{
  "symbol": "MSFT",
  "historical": [
    {
      "date": "2023-12-07",
      "open": 368.23,
      "high": 371.4527,
      "low": 366.32,
      "close": 370.95,
      "adjClose": 370.95,
      "volume": 23076107,
      "unadjustedVolume": 21345431,
      "change": 2.72,
      "changePercent": 0.73867,
      "vwap": 369.86,
      "label": "December 07, 23",
      "changeOverTime": 0.0073867
    },
    {
      "date": "2023-12-06",
      "open": 373.54,
      "high": 374.18,
      "low": 368.03,
      "close": 368.8,
      "adjClose": 368.8,
      "volume": 21174417,
      "unadjustedVolume": 21182100,
      "change": -4.74,
      "changePercent": -1.27,
      "vwap": 369.97,
      "label": "December 06, 23",
      "changeOverTime": -0.0127
    },
    {
      "date": "2023-12-05",
      "open": 366.45,
      "high": 373.075,
      "low": 365.621,
      "close": 372.52,
      "adjClose": 372.52,
      "volume": 23017535,
      "unadjustedVolume": 23065000,
      "change": 6.07,
      "changePercent": 1.66,
      "vwap": 371.21,
      "label": "December 05, 23",
      "changeOverTime": 0.0166
    },
    {
      "date": "2023-12-04",
      "open": 369.1,
      "high": 369.52,
      "low": 362.9,
      "close": 369.14,
      "adjClose": 369.14,
      "volume": 32063301,
      "unadjustedVolume": 32063300,
      "change": 0.04,
      "changePercent": 0.01083717,
      "vwap": 367.21,
      "label": "December 04, 23",
      "changeOverTime": 0.0001083717
    },
    {
      "date": "2023-12-01",
      "open": 376.76,
      "high": 378.16,
      "low": 371.31,
      "close": 374.51,
      "adjClose": 374.51,
      "volume": 33036672,
      "unadjustedVolume": 33020400,
      "change": -2.25,
      "changePercent": -0.5972,
      "vwap": 374.01,
      "label": "December 01, 23",
      "changeOverTime": -0.005972
    },
    {
      "date": "2023-11-30",
      "open": 378.49,
      "high": 380.09,
      "low": 375.47,
      "close": 378.91,
      "adjClose": 378.91,
      "volume": 30545295,
      "unadjustedVolume": 30554400,
      "change": 0.42,
      "changePercent": 0.11097,
      "vwap": 378.14,
      "label": "November 30, 23",
      "changeOverTime": 0.0011097
    },
    {
      "date": "2023-11-29",
      "open": 383.76,
      "high": 384.3,
      "low": 377.44,
      "close": 378.85,
      "adjClose": 378.85,
      "volume": 28963399,
      "unadjustedVolume": 28963400,
      "change": -4.91,
      "changePercent": -1.28,
      "vwap": 379.51,
      "label": "November 29, 23",
      "changeOverTime": -0.0128
    },
    {
      "date": "2023-11-28",
      "open": 378.35,
      "high": 383,
      "low": 378.16,
      "close": 382.7,
      "adjClose": 382.7,
      "volume": 20354067,
      "unadjustedVolume": 20453100,
      "change": 4.35,
      "changePercent": 1.15,
      "vwap": 381.54,
      "label": "November 28, 23",
      "changeOverTime": 0.0115
    },
    {
      "date": "2023-11-27",
      "open": 376.78,
      "high": 380.64,
      "low": 376.2,
      "close": 378.61,
      "adjClose": 378.61,
      "volume": 22179228,
      "unadjustedVolume": 22179200,
      "change": 1.83,
      "changePercent": 0.48569,
      "vwap": 378.58,
      "label": "November 27, 23",
      "changeOverTime": 0.0048569
    },
    {
      "date": "2023-11-24",
      "open": 377.33,
      "high": 377.97,
      "low": 375.135,
      "close": 377.43,
      "adjClose": 377.43,
      "volume": 10026649,
      "unadjustedVolume": 10176600,
      "change": 0.1,
      "changePercent": 0.026502,
      "vwap": 376.82,
      "label": "November 24, 23",
      "changeOverTime": 0.00026502
    },
    {
      "date": "2023-11-22",
      "open": 378,
      "high": 379.7899,
      "low": 374.965,
      "close": 377.85,
      "adjClose": 377.85,
      "volume": 23173184,
      "unadjustedVolume": 23345300,
      "change": -0.15,
      "changePercent": -0.03968254,
      "vwap": 377.89,
      "label": "November 22, 23",
      "changeOverTime": -0.0003968254
    },
    {
      "date": "2023-11-21",
      "open": 375.67,
      "high": 376.2215,
      "low": 371.12,
      "close": 373.07,
      "adjClose": 373.07,
      "volume": 28422845,
      "unadjustedVolume": 28423100,
      "change": -2.6,
      "changePercent": -0.6921,
      "vwap": 373.16,
      "label": "November 21, 23",
      "changeOverTime": -0.006921
    },
    {
      "date": "2023-11-20",
      "open": 371.22,
      "high": 378.87,
      "low": 371,
      "close": 377.44,
      "adjClose": 377.44,
      "volume": 52528964,
      "unadjustedVolume": 52465100,
      "change": 6.22,
      "changePercent": 1.68,
      "vwap": 375.72,
      "label": "November 20, 23",
      "changeOverTime": 0.0168
    },
    {
      "date": "2023-11-17",
      "open": 373.61,
      "high": 374.37,
      "low": 367,
      "close": 369.85,
      "adjClose": 369.85,
      "volume": 39800371,
      "unadjustedVolume": 40157000,
      "change": -3.76,
      "changePercent": -1.01,
      "vwap": 370.74,
      "label": "November 17, 23",
      "changeOverTime": -0.0101
    },
    {
      "date": "2023-11-16",
      "open": 370.96,
      "high": 376.35,
      "low": 370.18,
      "close": 376.17,
      "adjClose": 376.17,
      "volume": 27182315,
      "unadjustedVolume": 27182300,
      "change": 5.21,
      "changePercent": 1.4,
      "vwap": 374.85,
      "label": "November 16, 23",
      "changeOverTime": 0.014
    },
    {
      "date": "2023-11-15",
      "open": 371.28,
      "high": 373.13,
      "low": 367.11,
      "close": 369.67,
      "adjClose": 369.67,
      "volume": 26856895,
      "unadjustedVolume": 26860100,
      "change": -1.61,
      "changePercent": -0.43363,
      "vwap": 369.82,
      "label": "November 15, 23",
      "changeOverTime": -0.0043363
    },
    {
      "date": "2023-11-14",
      "open": 371.01,
      "high": 371.95,
      "low": 367.3454,
      "close": 370.27,
      "adjClose": 369.52,
      "volume": 27683862,
      "unadjustedVolume": 27683900,
      "change": -0.74,
      "changePercent": -0.19946,
      "vwap": 370.25,
      "label": "November 14, 23",
      "changeOverTime": -0.0019946
    },
    {
      "date": "2023-11-13",
      "open": 368.22,
      "high": 368.47,
      "low": 365.9,
      "close": 366.68,
      "adjClose": 365.94,
      "volume": 19986506,
      "unadjustedVolume": 19986500,
      "change": -1.54,
      "changePercent": -0.41823,
      "vwap": 367.17,
      "label": "November 13, 23",
      "changeOverTime": -0.0041823
    },
    {
      "date": "2023-11-10",
      "open": 361.49,
      "high": 370.1,
      "low": 361.07,
      "close": 369.67,
      "adjClose": 368.92,
      "volume": 28036164,
      "unadjustedVolume": 28042100,
      "change": 8.18,
      "changePercent": 2.26,
      "vwap": 367.57,
      "label": "November 10, 23",
      "changeOverTime": 0.0226
    },
    {
      "date": "2023-11-09",
      "open": 362.3,
      "high": 364.79,
      "low": 360.362,
      "close": 360.69,
      "adjClose": 359.96,
      "volume": 24847331,
      "unadjustedVolume": 24847300,
      "change": -1.61,
      "changePercent": -0.44438,
      "vwap": 362,
      "label": "November 09, 23",
      "changeOverTime": -0.0044438
    },
    {
      "date": "2023-11-08",
      "open": 361.68,
      "high": 363.87,
      "low": 360.55,
      "close": 363.2,
      "adjClose": 362.46,
      "volume": 26767800,
      "unadjustedVolume": 26767800,
      "change": 1.52,
      "changePercent": 0.42026,
      "vwap": 362.54,
      "label": "November 08, 23",
      "changeOverTime": 0.0042026
    },
    {
      "date": "2023-11-07",
      "open": 359.4,
      "high": 362.46,
      "low": 357.63,
      "close": 360.53,
      "adjClose": 359.8,
      "volume": 25833900,
      "unadjustedVolume": 25833900,
      "change": 1.13,
      "changePercent": 0.31441,
      "vwap": 360.21,
      "label": "November 07, 23",
      "changeOverTime": 0.0031441
    },
    {
      "date": "2023-11-06",
      "open": 353.45,
      "high": 357.54,
      "low": 353.35,
      "close": 356.53,
      "adjClose": 355.81,
      "volume": 23828300,
      "unadjustedVolume": 23828300,
      "change": 3.08,
      "changePercent": 0.87141,
      "vwap": 355.81,
      "label": "November 06, 23",
      "changeOverTime": 0.0087141
    },
    {
      "date": "2023-11-03",
      "open": 349.63,
      "high": 354.39,
      "low": 347.33,
      "close": 352.8,
      "adjClose": 352.09,
      "volume": 23624000,
      "unadjustedVolume": 23624000,
      "change": 3.17,
      "changePercent": 0.90667,
      "vwap": 351.51,
      "label": "November 03, 23",
      "changeOverTime": 0.0090667
    },
    {
      "date": "2023-11-02",
      "open": 347.24,
      "high": 348.83,
      "low": 344.77,
      "close": 348.32,
      "adjClose": 347.61,
      "volume": 24348100,
      "unadjustedVolume": 24348100,
      "change": 1.08,
      "changePercent": 0.31102,
      "vwap": 347.31,
      "label": "November 02, 23",
      "changeOverTime": 0.0031102
    },
    {
      "date": "2023-11-01",
      "open": 339.79,
      "high": 347.42,
      "low": 339.65,
      "close": 346.07,
      "adjClose": 345.37,
      "volume": 28158800,
      "unadjustedVolume": 28158800,
      "change": 6.28,
      "changePercent": 1.85,
      "vwap": 344.38,
      "label": "November 01, 23",
      "changeOverTime": 0.0185
    },
    {
      "date": "2023-10-31",
      "open": 338.85,
      "high": 339,
      "low": 334.69,
      "close": 338.11,
      "adjClose": 337.43,
      "volume": 20265300,
      "unadjustedVolume": 20265300,
      "change": -0.74,
      "changePercent": -0.21839,
      "vwap": 337.27,
      "label": "October 31, 23",
      "changeOverTime": -0.0021839
    },
    {
      "date": "2023-10-30",
      "open": 333.41,
      "high": 339.45,
      "low": 331.83,
      "close": 337.31,
      "adjClose": 336.63,
      "volume": 22828100,
      "unadjustedVolume": 22828100,
      "change": 3.9,
      "changePercent": 1.17,
      "vwap": 336.2,
      "label": "October 30, 23",
      "changeOverTime": 0.0117
    },
    {
      "date": "2023-10-27",
      "open": 330.43,
      "high": 336.72,
      "low": 328.4,
      "close": 329.81,
      "adjClose": 329.14,
      "volume": 29856500,
      "unadjustedVolume": 29856500,
      "change": -0.62,
      "changePercent": -0.18763,
      "vwap": 331.64,
      "label": "October 27, 23",
      "changeOverTime": -0.0018763
    },
    {
      "date": "2023-10-26",
      "open": 340.54,
      "high": 341.63,
      "low": 326.94,
      "close": 327.89,
      "adjClose": 327.23,
      "volume": 37828500,
      "unadjustedVolume": 37828500,
      "change": -12.65,
      "changePercent": -3.71,
      "vwap": 332.15,
      "label": "October 26, 23",
      "changeOverTime": -0.0371
    },
    {
      "date": "2023-10-25",
      "open": 345.02,
      "high": 346.2,
      "low": 337.62,
      "close": 340.67,
      "adjClose": 339.98,
      "volume": 55053800,
      "unadjustedVolume": 55053800,
      "change": -4.35,
      "changePercent": -1.26,
      "vwap": 341.5,
      "label": "October 25, 23",
      "changeOverTime": -0.0126
    },
    {
      "date": "2023-10-24",
      "open": 331.3,
      "high": 331.84,
      "low": 327.6,
      "close": 330.53,
      "adjClose": 329.86,
      "volume": 31153600,
      "unadjustedVolume": 31153600,
      "change": -0.77,
      "changePercent": -0.23242,
      "vwap": 329.99,
      "label": "October 24, 23",
      "changeOverTime": -0.0023242
    },
    {
      "date": "2023-10-23",
      "open": 325.47,
      "high": 332.73,
      "low": 324.39,
      "close": 329.32,
      "adjClose": 328.65,
      "volume": 24374700,
      "unadjustedVolume": 24374700,
      "change": 3.85,
      "changePercent": 1.18,
      "vwap": 328.81,
      "label": "October 23, 23",
      "changeOverTime": 0.0118
    },
    {
      "date": "2023-10-20",
      "open": 331.72,
      "high": 331.92,
      "low": 325.45,
      "close": 326.67,
      "adjClose": 326.01,
      "volume": 25012600,
      "unadjustedVolume": 25012600,
      "change": -5.05,
      "changePercent": -1.52,
      "vwap": 328.01,
      "label": "October 20, 23",
      "changeOverTime": -0.0152
    },
    {
      "date": "2023-10-19",
      "open": 332.15,
      "high": 336.88,
      "low": 330.91,
      "close": 331.32,
      "adjClose": 330.65,
      "volume": 25052100,
      "unadjustedVolume": 25052100,
      "change": -0.83,
      "changePercent": -0.24989,
      "vwap": 333.04,
      "label": "October 19, 23",
      "changeOverTime": -0.0024989
    },
    {
      "date": "2023-10-18",
      "open": 332.49,
      "high": 335.59,
      "low": 328.3,
      "close": 330.11,
      "adjClose": 329.44,
      "volume": 23153600,
      "unadjustedVolume": 23153600,
      "change": -2.38,
      "changePercent": -0.71581,
      "vwap": 331.33,
      "label": "October 18, 23",
      "changeOverTime": -0.0071581
    },
    {
      "date": "2023-10-17",
      "open": 329.59,
      "high": 333.46,
      "low": 327.41,
      "close": 332.06,
      "adjClose": 331.39,
      "volume": 18338500,
      "unadjustedVolume": 18338500,
      "change": 2.47,
      "changePercent": 0.74942,
      "vwap": 330.98,
      "label": "October 17, 23",
      "changeOverTime": 0.0074942
    },
    {
      "date": "2023-10-16",
      "open": 331.05,
      "high": 336.14,
      "low": 330.6,
      "close": 332.64,
      "adjClose": 331.97,
      "volume": 22158000,
      "unadjustedVolume": 22158000,
      "change": 1.59,
      "changePercent": 0.48029,
      "vwap": 333.13,
      "label": "October 16, 23",
      "changeOverTime": 0.0048029
    },
    {
      "date": "2023-10-13",
      "open": 332.38,
      "high": 333.83,
      "low": 326.36,
      "close": 327.73,
      "adjClose": 327.07,
      "volume": 21072400,
      "unadjustedVolume": 21072400,
      "change": -4.65,
      "changePercent": -1.4,
      "vwap": 329.31,
      "label": "October 13, 23",
      "changeOverTime": -0.014
    },
    {
      "date": "2023-10-12",
      "open": 330.57,
      "high": 333.63,
      "low": 328.72,
      "close": 331.16,
      "adjClose": 330.49,
      "volume": 19313100,
      "unadjustedVolume": 19313100,
      "change": 0.59,
      "changePercent": 0.17848,
      "vwap": 331.17,
      "label": "October 12, 23",
      "changeOverTime": 0.0017848
    },
    {
      "date": "2023-10-11",
      "open": 331.21,
      "high": 332.82,
      "low": 329.14,
      "close": 332.42,
      "adjClose": 331.75,
      "volume": 20063200,
      "unadjustedVolume": 20063200,
      "change": 1.21,
      "changePercent": 0.36533,
      "vwap": 331.46,
      "label": "October 11, 23",
      "changeOverTime": 0.0036533
    },
    {
      "date": "2023-10-10",
      "open": 330.96,
      "high": 331.1,
      "low": 327.67,
      "close": 328.39,
      "adjClose": 327.72,
      "volume": 20557100,
      "unadjustedVolume": 20557100,
      "change": -2.57,
      "changePercent": -0.77653,
      "vwap": 329.05,
      "label": "October 10, 23",
      "changeOverTime": -0.0077653
    },
    {
      "date": "2023-10-09",
      "open": 324.75,
      "high": 330.3,
      "low": 323.18,
      "close": 329.82,
      "adjClose": 329.15,
      "volume": 19891200,
      "unadjustedVolume": 19891200,
      "change": 5.07,
      "changePercent": 1.56,
      "vwap": 327.77,
      "label": "October 09, 23",
      "changeOverTime": 0.0156
    },
    {
      "date": "2023-10-06",
      "open": 316.55,
      "high": 329.19,
      "low": 316.3,
      "close": 327.26,
      "adjClose": 326.6,
      "volume": 25645500,
      "unadjustedVolume": 25645500,
      "change": 10.71,
      "changePercent": 3.38,
      "vwap": 324.25,
      "label": "October 06, 23",
      "changeOverTime": 0.0338
    },
    {
      "date": "2023-10-05",
      "open": 319.09,
      "high": 319.98,
      "low": 314.9,
      "close": 319.36,
      "adjClose": 318.71,
      "volume": 16965600,
      "unadjustedVolume": 16965600,
      "change": 0.27,
      "changePercent": 0.08461563,
      "vwap": 318.08,
      "label": "October 05, 23",
      "changeOverTime": 0.0008461563
    },
    {
      "date": "2023-10-04",
      "open": 314.03,
      "high": 320.04,
      "low": 314,
      "close": 318.96,
      "adjClose": 318.31,
      "volume": 20720100,
      "unadjustedVolume": 20720100,
      "change": 4.93,
      "changePercent": 1.57,
      "vwap": 317.67,
      "label": "October 04, 23",
      "changeOverTime": 0.0157
    },
    {
      "date": "2023-10-03",
      "open": 320.83,
      "high": 321.39,
      "low": 311.21,
      "close": 313.39,
      "adjClose": 312.76,
      "volume": 21033500,
      "unadjustedVolume": 21033500,
      "change": -7.44,
      "changePercent": -2.32,
      "vwap": 315.33,
      "label": "October 03, 23",
      "changeOverTime": -0.0232
    },
    {
      "date": "2023-10-02",
      "open": 316.28,
      "high": 321.89,
      "low": 315.18,
      "close": 321.8,
      "adjClose": 321.15,
      "volume": 20570000,
      "unadjustedVolume": 20570000,
      "change": 5.52,
      "changePercent": 1.75,
      "vwap": 319.62,
      "label": "October 02, 23",
      "changeOverTime": 0.0175
    },
    {
      "date": "2023-09-29",
      "open": 317.75,
      "high": 319.47,
      "low": 314.98,
      "close": 315.75,
      "adjClose": 315.11,
      "volume": 24140300,
      "unadjustedVolume": 24140300,
      "change": -2,
      "changePercent": -0.62943,
      "vwap": 316.73,
      "label": "September 29, 23",
      "changeOverTime": -0.0062943
    },
    {
      "date": "2023-09-28",
      "open": 310.99,
      "high": 315.48,
      "low": 309.45,
      "close": 313.64,
      "adjClose": 313,
      "volume": 19683600,
      "unadjustedVolume": 19683600,
      "change": 2.65,
      "changePercent": 0.85212,
      "vwap": 312.86,
      "label": "September 28, 23",
      "changeOverTime": 0.0085212
    },
    {
      "date": "2023-09-27",
      "open": 312.3,
      "high": 314.3,
      "low": 309.69,
      "close": 312.79,
      "adjClose": 312.16,
      "volume": 19410100,
      "unadjustedVolume": 19410100,
      "change": 0.49,
      "changePercent": 0.1569,
      "vwap": 312.26,
      "label": "September 27, 23",
      "changeOverTime": 0.001569
    },
    {
      "date": "2023-09-26",
      "open": 315.13,
      "high": 315.88,
      "low": 310.02,
      "close": 312.14,
      "adjClose": 311.51,
      "volume": 26297600,
      "unadjustedVolume": 26297600,
      "change": -2.99,
      "changePercent": -0.94881,
      "vwap": 312.68,
      "label": "September 26, 23",
      "changeOverTime": -0.0094881
    },
    {
      "date": "2023-09-25",
      "open": 316.59,
      "high": 317.67,
      "low": 315,
      "close": 317.54,
      "adjClose": 316.9,
      "volume": 17836000,
      "unadjustedVolume": 17836000,
      "change": 0.95,
      "changePercent": 0.30007,
      "vwap": 316.74,
      "label": "September 25, 23",
      "changeOverTime": 0.0030007
    },
    {
      "date": "2023-09-22",
      "open": 321.32,
      "high": 321.45,
      "low": 316.15,
      "close": 317.01,
      "adjClose": 316.37,
      "volume": 21447900,
      "unadjustedVolume": 21447900,
      "change": -4.31,
      "changePercent": -1.34,
      "vwap": 318.2,
      "label": "September 22, 23",
      "changeOverTime": -0.0134
    },
    {
      "date": "2023-09-21",
      "open": 319.26,
      "high": 325.35,
      "low": 315,
      "close": 319.53,
      "adjClose": 318.88,
      "volume": 35529500,
      "unadjustedVolume": 35529500,
      "change": 0.27,
      "changePercent": 0.08457057,
      "vwap": 319.96,
      "label": "September 21, 23",
      "changeOverTime": 0.0008457057
    },
    {
      "date": "2023-09-20",
      "open": 329.51,
      "high": 329.59,
      "low": 320.51,
      "close": 320.77,
      "adjClose": 320.12,
      "volume": 21436500,
      "unadjustedVolume": 21436500,
      "change": -8.74,
      "changePercent": -2.65,
      "vwap": 323.62,
      "label": "September 20, 23",
      "changeOverTime": -0.0265
    },
    {
      "date": "2023-09-19",
      "open": 326.17,
      "high": 329.39,
      "low": 324.51,
      "close": 328.65,
      "adjClose": 327.98,
      "volume": 16505900,
      "unadjustedVolume": 16505900,
      "change": 2.48,
      "changePercent": 0.76034,
      "vwap": 327.52,
      "label": "September 19, 23",
      "changeOverTime": 0.0076034
    },
    {
      "date": "2023-09-18",
      "open": 327.8,
      "high": 330.4,
      "low": 326.36,
      "close": 329.06,
      "adjClose": 328.39,
      "volume": 16834200,
      "unadjustedVolume": 16834200,
      "change": 1.26,
      "changePercent": 0.38438,
      "vwap": 328.61,
      "label": "September 18, 23",
      "changeOverTime": 0.0038438
    },
    {
      "date": "2023-09-15",
      "open": 336.92,
      "high": 337.4,
      "low": 329.65,
      "close": 330.22,
      "adjClose": 329.55,
      "volume": 37666900,
      "unadjustedVolume": 37666900,
      "change": -6.7,
      "changePercent": -1.99,
      "vwap": 332.42,
      "label": "September 15, 23",
      "changeOverTime": -0.0199
    },
    {
      "date": "2023-09-14",
      "open": 339.15,
      "high": 340.86,
      "low": 336.57,
      "close": 338.7,
      "adjClose": 338.01,
      "volume": 20267000,
      "unadjustedVolume": 20267000,
      "change": -0.45,
      "changePercent": -0.13268,
      "vwap": 338.71,
      "label": "September 14, 23",
      "changeOverTime": -0.0013268
    },
    {
      "date": "2023-09-13",
      "open": 331.31,
      "high": 336.85,
      "low": 331.17,
      "close": 336.06,
      "adjClose": 335.38,
      "volume": 16544400,
      "unadjustedVolume": 16544400,
      "change": 4.75,
      "changePercent": 1.43,
      "vwap": 334.69,
      "label": "September 13, 23",
      "changeOverTime": 0.0143
    },
    {
      "date": "2023-09-12",
      "open": 335.82,
      "high": 336.79,
      "low": 331.48,
      "close": 331.77,
      "adjClose": 331.1,
      "volume": 17565500,
      "unadjustedVolume": 17565500,
      "change": -4.05,
      "changePercent": -1.21,
      "vwap": 333.35,
      "label": "September 12, 23",
      "changeOverTime": -0.0121
    },
    {
      "date": "2023-09-11",
      "open": 337.24,
      "high": 338.42,
      "low": 335.43,
      "close": 337.94,
      "adjClose": 337.26,
      "volume": 16583300,
      "unadjustedVolume": 16583300,
      "change": 0.7,
      "changePercent": 0.20757,
      "vwap": 337.26,
      "label": "September 11, 23",
      "changeOverTime": 0.0020757
    },
    {
      "date": "2023-09-08",
      "open": 330.09,
      "high": 336.16,
      "low": 329.46,
      "close": 334.27,
      "adjClose": 333.59,
      "volume": 19530100,
      "unadjustedVolume": 19530100,
      "change": 4.18,
      "changePercent": 1.27,
      "vwap": 333.3,
      "label": "September 08, 23",
      "changeOverTime": 0.0127
    },
    {
      "date": "2023-09-07",
      "open": 331.29,
      "high": 333.08,
      "low": 329.03,
      "close": 329.91,
      "adjClose": 329.24,
      "volume": 18381000,
      "unadjustedVolume": 18381000,
      "change": -1.38,
      "changePercent": -0.41655,
      "vwap": 330.67,
      "label": "September 07, 23",
      "changeOverTime": -0.0041655
    },
    {
      "date": "2023-09-06",
      "open": 333.38,
      "high": 334.46,
      "low": 330.18,
      "close": 332.88,
      "adjClose": 332.21,
      "volume": 17535800,
      "unadjustedVolume": 17535800,
      "change": -0.5,
      "changePercent": -0.14998,
      "vwap": 332.51,
      "label": "September 06, 23",
      "changeOverTime": -0.0014998
    },
    {
      "date": "2023-09-05",
      "open": 329,
      "high": 334.85,
      "low": 328.66,
      "close": 333.55,
      "adjClose": 332.87,
      "volume": 18553900,
      "unadjustedVolume": 18553900,
      "change": 4.55,
      "changePercent": 1.38,
      "vwap": 332.35,
      "label": "September 05, 23",
      "changeOverTime": 0.0138
    },
    {
      "date": "2023-09-01",
      "open": 331.31,
      "high": 331.99,
      "low": 326.78,
      "close": 328.66,
      "adjClose": 327.99,
      "volume": 14931200,
      "unadjustedVolume": 14931200,
      "change": -2.65,
      "changePercent": -0.79986,
      "vwap": 329.14,
      "label": "September 01, 23",
      "changeOverTime": -0.0079986
    },
    {
      "date": "2023-08-31",
      "open": 329.2,
      "high": 330.91,
      "low": 326.78,
      "close": 327.76,
      "adjClose": 327.1,
      "volume": 26411000,
      "unadjustedVolume": 26411000,
      "change": -1.44,
      "changePercent": -0.43742,
      "vwap": 328.48,
      "label": "August 31, 23",
      "changeOverTime": -0.0043742
    },
    {
      "date": "2023-08-30",
      "open": 328.67,
      "high": 329.81,
      "low": 326.45,
      "close": 328.79,
      "adjClose": 328.12,
      "volume": 15222100,
      "unadjustedVolume": 15222100,
      "change": 0.12,
      "changePercent": 0.03651079,
      "vwap": 328.35,
      "label": "August 30, 23",
      "changeOverTime": 0.0003651079
    },
    {
      "date": "2023-08-29",
      "open": 321.88,
      "high": 328.98,
      "low": 321.88,
      "close": 328.41,
      "adjClose": 327.74,
      "volume": 19284600,
      "unadjustedVolume": 19284600,
      "change": 6.53,
      "changePercent": 2.03,
      "vwap": 326.42,
      "label": "August 29, 23",
      "changeOverTime": 0.0203
    },
    {
      "date": "2023-08-28",
      "open": 325.66,
      "high": 326.15,
      "low": 321.72,
      "close": 323.7,
      "adjClose": 323.04,
      "volume": 14808500,
      "unadjustedVolume": 14808500,
      "change": -1.96,
      "changePercent": -0.60185,
      "vwap": 323.86,
      "label": "August 28, 23",
      "changeOverTime": -0.0060185
    },
    {
      "date": "2023-08-25",
      "open": 321.47,
      "high": 325.36,
      "low": 318.8,
      "close": 322.98,
      "adjClose": 322.33,
      "volume": 21684100,
      "unadjustedVolume": 21684100,
      "change": 1.51,
      "changePercent": 0.46972,
      "vwap": 322.38,
      "label": "August 25, 23",
      "changeOverTime": 0.0046972
    },
    {
      "date": "2023-08-24",
      "open": 332.85,
      "high": 332.98,
      "low": 319.96,
      "close": 319.97,
      "adjClose": 319.32,
      "volume": 23281400,
      "unadjustedVolume": 23281400,
      "change": -12.88,
      "changePercent": -3.87,
      "vwap": 324.3,
      "label": "August 24, 23",
      "changeOverTime": -0.0387
    },
    {
      "date": "2023-08-23",
      "open": 323.82,
      "high": 329.2,
      "low": 323.46,
      "close": 327,
      "adjClose": 326.34,
      "volume": 21166400,
      "unadjustedVolume": 21166400,
      "change": 3.18,
      "changePercent": 0.98203,
      "vwap": 326.55,
      "label": "August 23, 23",
      "changeOverTime": 0.0098203
    },
    {
      "date": "2023-08-22",
      "open": 325.5,
      "high": 326.08,
      "low": 321.46,
      "close": 322.46,
      "adjClose": 321.81,
      "volume": 16102000,
      "unadjustedVolume": 16102000,
      "change": -3.04,
      "changePercent": -0.93395,
      "vwap": 323.33,
      "label": "August 22, 23",
      "changeOverTime": -0.0093395
    },
    {
      "date": "2023-08-21",
      "open": 317.93,
      "high": 322.77,
      "low": 317.04,
      "close": 321.88,
      "adjClose": 321.23,
      "volume": 24040000,
      "unadjustedVolume": 24040000,
      "change": 3.95,
      "changePercent": 1.24,
      "vwap": 320.56,
      "label": "August 21, 23",
      "changeOverTime": 0.0124
    },
    {
      "date": "2023-08-18",
      "open": 314.49,
      "high": 318.38,
      "low": 311.55,
      "close": 316.48,
      "adjClose": 315.84,
      "volume": 24744800,
      "unadjustedVolume": 24744800,
      "change": 1.99,
      "changePercent": 0.63277,
      "vwap": 315.47,
      "label": "August 18, 23",
      "changeOverTime": 0.0063277
    },
    {
      "date": "2023-08-17",
      "open": 320.54,
      "high": 321.87,
      "low": 316.21,
      "close": 316.88,
      "adjClose": 316.24,
      "volume": 21257200,
      "unadjustedVolume": 21257200,
      "change": -3.66,
      "changePercent": -1.14,
      "vwap": 318.32,
      "label": "August 17, 23",
      "changeOverTime": -0.0114
    },
    {
      "date": "2023-08-16",
      "open": 320.8,
      "high": 324.42,
      "low": 319.8,
      "close": 320.4,
      "adjClose": 319.75,
      "volume": 20698900,
      "unadjustedVolume": 20698900,
      "change": -0.4,
      "changePercent": -0.12469,
      "vwap": 321.54,
      "label": "August 16, 23",
      "changeOverTime": -0.0012469
    },
    {
      "date": "2023-08-15",
      "open": 323,
      "high": 325.09,
      "low": 320.9,
      "close": 321.86,
      "adjClose": 320.53,
      "volume": 16966300,
      "unadjustedVolume": 16966300,
      "change": -1.14,
      "changePercent": -0.35294,
      "vwap": 322.62,
      "label": "August 15, 23",
      "changeOverTime": -0.0035294
    },
    {
      "date": "2023-08-14",
      "open": 321.39,
      "high": 324.06,
      "low": 320.08,
      "close": 324.04,
      "adjClose": 322.7,
      "volume": 18836100,
      "unadjustedVolume": 18836100,
      "change": 2.65,
      "changePercent": 0.82454,
      "vwap": 322.73,
      "label": "August 14, 23",
      "changeOverTime": 0.0082454
    },
    {
      "date": "2023-08-11",
      "open": 320.26,
      "high": 322.41,
      "low": 319.21,
      "close": 321.01,
      "adjClose": 319.68,
      "volume": 24342600,
      "unadjustedVolume": 24342600,
      "change": 0.75,
      "changePercent": 0.23418,
      "vwap": 320.88,
      "label": "August 11, 23",
      "changeOverTime": 0.0023418
    },
    {
      "date": "2023-08-10",
      "open": 326.02,
      "high": 328.26,
      "low": 321.18,
      "close": 322.93,
      "adjClose": 321.6,
      "volume": 20113700,
      "unadjustedVolume": 20113700,
      "change": -3.09,
      "changePercent": -0.94779,
      "vwap": 324.12,
      "label": "August 10, 23",
      "changeOverTime": -0.0094779
    },
    {
      "date": "2023-08-09",
      "open": 326.47,
      "high": 327.11,
      "low": 321.05,
      "close": 322.23,
      "adjClose": 320.9,
      "volume": 22373300,
      "unadjustedVolume": 22373300,
      "change": -4.24,
      "changePercent": -1.3,
      "vwap": 323.46,
      "label": "August 09, 23",
      "changeOverTime": -0.013
    },
    {
      "date": "2023-08-08",
      "open": 326.96,
      "high": 328.75,
      "low": 323,
      "close": 326.05,
      "adjClose": 324.7,
      "volume": 22327600,
      "unadjustedVolume": 22327600,
      "change": -0.91,
      "changePercent": -0.27832,
      "vwap": 325.93,
      "label": "August 08, 23",
      "changeOverTime": -0.0027832
    },
    {
      "date": "2023-08-07",
      "open": 328.37,
      "high": 331.11,
      "low": 327.52,
      "close": 330.11,
      "adjClose": 328.75,
      "volume": 17741500,
      "unadjustedVolume": 17741500,
      "change": 1.74,
      "changePercent": 0.52989,
      "vwap": 329.58,
      "label": "August 07, 23",
      "changeOverTime": 0.0052989
    },
    {
      "date": "2023-08-04",
      "open": 331.88,
      "high": 335.14,
      "low": 327.24,
      "close": 327.78,
      "adjClose": 326.42,
      "volume": 23727700,
      "unadjustedVolume": 23727700,
      "change": -4.1,
      "changePercent": -1.24,
      "vwap": 330.05,
      "label": "August 04, 23",
      "changeOverTime": -0.0124
    },
    {
      "date": "2023-08-03",
      "open": 326,
      "high": 329.88,
      "low": 325.95,
      "close": 326.66,
      "adjClose": 325.31,
      "volume": 18253700,
      "unadjustedVolume": 18253700,
      "change": 0.66,
      "changePercent": 0.20245,
      "vwap": 327.5,
      "label": "August 03, 23",
      "changeOverTime": 0.0020245
    },
    {
      "date": "2023-08-02",
      "open": 333.63,
      "high": 333.63,
      "low": 326.36,
      "close": 327.5,
      "adjClose": 326.15,
      "volume": 27761300,
      "unadjustedVolume": 27761300,
      "change": -6.13,
      "changePercent": -1.84,
      "vwap": 329.16,
      "label": "August 02, 23",
      "changeOverTime": -0.0184
    },
    {
      "date": "2023-08-01",
      "open": 335.19,
      "high": 338.54,
      "low": 333.7,
      "close": 336.34,
      "adjClose": 334.95,
      "volume": 18311900,
      "unadjustedVolume": 18311900,
      "change": 1.15,
      "changePercent": 0.34309,
      "vwap": 336.19,
      "label": "August 01, 23",
      "changeOverTime": 0.0034309
    },
    {
      "date": "2023-07-31",
      "open": 336.92,
      "high": 337.7,
      "low": 333.36,
      "close": 335.92,
      "adjClose": 334.53,
      "volume": 25446000,
      "unadjustedVolume": 25446000,
      "change": -1,
      "changePercent": -0.29681,
      "vwap": 335.66,
      "label": "July 31, 23",
      "changeOverTime": -0.0029681
    },
    {
      "date": "2023-07-28",
      "open": 333.67,
      "high": 340.01,
      "low": 333.17,
      "close": 338.37,
      "adjClose": 336.97,
      "volume": 28484900,
      "unadjustedVolume": 28484900,
      "change": 4.7,
      "changePercent": 1.41,
      "vwap": 337.18,
      "label": "July 28, 23",
      "changeOverTime": 0.0141
    },
    {
      "date": "2023-07-27",
      "open": 340.48,
      "high": 341.33,
      "low": 329.05,
      "close": 330.72,
      "adjClose": 329.35,
      "volume": 39635300,
      "unadjustedVolume": 39635300,
      "change": -9.76,
      "changePercent": -2.87,
      "vwap": 333.7,
      "label": "July 27, 23",
      "changeOverTime": -0.0287
    },
    {
      "date": "2023-07-26",
      "open": 341.44,
      "high": 344.67,
      "low": 333.11,
      "close": 337.77,
      "adjClose": 336.37,
      "volume": 58383700,
      "unadjustedVolume": 58383700,
      "change": -3.67,
      "changePercent": -1.07,
      "vwap": 338.52,
      "label": "July 26, 23",
      "changeOverTime": -0.0107
    },
    {
      "date": "2023-07-25",
      "open": 347.11,
      "high": 351.89,
      "low": 345.07,
      "close": 350.98,
      "adjClose": 349.53,
      "volume": 41637700,
      "unadjustedVolume": 41637700,
      "change": 3.87,
      "changePercent": 1.11,
      "vwap": 349.31,
      "label": "July 25, 23",
      "changeOverTime": 0.0111
    },
    {
      "date": "2023-07-24",
      "open": 345.85,
      "high": 346.92,
      "low": 342.31,
      "close": 345.11,
      "adjClose": 343.68,
      "volume": 26678100,
      "unadjustedVolume": 26678100,
      "change": -0.74,
      "changePercent": -0.21397,
      "vwap": 344.78,
      "label": "July 24, 23",
      "changeOverTime": -0.0021397
    },
    {
      "date": "2023-07-21",
      "open": 349.15,
      "high": 350.3,
      "low": 339.83,
      "close": 343.77,
      "adjClose": 342.35,
      "volume": 69368900,
      "unadjustedVolume": 69368900,
      "change": -5.38,
      "changePercent": -1.54,
      "vwap": 344.63,
      "label": "July 21, 23",
      "changeOverTime": -0.0154
    },
    {
      "date": "2023-07-20",
      "open": 353.57,
      "high": 357.97,
      "low": 345.37,
      "close": 346.87,
      "adjClose": 345.44,
      "volume": 33778400,
      "unadjustedVolume": 33778400,
      "change": -6.7,
      "changePercent": -1.89,
      "vwap": 350.07,
      "label": "July 20, 23",
      "changeOverTime": -0.0189
    },
    {
      "date": "2023-07-19",
      "open": 361.75,
      "high": 362.46,
      "low": 352.44,
      "close": 355.08,
      "adjClose": 353.61,
      "volume": 39732900,
      "unadjustedVolume": 39732900,
      "change": -6.67,
      "changePercent": -1.84,
      "vwap": 356.66,
      "label": "July 19, 23",
      "changeOverTime": -0.0184
    },
    {
      "date": "2023-07-18",
      "open": 345.83,
      "high": 366.78,
      "low": 342.17,
      "close": 359.49,
      "adjClose": 358,
      "volume": 64872700,
      "unadjustedVolume": 64872700,
      "change": 13.66,
      "changePercent": 3.95,
      "vwap": 356.15,
      "label": "July 18, 23",
      "changeOverTime": 0.0395
    },
    {
      "date": "2023-07-17",
      "open": 345.68,
      "high": 346.99,
      "low": 342.2,
      "close": 345.73,
      "adjClose": 344.3,
      "volume": 20363900,
      "unadjustedVolume": 20363900,
      "change": 0.05,
      "changePercent": 0.01446424,
      "vwap": 344.97,
      "label": "July 17, 23",
      "changeOverTime": 0.0001446424
    },
    {
      "date": "2023-07-14",
      "open": 347.59,
      "high": 351.43,
      "low": 344.31,
      "close": 345.24,
      "adjClose": 343.81,
      "volume": 28302200,
      "unadjustedVolume": 28302200,
      "change": -2.35,
      "changePercent": -0.67608,
      "vwap": 346.99,
      "label": "July 14, 23",
      "changeOverTime": -0.0067608
    },
    {
      "date": "2023-07-13",
      "open": 339.56,
      "high": 343.74,
      "low": 339.02,
      "close": 342.66,
      "adjClose": 341.24,
      "volume": 20567200,
      "unadjustedVolume": 20567200,
      "change": 3.1,
      "changePercent": 0.91295,
      "vwap": 341.81,
      "label": "July 13, 23",
      "changeOverTime": 0.0091295
    },
    {
      "date": "2023-07-12",
      "open": 336.6,
      "high": 341.65,
      "low": 335.67,
      "close": 337.2,
      "adjClose": 335.81,
      "volume": 29995300,
      "unadjustedVolume": 29995300,
      "change": 0.6,
      "changePercent": 0.17825,
      "vwap": 338.17,
      "label": "July 12, 23",
      "changeOverTime": 0.0017825
    },
    {
      "date": "2023-07-11",
      "open": 331.06,
      "high": 332.86,
      "low": 327,
      "close": 332.47,
      "adjClose": 331.1,
      "volume": 26698200,
      "unadjustedVolume": 26698200,
      "change": 1.41,
      "changePercent": 0.4259,
      "vwap": 330.78,
      "label": "July 11, 23",
      "changeOverTime": 0.004259
    },
    {
      "date": "2023-07-10",
      "open": 334.6,
      "high": 335.23,
      "low": 327.59,
      "close": 331.83,
      "adjClose": 330.46,
      "volume": 32791400,
      "unadjustedVolume": 32791400,
      "change": -2.77,
      "changePercent": -0.82785,
      "vwap": 331.55,
      "label": "July 10, 23",
      "changeOverTime": -0.0082785
    },
    {
      "date": "2023-07-07",
      "open": 339.32,
      "high": 341.79,
      "low": 337,
      "close": 337.22,
      "adjClose": 335.83,
      "volume": 21185300,
      "unadjustedVolume": 21185300,
      "change": -2.1,
      "changePercent": -0.61888,
      "vwap": 338.67,
      "label": "July 07, 23",
      "changeOverTime": -0.0061888
    },
    {
      "date": "2023-07-06",
      "open": 337.3,
      "high": 342.99,
      "low": 335.5,
      "close": 341.27,
      "adjClose": 339.86,
      "volume": 28161200,
      "unadjustedVolume": 28161200,
      "change": 3.97,
      "changePercent": 1.18,
      "vwap": 339.92,
      "label": "July 06, 23",
      "changeOverTime": 0.0118
    },
    {
      "date": "2023-07-05",
      "open": 335.09,
      "high": 341.65,
      "low": 334.73,
      "close": 338.15,
      "adjClose": 336.75,
      "volume": 18172400,
      "unadjustedVolume": 18172400,
      "change": 3.06,
      "changePercent": 0.91319,
      "vwap": 338.18,
      "label": "July 05, 23",
      "changeOverTime": 0.0091319
    },
    {
      "date": "2023-07-03",
      "open": 339.19,
      "high": 340.9,
      "low": 336.57,
      "close": 337.99,
      "adjClose": 336.59,
      "volume": 12508700,
      "unadjustedVolume": 12508700,
      "change": -1.2,
      "changePercent": -0.35378,
      "vwap": 338.49,
      "label": "July 03, 23",
      "changeOverTime": -0.0035378
    },
    {
      "date": "2023-06-30",
      "open": 337.75,
      "high": 342.73,
      "low": 337.2,
      "close": 340.54,
      "adjClose": 339.13,
      "volume": 26823800,
      "unadjustedVolume": 26823800,
      "change": 2.79,
      "changePercent": 0.82605,
      "vwap": 340.16,
      "label": "June 30, 23",
      "changeOverTime": 0.0082605
    },
    {
      "date": "2023-06-29",
      "open": 334.71,
      "high": 336.11,
      "low": 332.62,
      "close": 335.05,
      "adjClose": 333.66,
      "volume": 16997000,
      "unadjustedVolume": 16997000,
      "change": 0.34,
      "changePercent": 0.10158,
      "vwap": 334.59,
      "label": "June 29, 23",
      "changeOverTime": 0.0010158
    },
    {
      "date": "2023-06-28",
      "open": 334.66,
      "high": 337.98,
      "low": 333.81,
      "close": 335.85,
      "adjClose": 334.46,
      "volume": 20259500,
      "unadjustedVolume": 20259500,
      "change": 1.19,
      "changePercent": 0.35558,
      "vwap": 335.88,
      "label": "June 28, 23",
      "changeOverTime": 0.0035558
    },
    {
      "date": "2023-06-27",
      "open": 331.86,
      "high": 336.15,
      "low": 329.3,
      "close": 334.57,
      "adjClose": 333.19,
      "volume": 24354100,
      "unadjustedVolume": 24354100,
      "change": 2.71,
      "changePercent": 0.81661,
      "vwap": 333.34,
      "label": "June 27, 23",
      "changeOverTime": 0.0081661
    },
    {
      "date": "2023-06-26",
      "open": 333.72,
      "high": 336.11,
      "low": 328.49,
      "close": 328.6,
      "adjClose": 327.24,
      "volume": 21520600,
      "unadjustedVolume": 21520600,
      "change": -5.12,
      "changePercent": -1.53,
      "vwap": 331.07,
      "label": "June 26, 23",
      "changeOverTime": -0.0153
    },
    {
      "date": "2023-06-23",
      "open": 334.36,
      "high": 337.96,
      "low": 333.45,
      "close": 335.02,
      "adjClose": 333.64,
      "volume": 23084700,
      "unadjustedVolume": 23084700,
      "change": 0.66,
      "changePercent": 0.19739,
      "vwap": 335.48,
      "label": "June 23, 23",
      "changeOverTime": 0.0019739
    },
    {
      "date": "2023-06-22",
      "open": 334.12,
      "high": 340.12,
      "low": 333.34,
      "close": 339.71,
      "adjClose": 338.31,
      "volume": 23556800,
      "unadjustedVolume": 23556800,
      "change": 5.59,
      "changePercent": 1.67,
      "vwap": 337.72,
      "label": "June 22, 23",
      "changeOverTime": 0.0167
    },
    {
      "date": "2023-06-21",
      "open": 336.37,
      "high": 337.73,
      "low": 332.07,
      "close": 333.56,
      "adjClose": 332.18,
      "volume": 25117800,
      "unadjustedVolume": 25117800,
      "change": -2.81,
      "changePercent": -0.83539,
      "vwap": 334.45,
      "label": "June 21, 23",
      "changeOverTime": -0.0083539
    },
    {
      "date": "2023-06-20",
      "open": 339.31,
      "high": 342.08,
      "low": 335.86,
      "close": 338.05,
      "adjClose": 336.65,
      "volume": 26375400,
      "unadjustedVolume": 26375400,
      "change": -1.26,
      "changePercent": -0.37134,
      "vwap": 338.66,
      "label": "June 20, 23",
      "changeOverTime": -0.0037134
    },
    {
      "date": "2023-06-16",
      "open": 351.32,
      "high": 351.47,
      "low": 341.95,
      "close": 342.33,
      "adjClose": 340.91,
      "volume": 46533600,
      "unadjustedVolume": 46533600,
      "change": -8.99,
      "changePercent": -2.56,
      "vwap": 345.25,
      "label": "June 16, 23",
      "changeOverTime": -0.0256
    },
    {
      "date": "2023-06-15",
      "open": 337.48,
      "high": 349.84,
      "low": 337.2,
      "close": 348.1,
      "adjClose": 346.66,
      "volume": 38899100,
      "unadjustedVolume": 38899100,
      "change": 10.62,
      "changePercent": 3.15,
      "vwap": 345.05,
      "label": "June 15, 23",
      "changeOverTime": 0.0315
    },
    {
      "date": "2023-06-14",
      "open": 334.34,
      "high": 339.04,
      "low": 332.81,
      "close": 337.34,
      "adjClose": 335.95,
      "volume": 26003800,
      "unadjustedVolume": 26003800,
      "change": 3,
      "changePercent": 0.89729,
      "vwap": 336.4,
      "label": "June 14, 23",
      "changeOverTime": 0.0089729
    },
    {
      "date": "2023-06-13",
      "open": 334.47,
      "high": 336.98,
      "low": 330.39,
      "close": 334.29,
      "adjClose": 332.91,
      "volume": 22951300,
      "unadjustedVolume": 22951300,
      "change": -0.18,
      "changePercent": -0.05381649,
      "vwap": 333.89,
      "label": "June 13, 23",
      "changeOverTime": -0.0005381649
    },
    {
      "date": "2023-06-12",
      "open": 328.58,
      "high": 332.1,
      "low": 325.16,
      "close": 331.85,
      "adjClose": 330.48,
      "volume": 24260300,
      "unadjustedVolume": 24260300,
      "change": 3.27,
      "changePercent": 0.99519,
      "vwap": 329.7,
      "label": "June 12, 23",
      "changeOverTime": 0.0099519
    },
    {
      "date": "2023-06-09",
      "open": 324.99,
      "high": 329.99,
      "low": 324.41,
      "close": 326.79,
      "adjClose": 325.44,
      "volume": 22514900,
      "unadjustedVolume": 22514900,
      "change": 1.8,
      "changePercent": 0.55386,
      "vwap": 327.06,
      "label": "June 09, 23",
      "changeOverTime": 0.0055386
    },
    {
      "date": "2023-06-08",
      "open": 323.94,
      "high": 326.64,
      "low": 323.35,
      "close": 325.26,
      "adjClose": 323.92,
      "volume": 23277700,
      "unadjustedVolume": 23277700,
      "change": 1.32,
      "changePercent": 0.40748,
      "vwap": 325.08,
      "label": "June 08, 23",
      "changeOverTime": 0.0040748
    }
  ]
}