{
  "symbol": "MAR",
  "historical": [
    {
      "date": "2023-12-07",
      "open": 206.34,
      "high": 208.135,
      "low": 205.32,
      "close": 208.03,
      "adjClose": 208.03,
      "volume": 1227938,
      "unadjustedVolume": 1127293,
      "change": 1.69,
      "changePercent": 0.81904,
      "vwap": 207.43,
      "label": "December 07, 23",
      "changeOverTime": 0.0081904
    },
    {
      "date": "2023-12-06",
      "open": 204.91,
      "high": 207.729,
      "low": 204.3,
      "close": 204.78,
      "adjClose": 204.78,
      "volume": 1196505,
      "unadjustedVolume": 1196500,
      "change": -0.13,
      "changePercent": -0.06344249,
      "vwap": 205.43,
      "label": "December 06, 23",
      "changeOverTime": -0.0006344249
    },
    {
      "date": "2023-12-05",
      "open": 207.22,
      "high": 208.425,
      "low": 202.24,
      "close": 202.71,
      "adjClose": 202.71,
      "volume": 1539500,
      "unadjustedVolume": 1539300,
      "change": -4.51,
      "changePercent": -2.18,
      "vwap": 204.24,
      "label": "December 05, 23",
      "changeOverTime": -0.0218
    },
    {
      "date": "2023-12-04",
      "open": 208.9,
      "high": 213.13,
      "low": 208.0778,
      "close": 209.61,
      "adjClose": 209.61,
      "volume": 1462675,
      "unadjustedVolume": 1462700,
      "change": 0.71,
      "changePercent": 0.33988,
      "vwap": 209.97,
      "label": "December 04, 23",
      "changeOverTime": 0.0033988
    },
    {
      "date": "2023-12-01",
      "open": 202.75,
      "high": 209.505,
      "low": 202.75,
      "close": 209.28,
      "adjClose": 209.28,
      "volume": 1474990,
      "unadjustedVolume": 1474500,
      "change": 6.53,
      "changePercent": 3.22,
      "vwap": 208.33,
      "label": "December 01, 23",
      "changeOverTime": 0.0322
    },
    {
      "date": "2023-11-30",
      "open": 202.49,
      "high": 203.34,
      "low": 200.94,
      "close": 202.7,
      "adjClose": 202.7,
      "volume": 1385737,
      "unadjustedVolume": 1385700,
      "change": 0.21,
      "changePercent": 0.10371,
      "vwap": 202.27,
      "label": "November 30, 23",
      "changeOverTime": 0.0010371
    },
    {
      "date": "2023-11-29",
      "open": 204.72,
      "high": 205.91,
      "low": 202.29,
      "close": 202.48,
      "adjClose": 202.48,
      "volume": 1296077,
      "unadjustedVolume": 1296100,
      "change": -2.24,
      "changePercent": -1.09,
      "vwap": 203.19,
      "label": "November 29, 23",
      "changeOverTime": -0.0109
    },
    {
      "date": "2023-11-28",
      "open": 207.25,
      "high": 207.51,
      "low": 204.55,
      "close": 204.66,
      "adjClose": 204.66,
      "volume": 1345388,
      "unadjustedVolume": 1345200,
      "change": -2.59,
      "changePercent": -1.25,
      "vwap": 205.51,
      "label": "November 28, 23",
      "changeOverTime": -0.0125
    },
    {
      "date": "2023-11-27",
      "open": 208.17,
      "high": 209.294,
      "low": 206.78,
      "close": 207.51,
      "adjClose": 207.51,
      "volume": 1544543,
      "unadjustedVolume": 1544500,
      "change": -0.66,
      "changePercent": -0.31705,
      "vwap": 207.68,
      "label": "November 27, 23",
      "changeOverTime": -0.0031705
    },
    {
      "date": "2023-11-24",
      "open": 209.69,
      "high": 210.43,
      "low": 208.651,
      "close": 208.93,
      "adjClose": 208.93,
      "volume": 710232,
      "unadjustedVolume": 710200,
      "change": -0.76,
      "changePercent": -0.36244,
      "vwap": 209.4,
      "label": "November 24, 23",
      "changeOverTime": -0.0036244
    },
    {
      "date": "2023-11-22",
      "open": 208.98,
      "high": 210.74,
      "low": 208.25,
      "close": 209.95,
      "adjClose": 209.95,
      "volume": 1241233,
      "unadjustedVolume": 1241200,
      "change": 0.97,
      "changePercent": 0.46416,
      "vwap": 209.91,
      "label": "November 22, 23",
      "changeOverTime": 0.0046416
    },
    {
      "date": "2023-11-21",
      "open": 206.1,
      "high": 207.735,
      "low": 206.1,
      "close": 207.19,
      "adjClose": 207.19,
      "volume": 1109896,
      "unadjustedVolume": 1109800,
      "change": 1.09,
      "changePercent": 0.52887,
      "vwap": 207.2,
      "label": "November 21, 23",
      "changeOverTime": 0.0052887
    },
    {
      "date": "2023-11-20",
      "open": 204.86,
      "high": 207.36,
      "low": 204.86,
      "close": 206.96,
      "adjClose": 206.44,
      "volume": 1292773,
      "unadjustedVolume": 1292800,
      "change": 2.1,
      "changePercent": 1.03,
      "vwap": 206.61,
      "label": "November 20, 23",
      "changeOverTime": 0.0103
    },
    {
      "date": "2023-11-17",
      "open": 205,
      "high": 206.38,
      "low": 203.8,
      "close": 205.77,
      "adjClose": 205.25,
      "volume": 1295254,
      "unadjustedVolume": 1295300,
      "change": 0.77,
      "changePercent": 0.37561,
      "vwap": 205.45,
      "label": "November 17, 23",
      "changeOverTime": 0.0037561
    },
    {
      "date": "2023-11-16",
      "open": 201.36,
      "high": 203.84,
      "low": 201.065,
      "close": 203.68,
      "adjClose": 203.17,
      "volume": 1284232,
      "unadjustedVolume": 1284200,
      "change": 2.32,
      "changePercent": 1.15,
      "vwap": 203.31,
      "label": "November 16, 23",
      "changeOverTime": 0.0115
    },
    {
      "date": "2023-11-15",
      "open": 203.39,
      "high": 203.79,
      "low": 200.98,
      "close": 201.17,
      "adjClose": 200.66,
      "volume": 1516215,
      "unadjustedVolume": 1516200,
      "change": -2.22,
      "changePercent": -1.09,
      "vwap": 201.84,
      "label": "November 15, 23",
      "changeOverTime": -0.0109
    },
    {
      "date": "2023-11-14",
      "open": 200,
      "high": 204.15,
      "low": 199.98,
      "close": 202.36,
      "adjClose": 201.85,
      "volume": 1853400,
      "unadjustedVolume": 1853400,
      "change": 2.36,
      "changePercent": 1.18,
      "vwap": 202.16,
      "label": "November 14, 23",
      "changeOverTime": 0.0118
    },
    {
      "date": "2023-11-13",
      "open": 197.24,
      "high": 198.44,
      "low": 196.24,
      "close": 197.71,
      "adjClose": 197.21,
      "volume": 1075600,
      "unadjustedVolume": 1075600,
      "change": 0.47,
      "changePercent": 0.23829,
      "vwap": 197.46,
      "label": "November 13, 23",
      "changeOverTime": 0.0023829
    },
    {
      "date": "2023-11-10",
      "open": 194.71,
      "high": 197.77,
      "low": 193.79,
      "close": 197.6,
      "adjClose": 197.1,
      "volume": 1165700,
      "unadjustedVolume": 1165700,
      "change": 2.89,
      "changePercent": 1.48,
      "vwap": 196.39,
      "label": "November 10, 23",
      "changeOverTime": 0.0148
    },
    {
      "date": "2023-11-09",
      "open": 193.16,
      "high": 195.41,
      "low": 192.27,
      "close": 194.39,
      "adjClose": 193.9,
      "volume": 1490100,
      "unadjustedVolume": 1490100,
      "change": 1.23,
      "changePercent": 0.63678,
      "vwap": 194.02,
      "label": "November 09, 23",
      "changeOverTime": 0.0063678
    },
    {
      "date": "2023-11-08",
      "open": 195.4,
      "high": 195.86,
      "low": 192.04,
      "close": 192.58,
      "adjClose": 192.1,
      "volume": 1511400,
      "unadjustedVolume": 1511400,
      "change": -2.82,
      "changePercent": -1.44,
      "vwap": 193.49,
      "label": "November 08, 23",
      "changeOverTime": -0.0144
    },
    {
      "date": "2023-11-07",
      "open": 191.82,
      "high": 195.21,
      "low": 189.44,
      "close": 194.5,
      "adjClose": 194.01,
      "volume": 2057200,
      "unadjustedVolume": 2057200,
      "change": 2.68,
      "changePercent": 1.4,
      "vwap": 193.05,
      "label": "November 07, 23",
      "changeOverTime": 0.014
    },
    {
      "date": "2023-11-06",
      "open": 192.29,
      "high": 192.4,
      "low": 189.34,
      "close": 191.16,
      "adjClose": 190.68,
      "volume": 1543700,
      "unadjustedVolume": 1543700,
      "change": -1.13,
      "changePercent": -0.58765,
      "vwap": 190.97,
      "label": "November 06, 23",
      "changeOverTime": -0.0058765
    },
    {
      "date": "2023-11-03",
      "open": 188.1,
      "high": 191.88,
      "low": 187.38,
      "close": 191.3,
      "adjClose": 190.82,
      "volume": 1746000,
      "unadjustedVolume": 1746000,
      "change": 3.2,
      "changePercent": 1.7,
      "vwap": 190.19,
      "label": "November 03, 23",
      "changeOverTime": 0.017
    },
    {
      "date": "2023-11-02",
      "open": 184.3,
      "high": 186.55,
      "low": 180.75,
      "close": 185.7,
      "adjClose": 185.23,
      "volume": 3054300,
      "unadjustedVolume": 3054300,
      "change": 1.4,
      "changePercent": 0.75963,
      "vwap": 184.33,
      "label": "November 02, 23",
      "changeOverTime": 0.0075963
    },
    {
      "date": "2023-11-01",
      "open": 189.88,
      "high": 189.88,
      "low": 185.91,
      "close": 188.8,
      "adjClose": 188.33,
      "volume": 2313700,
      "unadjustedVolume": 2313700,
      "change": -1.08,
      "changePercent": -0.56878,
      "vwap": 188.2,
      "label": "November 01, 23",
      "changeOverTime": -0.0056878
    },
    {
      "date": "2023-10-31",
      "open": 187.84,
      "high": 189.18,
      "low": 186.01,
      "close": 188.56,
      "adjClose": 188.09,
      "volume": 1234000,
      "unadjustedVolume": 1234000,
      "change": 0.72,
      "changePercent": 0.3833,
      "vwap": 187.92,
      "label": "October 31, 23",
      "changeOverTime": 0.003833
    },
    {
      "date": "2023-10-30",
      "open": 188.1,
      "high": 189.62,
      "low": 187.09,
      "close": 188.09,
      "adjClose": 187.62,
      "volume": 1485100,
      "unadjustedVolume": 1485100,
      "change": -0.01,
      "changePercent": -0.00531632,
      "vwap": 188.27,
      "label": "October 30, 23",
      "changeOverTime": -0.0000531632
    },
    {
      "date": "2023-10-27",
      "open": 186.71,
      "high": 188.06,
      "low": 184.11,
      "close": 185.27,
      "adjClose": 184.8,
      "volume": 1282300,
      "unadjustedVolume": 1282300,
      "change": -1.44,
      "changePercent": -0.77125,
      "vwap": 185.81,
      "label": "October 27, 23",
      "changeOverTime": -0.0077125
    },
    {
      "date": "2023-10-26",
      "open": 188.9,
      "high": 190.67,
      "low": 186.41,
      "close": 186.45,
      "adjClose": 185.98,
      "volume": 1528000,
      "unadjustedVolume": 1528000,
      "change": -2.45,
      "changePercent": -1.3,
      "vwap": 187.84,
      "label": "October 26, 23",
      "changeOverTime": -0.013
    },
    {
      "date": "2023-10-25",
      "open": 187.79,
      "high": 190.7,
      "low": 186.54,
      "close": 188.43,
      "adjClose": 187.96,
      "volume": 1784800,
      "unadjustedVolume": 1784800,
      "change": 0.64,
      "changePercent": 0.34081,
      "vwap": 188.56,
      "label": "October 25, 23",
      "changeOverTime": 0.0034081
    },
    {
      "date": "2023-10-24",
      "open": 189.76,
      "high": 191.33,
      "low": 188.04,
      "close": 190.14,
      "adjClose": 189.66,
      "volume": 1810100,
      "unadjustedVolume": 1810100,
      "change": 0.38,
      "changePercent": 0.20025,
      "vwap": 189.84,
      "label": "October 24, 23",
      "changeOverTime": 0.0020025
    },
    {
      "date": "2023-10-23",
      "open": 189.37,
      "high": 190.77,
      "low": 186.85,
      "close": 188.64,
      "adjClose": 188.17,
      "volume": 1848300,
      "unadjustedVolume": 1848300,
      "change": -0.73,
      "changePercent": -0.38549,
      "vwap": 188.75,
      "label": "October 23, 23",
      "changeOverTime": -0.0038549
    },
    {
      "date": "2023-10-20",
      "open": 190.85,
      "high": 191.47,
      "low": 187.74,
      "close": 187.97,
      "adjClose": 187.5,
      "volume": 2367300,
      "unadjustedVolume": 2367300,
      "change": -2.88,
      "changePercent": -1.51,
      "vwap": 189.06,
      "label": "October 20, 23",
      "changeOverTime": -0.0151
    },
    {
      "date": "2023-10-19",
      "open": 195.2,
      "high": 196.21,
      "low": 191.47,
      "close": 192.31,
      "adjClose": 191.83,
      "volume": 1770700,
      "unadjustedVolume": 1770700,
      "change": -2.89,
      "changePercent": -1.48,
      "vwap": 193.33,
      "label": "October 19, 23",
      "changeOverTime": -0.0148
    },
    {
      "date": "2023-10-18",
      "open": 195.87,
      "high": 196.87,
      "low": 193.95,
      "close": 194.4,
      "adjClose": 193.91,
      "volume": 1255800,
      "unadjustedVolume": 1255800,
      "change": -1.47,
      "changePercent": -0.7505,
      "vwap": 195.07,
      "label": "October 18, 23",
      "changeOverTime": -0.007505
    },
    {
      "date": "2023-10-17",
      "open": 196.68,
      "high": 199.56,
      "low": 196.35,
      "close": 197.51,
      "adjClose": 197.01,
      "volume": 1230900,
      "unadjustedVolume": 1230900,
      "change": 0.83,
      "changePercent": 0.42201,
      "vwap": 197.81,
      "label": "October 17, 23",
      "changeOverTime": 0.0042201
    },
    {
      "date": "2023-10-16",
      "open": 196.31,
      "high": 199.15,
      "low": 195.06,
      "close": 197.04,
      "adjClose": 196.54,
      "volume": 1382600,
      "unadjustedVolume": 1382600,
      "change": 0.73,
      "changePercent": 0.37186,
      "vwap": 197.08,
      "label": "October 16, 23",
      "changeOverTime": 0.0037186
    },
    {
      "date": "2023-10-13",
      "open": 197.7,
      "high": 199.51,
      "low": 192.48,
      "close": 192.93,
      "adjClose": 192.45,
      "volume": 1531100,
      "unadjustedVolume": 1531100,
      "change": -4.77,
      "changePercent": -2.41,
      "vwap": 194.97,
      "label": "October 13, 23",
      "changeOverTime": -0.0241
    },
    {
      "date": "2023-10-12",
      "open": 199.04,
      "high": 199.2,
      "low": 196.38,
      "close": 197.8,
      "adjClose": 197.3,
      "volume": 1397600,
      "unadjustedVolume": 1397600,
      "change": -1.24,
      "changePercent": -0.62299,
      "vwap": 197.79,
      "label": "October 12, 23",
      "changeOverTime": -0.0062299
    },
    {
      "date": "2023-10-11",
      "open": 198.47,
      "high": 198.95,
      "low": 195.14,
      "close": 198.27,
      "adjClose": 197.77,
      "volume": 1379200,
      "unadjustedVolume": 1379200,
      "change": -0.2,
      "changePercent": -0.10077,
      "vwap": 197.45,
      "label": "October 11, 23",
      "changeOverTime": -0.0010077
    },
    {
      "date": "2023-10-10",
      "open": 195.7,
      "high": 201.29,
      "low": 195.7,
      "close": 198.46,
      "adjClose": 197.96,
      "volume": 1691900,
      "unadjustedVolume": 1691900,
      "change": 2.76,
      "changePercent": 1.41,
      "vwap": 198.48,
      "label": "October 10, 23",
      "changeOverTime": 0.0141
    },
    {
      "date": "2023-10-09",
      "open": 193,
      "high": 194.56,
      "low": 189.49,
      "close": 194.43,
      "adjClose": 193.94,
      "volume": 1615400,
      "unadjustedVolume": 1615400,
      "change": 1.43,
      "changePercent": 0.74093,
      "vwap": 192.83,
      "label": "October 09, 23",
      "changeOverTime": 0.0074093
    },
    {
      "date": "2023-10-06",
      "open": 193.32,
      "high": 197.82,
      "low": 192.85,
      "close": 195.98,
      "adjClose": 195.49,
      "volume": 1735800,
      "unadjustedVolume": 1735800,
      "change": 2.66,
      "changePercent": 1.38,
      "vwap": 195.55,
      "label": "October 06, 23",
      "changeOverTime": 0.0138
    },
    {
      "date": "2023-10-05",
      "open": 195.43,
      "high": 196.12,
      "low": 192.55,
      "close": 194.77,
      "adjClose": 194.28,
      "volume": 1582700,
      "unadjustedVolume": 1582700,
      "change": -0.66,
      "changePercent": -0.33772,
      "vwap": 194.48,
      "label": "October 05, 23",
      "changeOverTime": -0.0033772
    },
    {
      "date": "2023-10-04",
      "open": 191.19,
      "high": 195.93,
      "low": 190.54,
      "close": 194.82,
      "adjClose": 194.33,
      "volume": 2282600,
      "unadjustedVolume": 2282600,
      "change": 3.63,
      "changePercent": 1.9,
      "vwap": 193.76,
      "label": "October 04, 23",
      "changeOverTime": 0.019
    },
    {
      "date": "2023-10-03",
      "open": 191.97,
      "high": 193,
      "low": 189.34,
      "close": 190.39,
      "adjClose": 189.91,
      "volume": 1650500,
      "unadjustedVolume": 1650500,
      "change": -1.58,
      "changePercent": -0.82305,
      "vwap": 190.91,
      "label": "October 03, 23",
      "changeOverTime": -0.0082305
    },
    {
      "date": "2023-10-02",
      "open": 196,
      "high": 196.14,
      "low": 191.75,
      "close": 193.75,
      "adjClose": 193.26,
      "volume": 1640700,
      "unadjustedVolume": 1640700,
      "change": -2.25,
      "changePercent": -1.15,
      "vwap": 193.88,
      "label": "October 02, 23",
      "changeOverTime": -0.0115
    },
    {
      "date": "2023-09-29",
      "open": 199.35,
      "high": 199.79,
      "low": 195.29,
      "close": 196.56,
      "adjClose": 196.07,
      "volume": 1764500,
      "unadjustedVolume": 1764500,
      "change": -2.79,
      "changePercent": -1.4,
      "vwap": 197.21,
      "label": "September 29, 23",
      "changeOverTime": -0.014
    },
    {
      "date": "2023-09-28",
      "open": 194.44,
      "high": 200.29,
      "low": 194.1,
      "close": 199.55,
      "adjClose": 199.05,
      "volume": 1786700,
      "unadjustedVolume": 1786700,
      "change": 5.11,
      "changePercent": 2.63,
      "vwap": 197.98,
      "label": "September 28, 23",
      "changeOverTime": 0.0263
    },
    {
      "date": "2023-09-27",
      "open": 194.07,
      "high": 196.28,
      "low": 191.98,
      "close": 193.88,
      "adjClose": 193.39,
      "volume": 2284300,
      "unadjustedVolume": 2284300,
      "change": -0.19,
      "changePercent": -0.09790282,
      "vwap": 194.05,
      "label": "September 27, 23",
      "changeOverTime": -0.0009790282
    },
    {
      "date": "2023-09-26",
      "open": 192,
      "high": 195.19,
      "low": 190.75,
      "close": 191.76,
      "adjClose": 191.28,
      "volume": 2188700,
      "unadjustedVolume": 2188700,
      "change": -0.24,
      "changePercent": -0.125,
      "vwap": 192.57,
      "label": "September 26, 23",
      "changeOverTime": -0.00125
    },
    {
      "date": "2023-09-25",
      "open": 193.22,
      "high": 195.47,
      "low": 190.55,
      "close": 192.93,
      "adjClose": 192.45,
      "volume": 2141400,
      "unadjustedVolume": 2141400,
      "change": -0.29,
      "changePercent": -0.15009,
      "vwap": 192.98,
      "label": "September 25, 23",
      "changeOverTime": -0.0015009
    },
    {
      "date": "2023-09-22",
      "open": 195.22,
      "high": 196.91,
      "low": 194,
      "close": 194.36,
      "adjClose": 193.87,
      "volume": 1374900,
      "unadjustedVolume": 1374900,
      "change": -0.86,
      "changePercent": -0.44053,
      "vwap": 195.09,
      "label": "September 22, 23",
      "changeOverTime": -0.0044053
    },
    {
      "date": "2023-09-21",
      "open": 197.71,
      "high": 198.05,
      "low": 195.09,
      "close": 195.17,
      "adjClose": 194.68,
      "volume": 1730800,
      "unadjustedVolume": 1730800,
      "change": -2.54,
      "changePercent": -1.28,
      "vwap": 196.1,
      "label": "September 21, 23",
      "changeOverTime": -0.0128
    },
    {
      "date": "2023-09-20",
      "open": 199.62,
      "high": 202.94,
      "low": 199.62,
      "close": 199.86,
      "adjClose": 199.36,
      "volume": 1499900,
      "unadjustedVolume": 1499900,
      "change": 0.24,
      "changePercent": 0.12023,
      "vwap": 200.81,
      "label": "September 20, 23",
      "changeOverTime": 0.0012023
    },
    {
      "date": "2023-09-19",
      "open": 200.51,
      "high": 200.69,
      "low": 196.92,
      "close": 198.54,
      "adjClose": 198.04,
      "volume": 2356300,
      "unadjustedVolume": 2356300,
      "change": -1.97,
      "changePercent": -0.98249,
      "vwap": 198.72,
      "label": "September 19, 23",
      "changeOverTime": -0.0098249
    },
    {
      "date": "2023-09-18",
      "open": 202.6,
      "high": 203.65,
      "low": 200.57,
      "close": 200.68,
      "adjClose": 200.18,
      "volume": 1700800,
      "unadjustedVolume": 1700800,
      "change": -1.92,
      "changePercent": -0.94768,
      "vwap": 201.63,
      "label": "September 18, 23",
      "changeOverTime": -0.0094768
    },
    {
      "date": "2023-09-15",
      "open": 204.42,
      "high": 205.21,
      "low": 202.22,
      "close": 203.16,
      "adjClose": 202.65,
      "volume": 3899800,
      "unadjustedVolume": 3899800,
      "change": -1.26,
      "changePercent": -0.61638,
      "vwap": 203.53,
      "label": "September 15, 23",
      "changeOverTime": -0.0061638
    },
    {
      "date": "2023-09-14",
      "open": 201.18,
      "high": 205.19,
      "low": 200.04,
      "close": 204.21,
      "adjClose": 203.7,
      "volume": 1729300,
      "unadjustedVolume": 1729300,
      "change": 3.03,
      "changePercent": 1.51,
      "vwap": 203.15,
      "label": "September 14, 23",
      "changeOverTime": 0.0151
    },
    {
      "date": "2023-09-13",
      "open": 203.07,
      "high": 203.83,
      "low": 199.55,
      "close": 200.23,
      "adjClose": 199.73,
      "volume": 1676200,
      "unadjustedVolume": 1676200,
      "change": -2.84,
      "changePercent": -1.4,
      "vwap": 201.2,
      "label": "September 13, 23",
      "changeOverTime": -0.014
    },
    {
      "date": "2023-09-12",
      "open": 203.81,
      "high": 205.12,
      "low": 203.18,
      "close": 203.8,
      "adjClose": 203.29,
      "volume": 1399600,
      "unadjustedVolume": 1399600,
      "change": -0.01,
      "changePercent": -0.00490653,
      "vwap": 204.03,
      "label": "September 12, 23",
      "changeOverTime": -0.0000490653
    },
    {
      "date": "2023-09-11",
      "open": 206.88,
      "high": 208.23,
      "low": 203.15,
      "close": 204.16,
      "adjClose": 203.65,
      "volume": 1715800,
      "unadjustedVolume": 1715800,
      "change": -2.72,
      "changePercent": -1.31,
      "vwap": 205.18,
      "label": "September 11, 23",
      "changeOverTime": -0.0131
    },
    {
      "date": "2023-09-08",
      "open": 200.38,
      "high": 205.7,
      "low": 200.03,
      "close": 205.45,
      "adjClose": 204.93,
      "volume": 1753500,
      "unadjustedVolume": 1753500,
      "change": 5.07,
      "changePercent": 2.53,
      "vwap": 203.73,
      "label": "September 08, 23",
      "changeOverTime": 0.0253
    },
    {
      "date": "2023-09-07",
      "open": 202,
      "high": 202.05,
      "low": 198.8,
      "close": 199.87,
      "adjClose": 199.37,
      "volume": 1847300,
      "unadjustedVolume": 1847300,
      "change": -2.13,
      "changePercent": -1.05,
      "vwap": 200.24,
      "label": "September 07, 23",
      "changeOverTime": -0.0105
    },
    {
      "date": "2023-09-06",
      "open": 200.08,
      "high": 203.39,
      "low": 199.51,
      "close": 202.42,
      "adjClose": 201.91,
      "volume": 1487300,
      "unadjustedVolume": 1487300,
      "change": 2.34,
      "changePercent": 1.17,
      "vwap": 201.77,
      "label": "September 06, 23",
      "changeOverTime": 0.0117
    },
    {
      "date": "2023-09-05",
      "open": 205.55,
      "high": 205.55,
      "low": 200.31,
      "close": 201.03,
      "adjClose": 200.52,
      "volume": 1989000,
      "unadjustedVolume": 1989000,
      "change": -4.52,
      "changePercent": -2.2,
      "vwap": 202.3,
      "label": "September 05, 23",
      "changeOverTime": -0.022
    },
    {
      "date": "2023-09-01",
      "open": 204.67,
      "high": 206.42,
      "low": 203.73,
      "close": 205.82,
      "adjClose": 205.3,
      "volume": 1086000,
      "unadjustedVolume": 1086000,
      "change": 1.15,
      "changePercent": 0.56188,
      "vwap": 205.32,
      "label": "September 01, 23",
      "changeOverTime": 0.0056188
    },
    {
      "date": "2023-08-31",
      "open": 206.13,
      "high": 206.51,
      "low": 203.42,
      "close": 203.51,
      "adjClose": 203,
      "volume": 1321000,
      "unadjustedVolume": 1321000,
      "change": -2.62,
      "changePercent": -1.27,
      "vwap": 204.48,
      "label": "August 31, 23",
      "changeOverTime": -0.0127
    },
    {
      "date": "2023-08-30",
      "open": 206.1,
      "high": 206.55,
      "low": 204.43,
      "close": 205.35,
      "adjClose": 204.83,
      "volume": 1098500,
      "unadjustedVolume": 1098500,
      "change": -0.75,
      "changePercent": -0.3639,
      "vwap": 205.44,
      "label": "August 30, 23",
      "changeOverTime": -0.003639
    },
    {
      "date": "2023-08-29",
      "open": 201.67,
      "high": 206.46,
      "low": 201.51,
      "close": 206.15,
      "adjClose": 205.63,
      "volume": 1189400,
      "unadjustedVolume": 1189400,
      "change": 4.48,
      "changePercent": 2.22,
      "vwap": 204.71,
      "label": "August 29, 23",
      "changeOverTime": 0.0222
    },
    {
      "date": "2023-08-28",
      "open": 200.66,
      "high": 203.07,
      "low": 199.14,
      "close": 202.53,
      "adjClose": 202.02,
      "volume": 1062100,
      "unadjustedVolume": 1062100,
      "change": 1.87,
      "changePercent": 0.93192,
      "vwap": 201.58,
      "label": "August 28, 23",
      "changeOverTime": 0.0093192
    },
    {
      "date": "2023-08-25",
      "open": 199.63,
      "high": 201.37,
      "low": 198.23,
      "close": 199.79,
      "adjClose": 199.29,
      "volume": 1510400,
      "unadjustedVolume": 1510400,
      "change": 0.16,
      "changePercent": 0.08014827,
      "vwap": 199.8,
      "label": "August 25, 23",
      "changeOverTime": 0.0008014827
    },
    {
      "date": "2023-08-24",
      "open": 203,
      "high": 205.38,
      "low": 198.44,
      "close": 198.79,
      "adjClose": 198.29,
      "volume": 1903200,
      "unadjustedVolume": 1903200,
      "change": -4.21,
      "changePercent": -2.07,
      "vwap": 200.87,
      "label": "August 24, 23",
      "changeOverTime": -0.0207
    },
    {
      "date": "2023-08-23",
      "open": 203.94,
      "high": 205.17,
      "low": 202.75,
      "close": 203.25,
      "adjClose": 202.74,
      "volume": 1509200,
      "unadjustedVolume": 1509200,
      "change": -0.69,
      "changePercent": -0.33833,
      "vwap": 203.72,
      "label": "August 23, 23",
      "changeOverTime": -0.0033833
    },
    {
      "date": "2023-08-22",
      "open": 200,
      "high": 204.52,
      "low": 199.69,
      "close": 203.95,
      "adjClose": 203.44,
      "volume": 3170800,
      "unadjustedVolume": 3170800,
      "change": 3.95,
      "changePercent": 1.97,
      "vwap": 202.72,
      "label": "August 22, 23",
      "changeOverTime": 0.0197
    },
    {
      "date": "2023-08-21",
      "open": 202.09,
      "high": 203.55,
      "low": 198.59,
      "close": 199.81,
      "adjClose": 199.31,
      "volume": 2210800,
      "unadjustedVolume": 2210800,
      "change": -2.28,
      "changePercent": -1.13,
      "vwap": 200.65,
      "label": "August 21, 23",
      "changeOverTime": -0.0113
    },
    {
      "date": "2023-08-18",
      "open": 200.38,
      "high": 204.07,
      "low": 200.23,
      "close": 202.09,
      "adjClose": 201.58,
      "volume": 1781400,
      "unadjustedVolume": 1781400,
      "change": 1.71,
      "changePercent": 0.85338,
      "vwap": 202.13,
      "label": "August 18, 23",
      "changeOverTime": 0.0085338
    },
    {
      "date": "2023-08-17",
      "open": 207.71,
      "high": 207.71,
      "low": 202.15,
      "close": 202.33,
      "adjClose": 201.82,
      "volume": 2775100,
      "unadjustedVolume": 2775100,
      "change": -5.38,
      "changePercent": -2.59,
      "vwap": 204.06,
      "label": "August 17, 23",
      "changeOverTime": -0.0259
    },
    {
      "date": "2023-08-16",
      "open": 204.25,
      "high": 208.48,
      "low": 204.14,
      "close": 206.48,
      "adjClose": 205.96,
      "volume": 1770200,
      "unadjustedVolume": 1770200,
      "change": 2.23,
      "changePercent": 1.09,
      "vwap": 206.37,
      "label": "August 16, 23",
      "changeOverTime": 0.0109
    },
    {
      "date": "2023-08-15",
      "open": 206.35,
      "high": 207.98,
      "low": 205.16,
      "close": 206,
      "adjClose": 204.96,
      "volume": 2042500,
      "unadjustedVolume": 2042500,
      "change": -0.35,
      "changePercent": -0.16961,
      "vwap": 206.38,
      "label": "August 15, 23",
      "changeOverTime": -0.0016961
    },
    {
      "date": "2023-08-14",
      "open": 207.4,
      "high": 209,
      "low": 205.52,
      "close": 206.84,
      "adjClose": 205.8,
      "volume": 2476900,
      "unadjustedVolume": 2476900,
      "change": -0.56,
      "changePercent": -0.27001,
      "vwap": 207.12,
      "label": "August 14, 23",
      "changeOverTime": -0.0027001
    },
    {
      "date": "2023-08-11",
      "open": 207,
      "high": 209.32,
      "low": 206.63,
      "close": 208.51,
      "adjClose": 207.46,
      "volume": 1702000,
      "unadjustedVolume": 1702000,
      "change": 1.51,
      "changePercent": 0.72947,
      "vwap": 208.15,
      "label": "August 11, 23",
      "changeOverTime": 0.0072947
    },
    {
      "date": "2023-08-10",
      "open": 208.39,
      "high": 210.98,
      "low": 207.6,
      "close": 208.39,
      "adjClose": 207.34,
      "volume": 3442600,
      "unadjustedVolume": 3442600,
      "change": 0,
      "changePercent": 0,
      "vwap": 208.99,
      "label": "August 10, 23",
      "changeOverTime": 0
    },
    {
      "date": "2023-08-09",
      "open": 206.47,
      "high": 209,
      "low": 204.97,
      "close": 206.12,
      "adjClose": 205.08,
      "volume": 2040000,
      "unadjustedVolume": 2040000,
      "change": -0.35,
      "changePercent": -0.16952,
      "vwap": 206.7,
      "label": "August 09, 23",
      "changeOverTime": -0.0016952
    },
    {
      "date": "2023-08-08",
      "open": 203.08,
      "high": 207.2,
      "low": 202.95,
      "close": 206.46,
      "adjClose": 205.42,
      "volume": 2506800,
      "unadjustedVolume": 2506800,
      "change": 3.38,
      "changePercent": 1.66,
      "vwap": 205.54,
      "label": "August 08, 23",
      "changeOverTime": 0.0166
    },
    {
      "date": "2023-08-07",
      "open": 204.55,
      "high": 205.61,
      "low": 203.59,
      "close": 204.7,
      "adjClose": 203.67,
      "volume": 1540600,
      "unadjustedVolume": 1540600,
      "change": 0.15,
      "changePercent": 0.0733317,
      "vwap": 204.63,
      "label": "August 07, 23",
      "changeOverTime": 0.000733317
    },
    {
      "date": "2023-08-04",
      "open": 202.02,
      "high": 205.68,
      "low": 199.41,
      "close": 202.98,
      "adjClose": 201.96,
      "volume": 2650000,
      "unadjustedVolume": 2650000,
      "change": 0.96,
      "changePercent": 0.4752,
      "vwap": 202.69,
      "label": "August 04, 23",
      "changeOverTime": 0.004752
    },
    {
      "date": "2023-08-03",
      "open": 201.77,
      "high": 202.79,
      "low": 197.32,
      "close": 200.85,
      "adjClose": 199.84,
      "volume": 3288400,
      "unadjustedVolume": 3288400,
      "change": -0.92,
      "changePercent": -0.45596,
      "vwap": 200.32,
      "label": "August 03, 23",
      "changeOverTime": -0.0045596
    },
    {
      "date": "2023-08-02",
      "open": 204,
      "high": 206.53,
      "low": 202.46,
      "close": 203.51,
      "adjClose": 202.49,
      "volume": 2882100,
      "unadjustedVolume": 2882100,
      "change": -0.49,
      "changePercent": -0.2402,
      "vwap": 204.17,
      "label": "August 02, 23",
      "changeOverTime": -0.002402
    },
    {
      "date": "2023-08-01",
      "open": 199.55,
      "high": 205.94,
      "low": 198.76,
      "close": 204.74,
      "adjClose": 203.71,
      "volume": 2935100,
      "unadjustedVolume": 2935100,
      "change": 5.19,
      "changePercent": 2.6,
      "vwap": 203.15,
      "label": "August 01, 23",
      "changeOverTime": 0.026
    },
    {
      "date": "2023-07-31",
      "open": 199.85,
      "high": 203.41,
      "low": 199.6,
      "close": 201.81,
      "adjClose": 200.79,
      "volume": 2731900,
      "unadjustedVolume": 2731900,
      "change": 1.96,
      "changePercent": 0.98074,
      "vwap": 201.61,
      "label": "July 31, 23",
      "changeOverTime": 0.0098074
    },
    {
      "date": "2023-07-28",
      "open": 197.82,
      "high": 199.98,
      "low": 197.27,
      "close": 199.61,
      "adjClose": 198.61,
      "volume": 1503300,
      "unadjustedVolume": 1503300,
      "change": 1.79,
      "changePercent": 0.90486,
      "vwap": 198.95,
      "label": "July 28, 23",
      "changeOverTime": 0.0090486
    },
    {
      "date": "2023-07-27",
      "open": 194.32,
      "high": 197.06,
      "low": 193.98,
      "close": 195.75,
      "adjClose": 194.77,
      "volume": 2481900,
      "unadjustedVolume": 2481900,
      "change": 1.43,
      "changePercent": 0.7359,
      "vwap": 195.6,
      "label": "July 27, 23",
      "changeOverTime": 0.007359
    },
    {
      "date": "2023-07-26",
      "open": 194.41,
      "high": 196.24,
      "low": 192.02,
      "close": 193.73,
      "adjClose": 192.76,
      "volume": 3471200,
      "unadjustedVolume": 3471200,
      "change": -0.68,
      "changePercent": -0.34978,
      "vwap": 194,
      "label": "July 26, 23",
      "changeOverTime": -0.0034978
    },
    {
      "date": "2023-07-25",
      "open": 193.58,
      "high": 195.95,
      "low": 192.54,
      "close": 194.83,
      "adjClose": 193.85,
      "volume": 2261300,
      "unadjustedVolume": 2261300,
      "change": 1.25,
      "changePercent": 0.64573,
      "vwap": 194.44,
      "label": "July 25, 23",
      "changeOverTime": 0.0064573
    },
    {
      "date": "2023-07-24",
      "open": 193.76,
      "high": 194.46,
      "low": 191.83,
      "close": 194.27,
      "adjClose": 193.29,
      "volume": 1793700,
      "unadjustedVolume": 1793700,
      "change": 0.51,
      "changePercent": 0.26321,
      "vwap": 193.52,
      "label": "July 24, 23",
      "changeOverTime": 0.0026321
    },
    {
      "date": "2023-07-21",
      "open": 193.26,
      "high": 195.9,
      "low": 193.13,
      "close": 194.9,
      "adjClose": 193.92,
      "volume": 6637600,
      "unadjustedVolume": 6637600,
      "change": 1.64,
      "changePercent": 0.8486,
      "vwap": 194.64,
      "label": "July 21, 23",
      "changeOverTime": 0.008486
    },
    {
      "date": "2023-07-20",
      "open": 190.61,
      "high": 193.5,
      "low": 190.27,
      "close": 191.48,
      "adjClose": 190.52,
      "volume": 1547700,
      "unadjustedVolume": 1547700,
      "change": 0.87,
      "changePercent": 0.45643,
      "vwap": 191.75,
      "label": "July 20, 23",
      "changeOverTime": 0.0045643
    },
    {
      "date": "2023-07-19",
      "open": 193.23,
      "high": 193.54,
      "low": 189.99,
      "close": 190.21,
      "adjClose": 189.25,
      "volume": 1951900,
      "unadjustedVolume": 1951900,
      "change": -3.02,
      "changePercent": -1.56,
      "vwap": 191.25,
      "label": "July 19, 23",
      "changeOverTime": -0.0156
    },
    {
      "date": "2023-07-18",
      "open": 191.41,
      "high": 194.37,
      "low": 191.21,
      "close": 193.66,
      "adjClose": 192.69,
      "volume": 1422600,
      "unadjustedVolume": 1422600,
      "change": 2.25,
      "changePercent": 1.18,
      "vwap": 193.08,
      "label": "July 18, 23",
      "changeOverTime": 0.0118
    },
    {
      "date": "2023-07-17",
      "open": 187.91,
      "high": 192.89,
      "low": 187.91,
      "close": 191.29,
      "adjClose": 190.33,
      "volume": 1422200,
      "unadjustedVolume": 1422200,
      "change": 3.38,
      "changePercent": 1.8,
      "vwap": 190.7,
      "label": "July 17, 23",
      "changeOverTime": 0.018
    },
    {
      "date": "2023-07-14",
      "open": 191,
      "high": 191,
      "low": 187.6,
      "close": 189.39,
      "adjClose": 188.44,
      "volume": 1817300,
      "unadjustedVolume": 1817300,
      "change": -1.61,
      "changePercent": -0.84293,
      "vwap": 189.33,
      "label": "July 14, 23",
      "changeOverTime": -0.0084293
    },
    {
      "date": "2023-07-13",
      "open": 190.94,
      "high": 192.4,
      "low": 190.56,
      "close": 191.48,
      "adjClose": 190.52,
      "volume": 1347000,
      "unadjustedVolume": 1347000,
      "change": 0.54,
      "changePercent": 0.28281,
      "vwap": 191.48,
      "label": "July 13, 23",
      "changeOverTime": 0.0028281
    },
    {
      "date": "2023-07-12",
      "open": 193.3,
      "high": 193.3,
      "low": 189.73,
      "close": 190.01,
      "adjClose": 189.05,
      "volume": 1944900,
      "unadjustedVolume": 1944900,
      "change": -3.29,
      "changePercent": -1.7,
      "vwap": 191.01,
      "label": "July 12, 23",
      "changeOverTime": -0.017
    },
    {
      "date": "2023-07-11",
      "open": 191,
      "high": 193.24,
      "low": 190.59,
      "close": 191.26,
      "adjClose": 190.3,
      "volume": 1941700,
      "unadjustedVolume": 1941700,
      "change": 0.26,
      "changePercent": 0.13613,
      "vwap": 191.7,
      "label": "July 11, 23",
      "changeOverTime": 0.0013613
    },
    {
      "date": "2023-07-10",
      "open": 185.95,
      "high": 190.99,
      "low": 185.91,
      "close": 190.94,
      "adjClose": 189.98,
      "volume": 1912100,
      "unadjustedVolume": 1912100,
      "change": 4.99,
      "changePercent": 2.68,
      "vwap": 189.28,
      "label": "July 10, 23",
      "changeOverTime": 0.0268
    },
    {
      "date": "2023-07-07",
      "open": 181.35,
      "high": 187.12,
      "low": 181.33,
      "close": 185.66,
      "adjClose": 184.73,
      "volume": 1904400,
      "unadjustedVolume": 1904400,
      "change": 4.31,
      "changePercent": 2.38,
      "vwap": 184.7,
      "label": "July 07, 23",
      "changeOverTime": 0.0238
    },
    {
      "date": "2023-07-06",
      "open": 180.07,
      "high": 182.41,
      "low": 178.24,
      "close": 182.04,
      "adjClose": 181.12,
      "volume": 1357700,
      "unadjustedVolume": 1357700,
      "change": 1.97,
      "changePercent": 1.09,
      "vwap": 180.9,
      "label": "July 06, 23",
      "changeOverTime": 0.0109
    },
    {
      "date": "2023-07-05",
      "open": 183.52,
      "high": 183.74,
      "low": 181.07,
      "close": 182.12,
      "adjClose": 181.2,
      "volume": 1572900,
      "unadjustedVolume": 1572900,
      "change": -1.4,
      "changePercent": -0.76286,
      "vwap": 182.31,
      "label": "July 05, 23",
      "changeOverTime": -0.0076286
    },
    {
      "date": "2023-07-03",
      "open": 183.41,
      "high": 184.97,
      "low": 182.43,
      "close": 184.23,
      "adjClose": 183.3,
      "volume": 1154100,
      "unadjustedVolume": 1154100,
      "change": 0.82,
      "changePercent": 0.44709,
      "vwap": 183.88,
      "label": "July 03, 23",
      "changeOverTime": 0.0044709
    },
    {
      "date": "2023-06-30",
      "open": 182.31,
      "high": 184.89,
      "low": 182.18,
      "close": 183.69,
      "adjClose": 182.77,
      "volume": 1696000,
      "unadjustedVolume": 1696000,
      "change": 1.38,
      "changePercent": 0.75695,
      "vwap": 183.59,
      "label": "June 30, 23",
      "changeOverTime": 0.0075695
    },
    {
      "date": "2023-06-29",
      "open": 177.89,
      "high": 181.41,
      "low": 177.1,
      "close": 181.27,
      "adjClose": 180.36,
      "volume": 1716100,
      "unadjustedVolume": 1716100,
      "change": 3.38,
      "changePercent": 1.9,
      "vwap": 179.93,
      "label": "June 29, 23",
      "changeOverTime": 0.019
    },
    {
      "date": "2023-06-28",
      "open": 177.49,
      "high": 178,
      "low": 176.62,
      "close": 177.66,
      "adjClose": 176.77,
      "volume": 1235300,
      "unadjustedVolume": 1235300,
      "change": 0.17,
      "changePercent": 0.09578004,
      "vwap": 177.43,
      "label": "June 28, 23",
      "changeOverTime": 0.0009578004
    },
    {
      "date": "2023-06-27",
      "open": 173.12,
      "high": 177.54,
      "low": 172.8,
      "close": 177.31,
      "adjClose": 176.42,
      "volume": 1442100,
      "unadjustedVolume": 1442100,
      "change": 4.19,
      "changePercent": 2.42,
      "vwap": 175.88,
      "label": "June 27, 23",
      "changeOverTime": 0.0242
    },
    {
      "date": "2023-06-26",
      "open": 170.55,
      "high": 173.2,
      "low": 170.03,
      "close": 171.51,
      "adjClose": 170.65,
      "volume": 1525800,
      "unadjustedVolume": 1525800,
      "change": 0.96,
      "changePercent": 0.56288,
      "vwap": 171.58,
      "label": "June 26, 23",
      "changeOverTime": 0.0056288
    },
    {
      "date": "2023-06-23",
      "open": 173.33,
      "high": 173.39,
      "low": 171,
      "close": 171.45,
      "adjClose": 170.59,
      "volume": 2098000,
      "unadjustedVolume": 2098000,
      "change": -1.88,
      "changePercent": -1.08,
      "vwap": 171.95,
      "label": "June 23, 23",
      "changeOverTime": -0.0108
    },
    {
      "date": "2023-06-22",
      "open": 176.26,
      "high": 176.67,
      "low": 174.32,
      "close": 175.69,
      "adjClose": 174.81,
      "volume": 1163200,
      "unadjustedVolume": 1163200,
      "change": -0.57,
      "changePercent": -0.32339,
      "vwap": 175.56,
      "label": "June 22, 23",
      "changeOverTime": -0.0032339
    },
    {
      "date": "2023-06-21",
      "open": 173.49,
      "high": 177.11,
      "low": 172.77,
      "close": 176.12,
      "adjClose": 175.23,
      "volume": 1867700,
      "unadjustedVolume": 1867700,
      "change": 2.63,
      "changePercent": 1.52,
      "vwap": 175.33,
      "label": "June 21, 23",
      "changeOverTime": 0.0152
    },
    {
      "date": "2023-06-20",
      "open": 175.82,
      "high": 176.44,
      "low": 173.25,
      "close": 173.79,
      "adjClose": 172.92,
      "volume": 1529400,
      "unadjustedVolume": 1529400,
      "change": -2.03,
      "changePercent": -1.15,
      "vwap": 174.49,
      "label": "June 20, 23",
      "changeOverTime": -0.0115
    },
    {
      "date": "2023-06-16",
      "open": 177.27,
      "high": 178.28,
      "low": 175.63,
      "close": 176.36,
      "adjClose": 175.47,
      "volume": 4719200,
      "unadjustedVolume": 4719200,
      "change": -0.91,
      "changePercent": -0.51334,
      "vwap": 176.76,
      "label": "June 16, 23",
      "changeOverTime": -0.0051334
    },
    {
      "date": "2023-06-15",
      "open": 178.55,
      "high": 178.84,
      "low": 173.77,
      "close": 176.68,
      "adjClose": 175.79,
      "volume": 3526600,
      "unadjustedVolume": 3526600,
      "change": -1.87,
      "changePercent": -1.05,
      "vwap": 176.43,
      "label": "June 15, 23",
      "changeOverTime": -0.0105
    },
    {
      "date": "2023-06-14",
      "open": 182,
      "high": 182.94,
      "low": 179.63,
      "close": 181.46,
      "adjClose": 180.55,
      "volume": 1603600,
      "unadjustedVolume": 1603600,
      "change": -0.54,
      "changePercent": -0.2967,
      "vwap": 181.34,
      "label": "June 14, 23",
      "changeOverTime": -0.002967
    },
    {
      "date": "2023-06-13",
      "open": 182,
      "high": 183.33,
      "low": 180.58,
      "close": 181.41,
      "adjClose": 180.5,
      "volume": 1179200,
      "unadjustedVolume": 1179200,
      "change": -0.59,
      "changePercent": -0.32418,
      "vwap": 181.77,
      "label": "June 13, 23",
      "changeOverTime": -0.0032418
    },
    {
      "date": "2023-06-12",
      "open": 179.85,
      "high": 180.98,
      "low": 177.63,
      "close": 180.94,
      "adjClose": 180.03,
      "volume": 1324600,
      "unadjustedVolume": 1324600,
      "change": 1.09,
      "changePercent": 0.60606,
      "vwap": 179.85,
      "label": "June 12, 23",
      "changeOverTime": 0.0060606
    },
    {
      "date": "2023-06-09",
      "open": 178.71,
      "high": 180,
      "low": 178.03,
      "close": 179.01,
      "adjClose": 178.11,
      "volume": 1377700,
      "unadjustedVolume": 1377700,
      "change": 0.3,
      "changePercent": 0.16787,
      "vwap": 179.01,
      "label": "June 09, 23",
      "changeOverTime": 0.0016787
    },
    {
      "date": "2023-06-08",
      "open": 175.92,
      "high": 178.81,
      "low": 175.39,
      "close": 178.48,
      "adjClose": 177.58,
      "volume": 1181800,
      "unadjustedVolume": 1181800,
      "change": 2.56,
      "changePercent": 1.46,
      "vwap": 177.56,
      "label": "June 08, 23",
      "changeOverTime": 0.0146
    }
  ]
}