{
  "symbol": "NXPI",
  "historical": [
    {
      "date": "2023-12-07",
      "open": 207.8,
      "high": 213.15,
      "low": 206.817,
      "close": 211.7,
      "adjClose": 211.7,
      "volume": 2487581,
      "unadjustedVolume": 2283223,
      "change": 3.9,
      "changePercent": 1.88,
      "vwap": 211.3,
      "label": "December 07, 23",
      "changeOverTime": 0.0188
    },
    {
      "date": "2023-12-06",
      "open": 208.54,
      "high": 210.3399,
      "low": 205.38,
      "close": 205.92,
      "adjClose": 205.92,
      "volume": 2052544,
      "unadjustedVolume": 2052500,
      "change": -2.62,
      "changePercent": -1.26,
      "vwap": 207.27,
      "label": "December 06, 23",
      "changeOverTime": -0.0126
    },
    {
      "date": "2023-12-05",
      "open": 204.57,
      "high": 206.35,
      "low": 202.68,
      "close": 205.83,
      "adjClose": 205.83,
      "volume": 1937141,
      "unadjustedVolume": 1936900,
      "change": 1.26,
      "changePercent": 0.61593,
      "vwap": 205.42,
      "label": "December 05, 23",
      "changeOverTime": 0.0061593
    },
    {
      "date": "2023-12-04",
      "open": 204.06,
      "high": 206.49,
      "low": 203.41,
      "close": 206.28,
      "adjClose": 206.28,
      "volume": 1638549,
      "unadjustedVolume": 1638500,
      "change": 2.22,
      "changePercent": 1.09,
      "vwap": 205.64,
      "label": "December 04, 23",
      "changeOverTime": 0.0109
    },
    {
      "date": "2023-12-01",
      "open": 204,
      "high": 206.54,
      "low": 202.43,
      "close": 205.68,
      "adjClose": 205.68,
      "volume": 1363075,
      "unadjustedVolume": 1363000,
      "change": 1.68,
      "changePercent": 0.82353,
      "vwap": 205.46,
      "label": "December 01, 23",
      "changeOverTime": 0.0082353
    },
    {
      "date": "2023-11-30",
      "open": 205.18,
      "high": 205.52,
      "low": 201.76,
      "close": 204.08,
      "adjClose": 204.08,
      "volume": 2269543,
      "unadjustedVolume": 2269500,
      "change": -1.1,
      "changePercent": -0.53611,
      "vwap": 203.79,
      "label": "November 30, 23",
      "changeOverTime": -0.0053611
    },
    {
      "date": "2023-11-29",
      "open": 203.74,
      "high": 207.8,
      "low": 202.25,
      "close": 204.33,
      "adjClose": 204.33,
      "volume": 2149190,
      "unadjustedVolume": 2149200,
      "change": 0.59,
      "changePercent": 0.28958,
      "vwap": 205.29,
      "label": "November 29, 23",
      "changeOverTime": 0.0028958
    },
    {
      "date": "2023-11-28",
      "open": 200,
      "high": 201.88,
      "low": 198.36,
      "close": 200.03,
      "adjClose": 200.03,
      "volume": 1263660,
      "unadjustedVolume": 1263500,
      "change": 0.03,
      "changePercent": 0.015,
      "vwap": 199.93,
      "label": "November 28, 23",
      "changeOverTime": 0.00015
    },
    {
      "date": "2023-11-27",
      "open": 199.05,
      "high": 201.025,
      "low": 198,
      "close": 199.66,
      "adjClose": 199.66,
      "volume": 1023244,
      "unadjustedVolume": 1023200,
      "change": 0.61,
      "changePercent": 0.30646,
      "vwap": 199.79,
      "label": "November 27, 23",
      "changeOverTime": 0.0030646
    },
    {
      "date": "2023-11-24",
      "open": 199.03,
      "high": 200.775,
      "low": 198.48,
      "close": 200.12,
      "adjClose": 200.12,
      "volume": 834982,
      "unadjustedVolume": 835000,
      "change": 1.09,
      "changePercent": 0.54766,
      "vwap": 200.03,
      "label": "November 24, 23",
      "changeOverTime": 0.0054766
    },
    {
      "date": "2023-11-22",
      "open": 201.88,
      "high": 204.98,
      "low": 199.27,
      "close": 199.58,
      "adjClose": 199.58,
      "volume": 1501089,
      "unadjustedVolume": 1501100,
      "change": -2.3,
      "changePercent": -1.14,
      "vwap": 200.48,
      "label": "November 22, 23",
      "changeOverTime": -0.0114
    },
    {
      "date": "2023-11-21",
      "open": 202,
      "high": 202.43,
      "low": 198.5,
      "close": 200.44,
      "adjClose": 200.44,
      "volume": 2313052,
      "unadjustedVolume": 2312900,
      "change": -1.56,
      "changePercent": -0.77228,
      "vwap": 199.96,
      "label": "November 21, 23",
      "changeOverTime": -0.0077228
    },
    {
      "date": "2023-11-20",
      "open": 201,
      "high": 204.78,
      "low": 200.79,
      "close": 203.34,
      "adjClose": 203.34,
      "volume": 2086559,
      "unadjustedVolume": 2086600,
      "change": 2.34,
      "changePercent": 1.16,
      "vwap": 203.16,
      "label": "November 20, 23",
      "changeOverTime": 0.0116
    },
    {
      "date": "2023-11-17",
      "open": 200.93,
      "high": 202.2,
      "low": 199,
      "close": 200.94,
      "adjClose": 200.94,
      "volume": 1659068,
      "unadjustedVolume": 1658800,
      "change": 0.01,
      "changePercent": 0.00497686,
      "vwap": 200.79,
      "label": "November 17, 23",
      "changeOverTime": 0.0000497686
    },
    {
      "date": "2023-11-16",
      "open": 200.38,
      "high": 203.07,
      "low": 199.61,
      "close": 200.8,
      "adjClose": 200.8,
      "volume": 2333254,
      "unadjustedVolume": 2333200,
      "change": 0.42,
      "changePercent": 0.2096,
      "vwap": 200.9,
      "label": "November 16, 23",
      "changeOverTime": 0.002096
    },
    {
      "date": "2023-11-15",
      "open": 196.43,
      "high": 202.65,
      "low": 196.43,
      "close": 200.75,
      "adjClose": 200.75,
      "volume": 2807521,
      "unadjustedVolume": 2807500,
      "change": 4.32,
      "changePercent": 2.2,
      "vwap": 200.72,
      "label": "November 15, 23",
      "changeOverTime": 0.022
    },
    {
      "date": "2023-11-14",
      "open": 191.02,
      "high": 195.8,
      "low": 190.17,
      "close": 194.89,
      "adjClose": 194.89,
      "volume": 2876854,
      "unadjustedVolume": 2876700,
      "change": 3.87,
      "changePercent": 2.03,
      "vwap": 194.39,
      "label": "November 14, 23",
      "changeOverTime": 0.0203
    },
    {
      "date": "2023-11-13",
      "open": 185,
      "high": 185.375,
      "low": 181.96,
      "close": 184.84,
      "adjClose": 184.84,
      "volume": 1845381,
      "unadjustedVolume": 1845400,
      "change": -0.16,
      "changePercent": -0.08648649,
      "vwap": 184.12,
      "label": "November 13, 23",
      "changeOverTime": -0.0008648649
    },
    {
      "date": "2023-11-10",
      "open": 183.26,
      "high": 187.84,
      "low": 180.73,
      "close": 186.67,
      "adjClose": 186.67,
      "volume": 3055946,
      "unadjustedVolume": 3055900,
      "change": 3.41,
      "changePercent": 1.86,
      "vwap": 185.8,
      "label": "November 10, 23",
      "changeOverTime": 0.0186
    },
    {
      "date": "2023-11-09",
      "open": 184.41,
      "high": 184.55,
      "low": 179.64,
      "close": 180.33,
      "adjClose": 180.33,
      "volume": 2662338,
      "unadjustedVolume": 2662100,
      "change": -4.08,
      "changePercent": -2.21,
      "vwap": 181.24,
      "label": "November 09, 23",
      "changeOverTime": -0.0221
    },
    {
      "date": "2023-11-08",
      "open": 180.5,
      "high": 184.66,
      "low": 180.11,
      "close": 183.35,
      "adjClose": 183.35,
      "volume": 2521926,
      "unadjustedVolume": 2521700,
      "change": 2.85,
      "changePercent": 1.58,
      "vwap": 182.43,
      "label": "November 08, 23",
      "changeOverTime": 0.0158
    },
    {
      "date": "2023-11-07",
      "open": 178.25,
      "high": 191.49,
      "low": 178.19,
      "close": 185.8,
      "adjClose": 185.8,
      "volume": 4285091,
      "unadjustedVolume": 4285000,
      "change": 7.55,
      "changePercent": 4.24,
      "vwap": 186.43,
      "label": "November 07, 23",
      "changeOverTime": 0.0424
    },
    {
      "date": "2023-11-06",
      "open": 182.5,
      "high": 184.42,
      "low": 180.44,
      "close": 182.8,
      "adjClose": 182.8,
      "volume": 4400033,
      "unadjustedVolume": 4400000,
      "change": 0.3,
      "changePercent": 0.16438,
      "vwap": 182.49,
      "label": "November 06, 23",
      "changeOverTime": 0.0016438
    },
    {
      "date": "2023-11-03",
      "open": 179.83,
      "high": 183.75,
      "low": 178.93,
      "close": 181.55,
      "adjClose": 181.55,
      "volume": 3689986,
      "unadjustedVolume": 3689500,
      "change": 1.72,
      "changePercent": 0.95646,
      "vwap": 181.84,
      "label": "November 03, 23",
      "changeOverTime": 0.0095646
    },
    {
      "date": "2023-11-02",
      "open": 175,
      "high": 178.36,
      "low": 173.31,
      "close": 177.59,
      "adjClose": 177.59,
      "volume": 2472725,
      "unadjustedVolume": 2472700,
      "change": 2.59,
      "changePercent": 1.48,
      "vwap": 176.87,
      "label": "November 02, 23",
      "changeOverTime": 0.0148
    },
    {
      "date": "2023-11-01",
      "open": 171.57,
      "high": 172.68,
      "low": 167.5,
      "close": 172.52,
      "adjClose": 172.52,
      "volume": 2889283,
      "unadjustedVolume": 2889100,
      "change": 0.95,
      "changePercent": 0.55371,
      "vwap": 170.69,
      "label": "November 01, 23",
      "changeOverTime": 0.0055371
    },
    {
      "date": "2023-10-31",
      "open": 170.79,
      "high": 172.86,
      "low": 167.9301,
      "close": 172.43,
      "adjClose": 172.43,
      "volume": 2588851,
      "unadjustedVolume": 2588800,
      "change": 1.64,
      "changePercent": 0.96024,
      "vwap": 171.49,
      "label": "October 31, 23",
      "changeOverTime": 0.0096024
    },
    {
      "date": "2023-10-30",
      "open": 172.4,
      "high": 173,
      "low": 167.2102,
      "close": 170.18,
      "adjClose": 170.18,
      "volume": 4475363,
      "unadjustedVolume": 4475200,
      "change": -2.22,
      "changePercent": -1.29,
      "vwap": 169.89,
      "label": "October 30, 23",
      "changeOverTime": -0.0129
    },
    {
      "date": "2023-10-27",
      "open": 181.01,
      "high": 181.96,
      "low": 177.55,
      "close": 179.13,
      "adjClose": 179.13,
      "volume": 1448062,
      "unadjustedVolume": 1448100,
      "change": -1.88,
      "changePercent": -1.04,
      "vwap": 178.87,
      "label": "October 27, 23",
      "changeOverTime": -0.0104
    },
    {
      "date": "2023-10-26",
      "open": 178.49,
      "high": 185.29,
      "low": 177.4,
      "close": 179.56,
      "adjClose": 179.56,
      "volume": 3048756,
      "unadjustedVolume": 3048600,
      "change": 1.07,
      "changePercent": 0.59947,
      "vwap": 180.82,
      "label": "October 26, 23",
      "changeOverTime": 0.0059947
    },
    {
      "date": "2023-10-25",
      "open": 180.72,
      "high": 181.4,
      "low": 175.21,
      "close": 175.94,
      "adjClose": 175.94,
      "volume": 2923590,
      "unadjustedVolume": 2923600,
      "change": -4.78,
      "changePercent": -2.64,
      "vwap": 176.81,
      "label": "October 25, 23",
      "changeOverTime": -0.0264
    },
    {
      "date": "2023-10-24",
      "open": 182.92,
      "high": 184.43,
      "low": 180.88,
      "close": 183.61,
      "adjClose": 183.61,
      "volume": 2337504,
      "unadjustedVolume": 2337300,
      "change": 0.69,
      "changePercent": 0.37721,
      "vwap": 183.11,
      "label": "October 24, 23",
      "changeOverTime": 0.0037721
    },
    {
      "date": "2023-10-23",
      "open": 183.91,
      "high": 186.07,
      "low": 181.17,
      "close": 182.35,
      "adjClose": 182.35,
      "volume": 1700656,
      "unadjustedVolume": 1700500,
      "change": -1.56,
      "changePercent": -0.84824,
      "vwap": 183.41,
      "label": "October 23, 23",
      "changeOverTime": -0.0084824
    },
    {
      "date": "2023-10-20",
      "open": 187.62,
      "high": 188.53,
      "low": 184.3961,
      "close": 185.76,
      "adjClose": 185.76,
      "volume": 2155052,
      "unadjustedVolume": 2155000,
      "change": -1.86,
      "changePercent": -0.99137,
      "vwap": 185.89,
      "label": "October 20, 23",
      "changeOverTime": -0.0099137
    },
    {
      "date": "2023-10-19",
      "open": 193.81,
      "high": 194.05,
      "low": 187.1,
      "close": 187.93,
      "adjClose": 187.93,
      "volume": 3027852,
      "unadjustedVolume": 3027800,
      "change": -5.88,
      "changePercent": -3.03,
      "vwap": 189.1,
      "label": "October 19, 23",
      "changeOverTime": -0.0303
    },
    {
      "date": "2023-10-18",
      "open": 194.5,
      "high": 195.6175,
      "low": 190.6,
      "close": 193.2,
      "adjClose": 193.2,
      "volume": 1908886,
      "unadjustedVolume": 1908700,
      "change": -1.3,
      "changePercent": -0.66838,
      "vwap": 192.85,
      "label": "October 18, 23",
      "changeOverTime": -0.0066838
    },
    {
      "date": "2023-10-17",
      "open": 197.32,
      "high": 200.24,
      "low": 194.46,
      "close": 197.72,
      "adjClose": 197.72,
      "volume": 1274914,
      "unadjustedVolume": 1274900,
      "change": 0.4,
      "changePercent": 0.20272,
      "vwap": 197.62,
      "label": "October 17, 23",
      "changeOverTime": 0.0020272
    },
    {
      "date": "2023-10-16",
      "open": 195.77,
      "high": 200.25,
      "low": 195.01,
      "close": 199.78,
      "adjClose": 199.78,
      "volume": 1963847,
      "unadjustedVolume": 1963800,
      "change": 4.01,
      "changePercent": 2.05,
      "vwap": 199.33,
      "label": "October 16, 23",
      "changeOverTime": 0.0205
    },
    {
      "date": "2023-10-13",
      "open": 202.37,
      "high": 202.51,
      "low": 193.22,
      "close": 194.5,
      "adjClose": 194.5,
      "volume": 2439465,
      "unadjustedVolume": 2439100,
      "change": -7.87,
      "changePercent": -3.89,
      "vwap": 195.21,
      "label": "October 13, 23",
      "changeOverTime": -0.0389
    },
    {
      "date": "2023-10-12",
      "open": 204.34,
      "high": 206.14,
      "low": 200.5,
      "close": 202.36,
      "adjClose": 202.36,
      "volume": 2120807,
      "unadjustedVolume": 2120800,
      "change": -1.98,
      "changePercent": -0.96897,
      "vwap": 202.98,
      "label": "October 12, 23",
      "changeOverTime": -0.0096897
    },
    {
      "date": "2023-10-11",
      "open": 201.84,
      "high": 204.9,
      "low": 201.6,
      "close": 203.46,
      "adjClose": 203.46,
      "volume": 1646196,
      "unadjustedVolume": 1646200,
      "change": 1.62,
      "changePercent": 0.80262,
      "vwap": 203.19,
      "label": "October 11, 23",
      "changeOverTime": 0.0080262
    },
    {
      "date": "2023-10-10",
      "open": 198.86,
      "high": 204,
      "low": 198.215,
      "close": 201.75,
      "adjClose": 201.75,
      "volume": 1216716,
      "unadjustedVolume": 1216700,
      "change": 2.89,
      "changePercent": 1.45,
      "vwap": 201.91,
      "label": "October 10, 23",
      "changeOverTime": 0.0145
    },
    {
      "date": "2023-10-09",
      "open": 196.77,
      "high": 198.9,
      "low": 194.5,
      "close": 198.12,
      "adjClose": 198.12,
      "volume": 860095,
      "unadjustedVolume": 860100,
      "change": 1.35,
      "changePercent": 0.68608,
      "vwap": 197.14,
      "label": "October 09, 23",
      "changeOverTime": 0.0068608
    },
    {
      "date": "2023-10-06",
      "open": 194.2,
      "high": 200.79,
      "low": 192.14,
      "close": 199.02,
      "adjClose": 199.02,
      "volume": 1837361,
      "unadjustedVolume": 1837400,
      "change": 4.82,
      "changePercent": 2.48,
      "vwap": 198.6,
      "label": "October 06, 23",
      "changeOverTime": 0.0248
    },
    {
      "date": "2023-10-05",
      "open": 198.39,
      "high": 199.1,
      "low": 192.85,
      "close": 195.45,
      "adjClose": 195.45,
      "volume": 1415829,
      "unadjustedVolume": 1415800,
      "change": -2.94,
      "changePercent": -1.48,
      "vwap": 195.12,
      "label": "October 05, 23",
      "changeOverTime": -0.0148
    },
    {
      "date": "2023-10-04",
      "open": 195.77,
      "high": 198.85,
      "low": 194.58,
      "close": 198.19,
      "adjClose": 198.19,
      "volume": 1610184,
      "unadjustedVolume": 1610000,
      "change": 2.42,
      "changePercent": 1.24,
      "vwap": 197.52,
      "label": "October 04, 23",
      "changeOverTime": 0.0124
    },
    {
      "date": "2023-10-03",
      "open": 197.9,
      "high": 201.4808,
      "low": 194.09,
      "close": 195.2,
      "adjClose": 195.2,
      "volume": 2468256,
      "unadjustedVolume": 2468300,
      "change": -2.7,
      "changePercent": -1.36,
      "vwap": 196.31,
      "label": "October 03, 23",
      "changeOverTime": -0.0136
    },
    {
      "date": "2023-10-02",
      "open": 200.78,
      "high": 202.45,
      "low": 197.52,
      "close": 200.19,
      "adjClose": 200.19,
      "volume": 1227713,
      "unadjustedVolume": 1227700,
      "change": -0.59,
      "changePercent": -0.29385,
      "vwap": 199.74,
      "label": "October 02, 23",
      "changeOverTime": -0.0029385
    },
    {
      "date": "2023-09-29",
      "open": 202.77,
      "high": 203.4,
      "low": 198.755,
      "close": 199.92,
      "adjClose": 199.92,
      "volume": 1170721,
      "unadjustedVolume": 1170500,
      "change": -2.85,
      "changePercent": -1.41,
      "vwap": 200.27,
      "label": "September 29, 23",
      "changeOverTime": -0.0141
    },
    {
      "date": "2023-09-28",
      "open": 197.09,
      "high": 202.745,
      "low": 196.12,
      "close": 200.53,
      "adjClose": 200.53,
      "volume": 1198237,
      "unadjustedVolume": 1198200,
      "change": 3.44,
      "changePercent": 1.75,
      "vwap": 200.5,
      "label": "September 28, 23",
      "changeOverTime": 0.0175
    },
    {
      "date": "2023-09-27",
      "open": 197.03,
      "high": 198.27,
      "low": 194.125,
      "close": 196.7,
      "adjClose": 196.7,
      "volume": 1156145,
      "unadjustedVolume": 1156400,
      "change": -0.33,
      "changePercent": -0.16749,
      "vwap": 196.43,
      "label": "September 27, 23",
      "changeOverTime": -0.0016749
    },
    {
      "date": "2023-09-26",
      "open": 197,
      "high": 197.53,
      "low": 194.055,
      "close": 194.99,
      "adjClose": 194.99,
      "volume": 1538595,
      "unadjustedVolume": 1538600,
      "change": -2.01,
      "changePercent": -1.02,
      "vwap": 195.32,
      "label": "September 26, 23",
      "changeOverTime": -0.0102
    },
    {
      "date": "2023-09-25",
      "open": 195.57,
      "high": 198.27,
      "low": 194.7,
      "close": 198.12,
      "adjClose": 198.12,
      "volume": 1045406,
      "unadjustedVolume": 1045400,
      "change": 2.55,
      "changePercent": 1.3,
      "vwap": 197.34,
      "label": "September 25, 23",
      "changeOverTime": 0.013
    },
    {
      "date": "2023-09-22",
      "open": 195.54,
      "high": 198.9646,
      "low": 194.51,
      "close": 196.79,
      "adjClose": 196.79,
      "volume": 1523179,
      "unadjustedVolume": 1523200,
      "change": 1.25,
      "changePercent": 0.63926,
      "vwap": 197.21,
      "label": "September 22, 23",
      "changeOverTime": 0.0063926
    },
    {
      "date": "2023-09-21",
      "open": 193.54,
      "high": 196.21,
      "low": 193.04,
      "close": 194,
      "adjClose": 194,
      "volume": 1711903,
      "unadjustedVolume": 1711800,
      "change": 0.46,
      "changePercent": 0.23768,
      "vwap": 194.42,
      "label": "September 21, 23",
      "changeOverTime": 0.0023768
    },
    {
      "date": "2023-09-20",
      "open": 200.39,
      "high": 201.445,
      "low": 194.74,
      "close": 194.96,
      "adjClose": 194.96,
      "volume": 1131838,
      "unadjustedVolume": 1131700,
      "change": -5.43,
      "changePercent": -2.71,
      "vwap": 196.81,
      "label": "September 20, 23",
      "changeOverTime": -0.0271
    },
    {
      "date": "2023-09-19",
      "open": 198.71,
      "high": 199.58,
      "low": 196.37,
      "close": 199.14,
      "adjClose": 199.14,
      "volume": 1307834,
      "unadjustedVolume": 1307800,
      "change": 0.43,
      "changePercent": 0.2164,
      "vwap": 198.54,
      "label": "September 19, 23",
      "changeOverTime": 0.002164
    },
    {
      "date": "2023-09-18",
      "open": 196.86,
      "high": 199.79,
      "low": 196.52,
      "close": 199.29,
      "adjClose": 199.29,
      "volume": 1483846,
      "unadjustedVolume": 1483800,
      "change": 2.43,
      "changePercent": 1.23,
      "vwap": 199.06,
      "label": "September 18, 23",
      "changeOverTime": 0.0123
    },
    {
      "date": "2023-09-15",
      "open": 201.83,
      "high": 202.39,
      "low": 196.335,
      "close": 197.38,
      "adjClose": 197.38,
      "volume": 4382017,
      "unadjustedVolume": 4381800,
      "change": -4.45,
      "changePercent": -2.2,
      "vwap": 198,
      "label": "September 15, 23",
      "changeOverTime": -0.022
    },
    {
      "date": "2023-09-14",
      "open": 202.54,
      "high": 203.42,
      "low": 198.915,
      "close": 202.69,
      "adjClose": 202.69,
      "volume": 1293857,
      "unadjustedVolume": 1293900,
      "change": 0.15,
      "changePercent": 0.07405945,
      "vwap": 202.33,
      "label": "September 14, 23",
      "changeOverTime": 0.0007405945
    },
    {
      "date": "2023-09-13",
      "open": 199.15,
      "high": 204.265,
      "low": 199.15,
      "close": 200.4,
      "adjClose": 200.4,
      "volume": 1897679,
      "unadjustedVolume": 1897600,
      "change": 1.25,
      "changePercent": 0.62767,
      "vwap": 201.28,
      "label": "September 13, 23",
      "changeOverTime": 0.0062767
    },
    {
      "date": "2023-09-12",
      "open": 200.83,
      "high": 204.21,
      "low": 199.32,
      "close": 199.5,
      "adjClose": 199.5,
      "volume": 1301745,
      "unadjustedVolume": 1301700,
      "change": -1.33,
      "changePercent": -0.66225,
      "vwap": 200.56,
      "label": "September 12, 23",
      "changeOverTime": -0.0066225
    },
    {
      "date": "2023-09-11",
      "open": 204.86,
      "high": 205.1,
      "low": 200.74,
      "close": 203.5,
      "adjClose": 202.49,
      "volume": 1101818,
      "unadjustedVolume": 1101800,
      "change": -1.36,
      "changePercent": -0.66387,
      "vwap": 202.74,
      "label": "September 11, 23",
      "changeOverTime": -0.0066387
    },
    {
      "date": "2023-09-08",
      "open": 204.01,
      "high": 205.5,
      "low": 201.91,
      "close": 203.05,
      "adjClose": 202.04,
      "volume": 1220364,
      "unadjustedVolume": 1220100,
      "change": -0.96,
      "changePercent": -0.47057,
      "vwap": 203.07,
      "label": "September 08, 23",
      "changeOverTime": -0.0047057
    },
    {
      "date": "2023-09-07",
      "open": 203.79,
      "high": 205.27,
      "low": 202.1101,
      "close": 204.01,
      "adjClose": 202.99,
      "volume": 1847186,
      "unadjustedVolume": 1847200,
      "change": 0.22,
      "changePercent": 0.10795,
      "vwap": 204.04,
      "label": "September 07, 23",
      "changeOverTime": 0.0010795
    },
    {
      "date": "2023-09-06",
      "open": 207.14,
      "high": 209.94,
      "low": 205.48,
      "close": 207.79,
      "adjClose": 206.75,
      "volume": 1582922,
      "unadjustedVolume": 1582900,
      "change": 0.65,
      "changePercent": 0.3138,
      "vwap": 207.53,
      "label": "September 06, 23",
      "changeOverTime": 0.003138
    },
    {
      "date": "2023-09-05",
      "open": 208.87,
      "high": 210.57,
      "low": 207.33,
      "close": 207.57,
      "adjClose": 206.54,
      "volume": 1443607,
      "unadjustedVolume": 1443500,
      "change": -1.3,
      "changePercent": -0.6224,
      "vwap": 208.5,
      "label": "September 05, 23",
      "changeOverTime": -0.006224
    },
    {
      "date": "2023-09-01",
      "open": 207.42,
      "high": 210.16,
      "low": 205.32,
      "close": 209.96,
      "adjClose": 208.91,
      "volume": 1583547,
      "unadjustedVolume": 1583400,
      "change": 2.54,
      "changePercent": 1.22,
      "vwap": 208.89,
      "label": "September 01, 23",
      "changeOverTime": 0.0122
    },
    {
      "date": "2023-08-31",
      "open": 205.27,
      "high": 207.8,
      "low": 203.3949,
      "close": 205.72,
      "adjClose": 204.69,
      "volume": 3461044,
      "unadjustedVolume": 3461000,
      "change": 0.45,
      "changePercent": 0.21922,
      "vwap": 205.76,
      "label": "August 31, 23",
      "changeOverTime": 0.0021922
    },
    {
      "date": "2023-08-30",
      "open": 204.95,
      "high": 206.29,
      "low": 202.37,
      "close": 205.88,
      "adjClose": 204.85,
      "volume": 1962387,
      "unadjustedVolume": 1962200,
      "change": 0.93,
      "changePercent": 0.45377,
      "vwap": 205.66,
      "label": "August 30, 23",
      "changeOverTime": 0.0045377
    },
    {
      "date": "2023-08-29",
      "open": 197.25,
      "high": 205.96,
      "low": 197.25,
      "close": 205.16,
      "adjClose": 204.14,
      "volume": 1683639,
      "unadjustedVolume": 1683400,
      "change": 7.91,
      "changePercent": 4.01,
      "vwap": 204.65,
      "label": "August 29, 23",
      "changeOverTime": 0.0401
    },
    {
      "date": "2023-08-28",
      "open": 197.51,
      "high": 200.81,
      "low": 197.51,
      "close": 199.23,
      "adjClose": 198.24,
      "volume": 1456638,
      "unadjustedVolume": 1456600,
      "change": 1.72,
      "changePercent": 0.87084,
      "vwap": 199.37,
      "label": "August 28, 23",
      "changeOverTime": 0.0087084
    },
    {
      "date": "2023-08-25",
      "open": 194.81,
      "high": 196.89,
      "low": 193.09,
      "close": 196.2,
      "adjClose": 195.22,
      "volume": 2358954,
      "unadjustedVolume": 2358800,
      "change": 1.39,
      "changePercent": 0.71352,
      "vwap": 195.26,
      "label": "August 25, 23",
      "changeOverTime": 0.0071352
    },
    {
      "date": "2023-08-24",
      "open": 203.27,
      "high": 203.29,
      "low": 193.23,
      "close": 193.82,
      "adjClose": 192.85,
      "volume": 2888125,
      "unadjustedVolume": 2888100,
      "change": -9.45,
      "changePercent": -4.65,
      "vwap": 195.71,
      "label": "August 24, 23",
      "changeOverTime": -0.0465
    },
    {
      "date": "2023-08-23",
      "open": 193.5,
      "high": 202.28,
      "low": 193.5,
      "close": 201.1,
      "adjClose": 200.1,
      "volume": 2256825,
      "unadjustedVolume": 2256800,
      "change": 7.6,
      "changePercent": 3.93,
      "vwap": 199.92,
      "label": "August 23, 23",
      "changeOverTime": 0.0393
    },
    {
      "date": "2023-08-22",
      "open": 203.75,
      "high": 204.29,
      "low": 198.56,
      "close": 199.66,
      "adjClose": 198.67,
      "volume": 1428475,
      "unadjustedVolume": 1428500,
      "change": -4.09,
      "changePercent": -2.01,
      "vwap": 200.64,
      "label": "August 22, 23",
      "changeOverTime": -0.0201
    },
    {
      "date": "2023-08-21",
      "open": 196.57,
      "high": 202.545,
      "low": 196.57,
      "close": 201.62,
      "adjClose": 200.62,
      "volume": 1946296,
      "unadjustedVolume": 1946300,
      "change": 5.05,
      "changePercent": 2.57,
      "vwap": 200.74,
      "label": "August 21, 23",
      "changeOverTime": 0.0257
    },
    {
      "date": "2023-08-18",
      "open": 192.55,
      "high": 197.79,
      "low": 192.4,
      "close": 196.57,
      "adjClose": 195.59,
      "volume": 1989335,
      "unadjustedVolume": 1989300,
      "change": 4.02,
      "changePercent": 2.09,
      "vwap": 195.99,
      "label": "August 18, 23",
      "changeOverTime": 0.0209
    },
    {
      "date": "2023-08-17",
      "open": 197.81,
      "high": 198.25,
      "low": 193.61,
      "close": 194.53,
      "adjClose": 193.56,
      "volume": 1970158,
      "unadjustedVolume": 1970200,
      "change": -3.28,
      "changePercent": -1.66,
      "vwap": 194.93,
      "label": "August 17, 23",
      "changeOverTime": -0.0166
    },
    {
      "date": "2023-08-16",
      "open": 202.42,
      "high": 202.96,
      "low": 195.79,
      "close": 196.74,
      "adjClose": 195.76,
      "volume": 2400515,
      "unadjustedVolume": 2400400,
      "change": -5.68,
      "changePercent": -2.81,
      "vwap": 197.52,
      "label": "August 16, 23",
      "changeOverTime": -0.0281
    },
    {
      "date": "2023-08-15",
      "open": 205.07,
      "high": 205.48,
      "low": 200.8542,
      "close": 201.74,
      "adjClose": 200.73,
      "volume": 1944014,
      "unadjustedVolume": 1944000,
      "change": -3.33,
      "changePercent": -1.62,
      "vwap": 202.22,
      "label": "August 15, 23",
      "changeOverTime": -0.0162
    },
    {
      "date": "2023-08-14",
      "open": 203.1,
      "high": 207.35,
      "low": 202.56,
      "close": 207.25,
      "adjClose": 206.22,
      "volume": 1757295,
      "unadjustedVolume": 1757300,
      "change": 4.15,
      "changePercent": 2.04,
      "vwap": 206.21,
      "label": "August 14, 23",
      "changeOverTime": 0.0204
    },
    {
      "date": "2023-08-11",
      "open": 209.22,
      "high": 209.22,
      "low": 202.91,
      "close": 204.2,
      "adjClose": 203.18,
      "volume": 2703852,
      "unadjustedVolume": 2703800,
      "change": -5.02,
      "changePercent": -2.4,
      "vwap": 204.62,
      "label": "August 11, 23",
      "changeOverTime": -0.024
    },
    {
      "date": "2023-08-10",
      "open": 217.7,
      "high": 218.61,
      "low": 210.97,
      "close": 211.98,
      "adjClose": 210.92,
      "volume": 1750622,
      "unadjustedVolume": 1750600,
      "change": -5.72,
      "changePercent": -2.63,
      "vwap": 213.5,
      "label": "August 10, 23",
      "changeOverTime": -0.0263
    },
    {
      "date": "2023-08-09",
      "open": 217.38,
      "high": 218.68,
      "low": 214.13,
      "close": 214.37,
      "adjClose": 213.3,
      "volume": 2069373,
      "unadjustedVolume": 2069400,
      "change": -3.01,
      "changePercent": -1.38,
      "vwap": 215.87,
      "label": "August 09, 23",
      "changeOverTime": -0.0138
    },
    {
      "date": "2023-08-08",
      "open": 215,
      "high": 217.5,
      "low": 213.26,
      "close": 216.89,
      "adjClose": 215.81,
      "volume": 1862403,
      "unadjustedVolume": 1862400,
      "change": 1.89,
      "changePercent": 0.87907,
      "vwap": 216.23,
      "label": "August 08, 23",
      "changeOverTime": 0.0087907
    },
    {
      "date": "2023-08-07",
      "open": 216,
      "high": 218.92,
      "low": 214.01,
      "close": 218.73,
      "adjClose": 217.64,
      "volume": 1524237,
      "unadjustedVolume": 1524200,
      "change": 2.73,
      "changePercent": 1.26,
      "vwap": 217.57,
      "label": "August 07, 23",
      "changeOverTime": 0.0126
    },
    {
      "date": "2023-08-04",
      "open": 210.39,
      "high": 215.64,
      "low": 209.415,
      "close": 213.7,
      "adjClose": 212.64,
      "volume": 2888608,
      "unadjustedVolume": 2888600,
      "change": 3.31,
      "changePercent": 1.57,
      "vwap": 212.88,
      "label": "August 04, 23",
      "changeOverTime": 0.0157
    },
    {
      "date": "2023-08-03",
      "open": 213.03,
      "high": 217.74,
      "low": 211.7801,
      "close": 215.95,
      "adjClose": 214.87,
      "volume": 2491787,
      "unadjustedVolume": 2484300,
      "change": 2.92,
      "changePercent": 1.37,
      "vwap": 214.9,
      "label": "August 03, 23",
      "changeOverTime": 0.0137
    },
    {
      "date": "2023-08-02",
      "open": 220.08,
      "high": 220.35,
      "low": 215.94,
      "close": 216.4,
      "adjClose": 215.32,
      "volume": 3373040,
      "unadjustedVolume": 3372000,
      "change": -3.68,
      "changePercent": -1.67,
      "vwap": 217.04,
      "label": "August 02, 23",
      "changeOverTime": -0.0167
    },
    {
      "date": "2023-08-01",
      "open": 221.41,
      "high": 224.32,
      "low": 221,
      "close": 223.48,
      "adjClose": 222.37,
      "volume": 1308968,
      "unadjustedVolume": 1308700,
      "change": 2.07,
      "changePercent": 0.93492,
      "vwap": 223.31,
      "label": "August 01, 23",
      "changeOverTime": 0.0093492
    },
    {
      "date": "2023-07-31",
      "open": 223.4,
      "high": 225.2,
      "low": 222.06,
      "close": 222.98,
      "adjClose": 221.87,
      "volume": 1495257,
      "unadjustedVolume": 1494900,
      "change": -0.42,
      "changePercent": -0.188,
      "vwap": 223.25,
      "label": "July 31, 23",
      "changeOverTime": -0.00188
    },
    {
      "date": "2023-07-28",
      "open": 225.31,
      "high": 225.4422,
      "low": 220.63,
      "close": 223.31,
      "adjClose": 222.2,
      "volume": 1994430,
      "unadjustedVolume": 1994200,
      "change": -2,
      "changePercent": -0.88767,
      "vwap": 223.08,
      "label": "July 28, 23",
      "changeOverTime": -0.0088767
    },
    {
      "date": "2023-07-27",
      "open": 223.23,
      "high": 225.57,
      "low": 219.12,
      "close": 221.79,
      "adjClose": 220.68,
      "volume": 3403462,
      "unadjustedVolume": 3403400,
      "change": -1.44,
      "changePercent": -0.64507,
      "vwap": 222.64,
      "label": "July 27, 23",
      "changeOverTime": -0.0064507
    },
    {
      "date": "2023-07-26",
      "open": 217.98,
      "high": 220.5696,
      "low": 215.7,
      "close": 218.48,
      "adjClose": 217.39,
      "volume": 2204171,
      "unadjustedVolume": 2204200,
      "change": 0.5,
      "changePercent": 0.22938,
      "vwap": 218.08,
      "label": "July 26, 23",
      "changeOverTime": 0.0022938
    },
    {
      "date": "2023-07-25",
      "open": 219,
      "high": 222.16,
      "low": 216.48,
      "close": 219.89,
      "adjClose": 218.79,
      "volume": 3839163,
      "unadjustedVolume": 3839200,
      "change": 0.89,
      "changePercent": 0.40639,
      "vwap": 219.68,
      "label": "July 25, 23",
      "changeOverTime": 0.0040639
    },
    {
      "date": "2023-07-24",
      "open": 212.97,
      "high": 214.56,
      "low": 210.12,
      "close": 210.88,
      "adjClose": 209.83,
      "volume": 5006578,
      "unadjustedVolume": 4983500,
      "change": -2.09,
      "changePercent": -0.98136,
      "vwap": 211.94,
      "label": "July 24, 23",
      "changeOverTime": -0.0098136
    },
    {
      "date": "2023-07-21",
      "open": 214.15,
      "high": 216.33,
      "low": 213.16,
      "close": 213.3,
      "adjClose": 212.24,
      "volume": 5324210,
      "unadjustedVolume": 5323900,
      "change": -0.85,
      "changePercent": -0.39692,
      "vwap": 213.66,
      "label": "July 21, 23",
      "changeOverTime": -0.0039692
    },
    {
      "date": "2023-07-20",
      "open": 216.78,
      "high": 218.605,
      "low": 210.4,
      "close": 211.95,
      "adjClose": 210.89,
      "volume": 3362010,
      "unadjustedVolume": 3362000,
      "change": -4.83,
      "changePercent": -2.23,
      "vwap": 213.08,
      "label": "July 20, 23",
      "changeOverTime": -0.0223
    },
    {
      "date": "2023-07-19",
      "open": 223.07,
      "high": 224.32,
      "low": 220.19,
      "close": 220.28,
      "adjClose": 219.18,
      "volume": 2207591,
      "unadjustedVolume": 2207400,
      "change": -2.79,
      "changePercent": -1.25,
      "vwap": 221.56,
      "label": "July 19, 23",
      "changeOverTime": -0.0125
    },
    {
      "date": "2023-07-18",
      "open": 218.86,
      "high": 224.4,
      "low": 218.38,
      "close": 223.66,
      "adjClose": 222.55,
      "volume": 2130781,
      "unadjustedVolume": 2130700,
      "change": 4.8,
      "changePercent": 2.19,
      "vwap": 222.26,
      "label": "July 18, 23",
      "changeOverTime": 0.0219
    },
    {
      "date": "2023-07-17",
      "open": 212.54,
      "high": 221.25,
      "low": 211.955,
      "close": 219.62,
      "adjClose": 218.53,
      "volume": 2475412,
      "unadjustedVolume": 2474900,
      "change": 7.08,
      "changePercent": 3.33,
      "vwap": 218.56,
      "label": "July 17, 23",
      "changeOverTime": 0.0333
    },
    {
      "date": "2023-07-14",
      "open": 215.7,
      "high": 216.68,
      "low": 211.36,
      "close": 212.54,
      "adjClose": 211.48,
      "volume": 1971232,
      "unadjustedVolume": 1971000,
      "change": -3.16,
      "changePercent": -1.46,
      "vwap": 213.58,
      "label": "July 14, 23",
      "changeOverTime": -0.0146
    },
    {
      "date": "2023-07-13",
      "open": 212.52,
      "high": 216.83,
      "low": 212.39,
      "close": 216.52,
      "adjClose": 215.44,
      "volume": 2061310,
      "unadjustedVolume": 2061300,
      "change": 4,
      "changePercent": 1.88,
      "vwap": 215.6,
      "label": "July 13, 23",
      "changeOverTime": 0.0188
    },
    {
      "date": "2023-07-12",
      "open": 214.25,
      "high": 214.795,
      "low": 210.6,
      "close": 211.86,
      "adjClose": 210.8,
      "volume": 2568103,
      "unadjustedVolume": 2568100,
      "change": -2.39,
      "changePercent": -1.12,
      "vwap": 212.27,
      "label": "July 12, 23",
      "changeOverTime": -0.0112
    },
    {
      "date": "2023-07-11",
      "open": 210.8,
      "high": 211.49,
      "low": 207.87,
      "close": 210.95,
      "adjClose": 209.9,
      "volume": 1588383,
      "unadjustedVolume": 1588300,
      "change": 0.15,
      "changePercent": 0.0711575,
      "vwap": 209.9,
      "label": "July 11, 23",
      "changeOverTime": 0.000711575
    },
    {
      "date": "2023-07-10",
      "open": 206.15,
      "high": 211.07,
      "low": 205.86,
      "close": 210.42,
      "adjClose": 209.37,
      "volume": 3146361,
      "unadjustedVolume": 3146400,
      "change": 4.27,
      "changePercent": 2.07,
      "vwap": 209.49,
      "label": "July 10, 23",
      "changeOverTime": 0.0207
    },
    {
      "date": "2023-07-07",
      "open": 203.53,
      "high": 207.66,
      "low": 203.53,
      "close": 204.06,
      "adjClose": 203.04,
      "volume": 1847778,
      "unadjustedVolume": 1847800,
      "change": 0.53,
      "changePercent": 0.2604,
      "vwap": 205.33,
      "label": "July 07, 23",
      "changeOverTime": 0.002604
    },
    {
      "date": "2023-07-06",
      "open": 200.48,
      "high": 204.64,
      "low": 200.03,
      "close": 204.37,
      "adjClose": 203.35,
      "volume": 2721574,
      "unadjustedVolume": 2721300,
      "change": 3.89,
      "changePercent": 1.94,
      "vwap": 203.56,
      "label": "July 06, 23",
      "changeOverTime": 0.0194
    },
    {
      "date": "2023-07-05",
      "open": 205,
      "high": 206.69,
      "low": 202.6,
      "close": 203.67,
      "adjClose": 202.66,
      "volume": 2368434,
      "unadjustedVolume": 2368400,
      "change": -1.33,
      "changePercent": -0.64878,
      "vwap": 204.42,
      "label": "July 05, 23",
      "changeOverTime": -0.0064878
    },
    {
      "date": "2023-07-03",
      "open": 205.54,
      "high": 208.63,
      "low": 203.6,
      "close": 207.13,
      "adjClose": 206.1,
      "volume": 1089166,
      "unadjustedVolume": 1089200,
      "change": 1.59,
      "changePercent": 0.77357,
      "vwap": 206.09,
      "label": "July 03, 23",
      "changeOverTime": 0.0077357
    },
    {
      "date": "2023-06-30",
      "open": 202.9,
      "high": 205.98,
      "low": 200.95,
      "close": 204.68,
      "adjClose": 203.66,
      "volume": 2521509,
      "unadjustedVolume": 2521500,
      "change": 1.78,
      "changePercent": 0.87728,
      "vwap": 204.57,
      "label": "June 30, 23",
      "changeOverTime": 0.0087728
    },
    {
      "date": "2023-06-29",
      "open": 197.54,
      "high": 200.485,
      "low": 195.125,
      "close": 199.76,
      "adjClose": 198.76,
      "volume": 1613341,
      "unadjustedVolume": 1613300,
      "change": 2.22,
      "changePercent": 1.12,
      "vwap": 198.74,
      "label": "June 29, 23",
      "changeOverTime": 0.0112
    },
    {
      "date": "2023-06-28",
      "open": 196.9,
      "high": 199.82,
      "low": 196.4,
      "close": 197.56,
      "adjClose": 196.58,
      "volume": 1511619,
      "unadjustedVolume": 1511500,
      "change": 0.66,
      "changePercent": 0.3352,
      "vwap": 197.69,
      "label": "June 28, 23",
      "changeOverTime": 0.003352
    },
    {
      "date": "2023-06-27",
      "open": 192,
      "high": 200.5,
      "low": 190.76,
      "close": 200.32,
      "adjClose": 199.32,
      "volume": 2192475,
      "unadjustedVolume": 2192500,
      "change": 8.32,
      "changePercent": 4.33,
      "vwap": 198.08,
      "label": "June 27, 23",
      "changeOverTime": 0.0433
    },
    {
      "date": "2023-06-26",
      "open": 189.99,
      "high": 195.26,
      "low": 189.53,
      "close": 192.2,
      "adjClose": 191.24,
      "volume": 1438650,
      "unadjustedVolume": 1438500,
      "change": 2.21,
      "changePercent": 1.16,
      "vwap": 192.98,
      "label": "June 26, 23",
      "changeOverTime": 0.0116
    },
    {
      "date": "2023-06-23",
      "open": 190.5,
      "high": 191.93,
      "low": 188.5,
      "close": 188.69,
      "adjClose": 187.75,
      "volume": 1886482,
      "unadjustedVolume": 1886400,
      "change": -1.81,
      "changePercent": -0.95013,
      "vwap": 189.49,
      "label": "June 23, 23",
      "changeOverTime": -0.0095013
    },
    {
      "date": "2023-06-22",
      "open": 191.4,
      "high": 195.58,
      "low": 190.51,
      "close": 194.65,
      "adjClose": 193.68,
      "volume": 1473379,
      "unadjustedVolume": 1473300,
      "change": 3.25,
      "changePercent": 1.7,
      "vwap": 194.24,
      "label": "June 22, 23",
      "changeOverTime": 0.017
    },
    {
      "date": "2023-06-21",
      "open": 194.24,
      "high": 195.82,
      "low": 192.74,
      "close": 193.28,
      "adjClose": 192.32,
      "volume": 2077165,
      "unadjustedVolume": 2077200,
      "change": -0.96,
      "changePercent": -0.49423,
      "vwap": 193.6,
      "label": "June 21, 23",
      "changeOverTime": -0.0049423
    },
    {
      "date": "2023-06-20",
      "open": 195.31,
      "high": 197.905,
      "low": 193.27,
      "close": 195.4,
      "adjClose": 194.43,
      "volume": 2022098,
      "unadjustedVolume": 2022100,
      "change": 0.09,
      "changePercent": 0.04608059,
      "vwap": 195.12,
      "label": "June 20, 23",
      "changeOverTime": 0.0004608059
    },
    {
      "date": "2023-06-16",
      "open": 198.2,
      "high": 199.18,
      "low": 195.491,
      "close": 197.85,
      "adjClose": 196.86,
      "volume": 4520127,
      "unadjustedVolume": 4520100,
      "change": -0.35,
      "changePercent": -0.17659,
      "vwap": 197.75,
      "label": "June 16, 23",
      "changeOverTime": -0.0017659
    },
    {
      "date": "2023-06-15",
      "open": 192.92,
      "high": 197.06,
      "low": 192.43,
      "close": 195.75,
      "adjClose": 194.77,
      "volume": 2454713,
      "unadjustedVolume": 2454600,
      "change": 2.83,
      "changePercent": 1.47,
      "vwap": 195.63,
      "label": "June 15, 23",
      "changeOverTime": 0.0147
    },
    {
      "date": "2023-06-14",
      "open": 195.94,
      "high": 199.55,
      "low": 194.1,
      "close": 195.69,
      "adjClose": 194.71,
      "volume": 3289576,
      "unadjustedVolume": 3289500,
      "change": -0.25,
      "changePercent": -0.12759,
      "vwap": 196.38,
      "label": "June 14, 23",
      "changeOverTime": -0.0012759
    },
    {
      "date": "2023-06-13",
      "open": 190.2,
      "high": 197.805,
      "low": 190.01,
      "close": 196.44,
      "adjClose": 195.46,
      "volume": 3564400,
      "unadjustedVolume": 3564400,
      "change": 6.24,
      "changePercent": 3.28,
      "vwap": 195.8,
      "label": "June 13, 23",
      "changeOverTime": 0.0328
    },
    {
      "date": "2023-06-12",
      "open": 187,
      "high": 189.715,
      "low": 185.12,
      "close": 189.35,
      "adjClose": 187.4,
      "volume": 2831538,
      "unadjustedVolume": 2831400,
      "change": 2.35,
      "changePercent": 1.26,
      "vwap": 188.5,
      "label": "June 12, 23",
      "changeOverTime": 0.0126
    },
    {
      "date": "2023-06-09",
      "open": 189.1,
      "high": 190.18,
      "low": 184.265,
      "close": 185,
      "adjClose": 183.09,
      "volume": 2013015,
      "unadjustedVolume": 2013000,
      "change": -4.1,
      "changePercent": -2.17,
      "vwap": 185.99,
      "label": "June 09, 23",
      "changeOverTime": -0.0217
    },
    {
      "date": "2023-06-08",
      "open": 187.24,
      "high": 188.815,
      "low": 186.23,
      "close": 187.46,
      "adjClose": 185.53,
      "volume": 1622027,
      "unadjustedVolume": 1622000,
      "change": 0.22,
      "changePercent": 0.1175,
      "vwap": 187.53,
      "label": "June 08, 23",
      "changeOverTime": 0.001175
    }
  ]
}