      "unadjustedVolume": 1862400,
      "change": 3.3,
      "changePercent": 0.53424,
      "vwap": 620.96,
      "label": "June 15, 23",
      "changeOverTime": 0.0053424
    },
    {
      "date": "2023-06-14",
      "open": 620,
      "high": 630.72,
      "low": 613.05,
      "close": 630.03,
      "adjClose": 628.13,
      "volume": 1121935,
      "unadjustedVolume": 1121900,
      "change": 10.03,
      "changePercent": 1.62,
      "vwap": 624.45,
      "label": "June 14, 23",
      "changeOverTime": 0.0162
    },
    {
      "date": "2023-06-13",
      "open": 625,
      "high": 629.73,
      "low": 615.9,
      "close": 625.54,
      "adjClose": 623.65,
      "volume": 1176072,
      "unadjustedVolume": 1175900,
      "change": 0.54,
      "changePercent": 0.0864,
      "vwap": 624.59,
      "label": "June 13, 23",
      "changeOverTime": 0.000864
    },
    {
      "date": "2023-06-12",
      "open": 612.66,
      "high": 628.55,
      "low": 607.25,
      "close": 627.53,
      "adjClose": 623.92,
      "volume": 1509703,
      "unadjustedVolume": 1509400,
      "change": 14.87,
      "changePercent": 2.43,
      "vwap": 620.61,
      "label": "June 12, 23",
      "changeOverTime": 0.0243
    },
    {
      "date": "2023-06-09",
      "open": 618.26,
      "high": 621.11,
      "low": 605.76,
      "close": 606.59,
      "adjClose": 603.1,
      "volume": 1067590,
      "unadjustedVolume": 1066900,
      "change": -11.67,
      "changePercent": -1.89,
      "vwap": 610.52,
      "label": "June 09, 23",
      "changeOverTime": -0.0189
    },
    {
      "date": "2023-06-08",
      "open": 611.94,
      "high": 616.19,
      "low": 604.5,
      "close": 614.54,
      "adjClose": 611,
      "volume": 911308,
      "unadjustedVolume": 910800,
      "change": 2.6,
      "changePercent": 0.42488,
      "vwap": 612.15,
      "label": "June 08, 23",
      "changeOverTime": 0.0042488
    }
  ]
}