{
  "symbol": "PDD",
  "historical": [
    {
      "date": "2023-12-07",
      "open": 141.99,
      "high": 142.55,
      "low": 139.055,
      "close": 140.29,
      "adjClose": 140.29,
      "volume": 6408731,
      "unadjustedVolume": 6171241,
      "change": -1.7,
      "changePercent": -1.2,
      "vwap": 140.21,
      "label": "December 07, 23",
      "changeOverTime": -0.012
    },
    {
      "date": "2023-12-06",
      "open": 143.87,
      "high": 145.4286,
      "low": 141.69,
      "close": 141.99,
      "adjClose": 141.99,
      "volume": 6212850,
      "unadjustedVolume": 6212900,
      "change": -1.88,
      "changePercent": -1.31,
      "vwap": 143.3,
      "label": "December 06, 23",
      "changeOverTime": -0.0131
    },
    {
      "date": "2023-12-05",
      "open": 138.66,
      "high": 143.53,
      "low": 138.12,
      "close": 143.46,
      "adjClose": 143.46,
      "volume": 7183704,
      "unadjustedVolume": 7183700,
      "change": 4.8,
      "changePercent": 3.46,
      "vwap": 141.85,
      "label": "December 05, 23",
      "changeOverTime": 0.0346
    },
    {
      "date": "2023-12-04",
      "open": 141.35,
      "high": 143.39,
      "low": 139.95,
      "close": 142.83,
      "adjClose": 142.83,
      "volume": 9532710,
      "unadjustedVolume": 9532700,
      "change": 1.48,
      "changePercent": 1.05,
      "vwap": 141.82,
      "label": "December 04, 23",
      "changeOverTime": 0.0105
    },
    {
      "date": "2023-12-01",
      "open": 143.32,
      "high": 146.3,
      "low": 142.44,
      "close": 145.27,
      "adjClose": 145.27,
      "volume": 11562802,
      "unadjustedVolume": 11558400,
      "change": 1.95,
      "changePercent": 1.36,
      "vwap": 144.9,
      "label": "December 01, 23",
      "changeOverTime": 0.0136
    },
    {
      "date": "2023-11-30",
      "open": 142.44,
      "high": 147.65,
      "low": 139.81,
      "close": 147.44,
      "adjClose": 147.44,
      "volume": 13142309,
      "unadjustedVolume": 13142300,
      "change": 5,
      "changePercent": 3.51,
      "vwap": 145.31,
      "label": "November 30, 23",
      "changeOverTime": 0.0351
    },
    {
      "date": "2023-11-29",
      "open": 138.72,
      "high": 144.87,
      "low": 138.635,
      "close": 141.73,
      "adjClose": 141.73,
      "volume": 14315838,
      "unadjustedVolume": 14315800,
      "change": 3.01,
      "changePercent": 2.17,
      "vwap": 141.32,
      "label": "November 29, 23",
      "changeOverTime": 0.0217
    },
    {
      "date": "2023-11-28",
      "open": 135.25,
      "high": 139.93,
      "low": 133.1,
      "close": 139,
      "adjClose": 139,
      "volume": 29597082,
      "unadjustedVolume": 29597100,
      "change": 3.75,
      "changePercent": 2.77,
      "vwap": 137.91,
      "label": "November 28, 23",
      "changeOverTime": 0.0277
    },
    {
      "date": "2023-11-27",
      "open": 118.7,
      "high": 118.88,
      "low": 115.83,
      "close": 117.72,
      "adjClose": 117.72,
      "volume": 16882477,
      "unadjustedVolume": 16882500,
      "change": -0.98,
      "changePercent": -0.82561,
      "vwap": 117.55,
      "label": "November 27, 23",
      "changeOverTime": -0.0082561
    },
    {
      "date": "2023-11-24",
      "open": 117.9,
      "high": 120.31,
      "low": 117.22,
      "close": 118.7,
      "adjClose": 118.7,
      "volume": 5327181,
      "unadjustedVolume": 5327200,
      "change": 0.8,
      "changePercent": 0.67854,
      "vwap": 119.4,
      "label": "November 24, 23",
      "changeOverTime": 0.0067854
    },
    {
      "date": "2023-11-22",
      "open": 118.64,
      "high": 119.01,
      "low": 116.01,
      "close": 117.44,
      "adjClose": 117.44,
      "volume": 5516146,
      "unadjustedVolume": 5513600,
      "change": -1.2,
      "changePercent": -1.01,
      "vwap": 117.45,
      "label": "November 22, 23",
      "changeOverTime": -0.0101
    },
    {
      "date": "2023-11-21",
      "open": 116.61,
      "high": 119.03,
      "low": 115.4,
      "close": 117.34,
      "adjClose": 117.34,
      "volume": 5435732,
      "unadjustedVolume": 5435700,
      "change": 0.73,
      "changePercent": 0.62602,
      "vwap": 117.42,
      "label": "November 21, 23",
      "changeOverTime": 0.0062602
    },
    {
      "date": "2023-11-20",
      "open": 115.99,
      "high": 120.26,
      "low": 115.65,
      "close": 118.78,
      "adjClose": 118.78,
      "volume": 11230348,
      "unadjustedVolume": 11224400,
      "change": 2.79,
      "changePercent": 2.41,
      "vwap": 118.7,
      "label": "November 20, 23",
      "changeOverTime": 0.0241
    },
    {
      "date": "2023-11-17",
      "open": 112.83,
      "high": 115.21,
      "low": 112.65,
      "close": 115.15,
      "adjClose": 115.15,
      "volume": 6479732,
      "unadjustedVolume": 6476100,
      "change": 2.32,
      "changePercent": 2.06,
      "vwap": 114.62,
      "label": "November 17, 23",
      "changeOverTime": 0.0206
    },
    {
      "date": "2023-11-16",
      "open": 110.81,
      "high": 113.96,
      "low": 109,
      "close": 113.05,
      "adjClose": 113.05,
      "volume": 5822399,
      "unadjustedVolume": 5822400,
      "change": 2.24,
      "changePercent": 2.02,
      "vwap": 112.46,
      "label": "November 16, 23",
      "changeOverTime": 0.0202
    },
    {
      "date": "2023-11-15",
      "open": 115.055,
      "high": 117.05,
      "low": 113.57,
      "close": 114.42,
      "adjClose": 114.42,
      "volume": 8663121,
      "unadjustedVolume": 8663100,
      "change": -0.635,
      "changePercent": -0.55191,
      "vwap": 115.15,
      "label": "November 15, 23",
      "changeOverTime": -0.0055191
    },
    {
      "date": "2023-11-14",
      "open": 109.84,
      "high": 111.47,
      "low": 107.05,
      "close": 111,
      "adjClose": 111,
      "volume": 6419717,
      "unadjustedVolume": 6419700,
      "change": 1.16,
      "changePercent": 1.06,
      "vwap": 109.99,
      "label": "November 14, 23",
      "changeOverTime": 0.0106
    },
    {
      "date": "2023-11-13",
      "open": 110.94,
      "high": 111.26,
      "low": 107.33,
      "close": 109.23,
      "adjClose": 109.23,
      "volume": 4139840,
      "unadjustedVolume": 4139800,
      "change": -1.71,
      "changePercent": -1.54,
      "vwap": 109.41,
      "label": "November 13, 23",
      "changeOverTime": -0.0154
    },
    {
      "date": "2023-11-10",
      "open": 108.18,
      "high": 109.49,
      "low": 107.08,
      "close": 109.04,
      "adjClose": 109.04,
      "volume": 3128564,
      "unadjustedVolume": 3127100,
      "change": 0.86,
      "changePercent": 0.79497,
      "vwap": 108.64,
      "label": "November 10, 23",
      "changeOverTime": 0.0079497
    },
    {
      "date": "2023-11-09",
      "open": 110.56,
      "high": 110.88,
      "low": 107.61,
      "close": 108.33,
      "adjClose": 108.33,
      "volume": 3866250,
      "unadjustedVolume": 3866300,
      "change": -2.23,
      "changePercent": -2.02,
      "vwap": 108.83,
      "label": "November 09, 23",
      "changeOverTime": -0.0202
    },
    {
      "date": "2023-11-08",
      "open": 107.73,
      "high": 110.6,
      "low": 107.21,
      "close": 109.65,
      "adjClose": 109.65,
      "volume": 4103848,
      "unadjustedVolume": 4103800,
      "change": 1.92,
      "changePercent": 1.78,
      "vwap": 109.64,
      "label": "November 08, 23",
      "changeOverTime": 0.0178
    },
    {
      "date": "2023-11-07",
      "open": 106.6,
      "high": 110.33,
      "low": 104.82,
      "close": 109.37,
      "adjClose": 109.37,
      "volume": 5660973,
      "unadjustedVolume": 5661000,
      "change": 2.77,
      "changePercent": 2.6,
      "vwap": 108.65,
      "label": "November 07, 23",
      "changeOverTime": 0.026
    },
    {
      "date": "2023-11-06",
      "open": 108.1,
      "high": 109.46,
      "low": 106.33,
      "close": 107.13,
      "adjClose": 107.13,
      "volume": 5803913,
      "unadjustedVolume": 5803900,
      "change": -0.97,
      "changePercent": -0.89732,
      "vwap": 107.83,
      "label": "November 06, 23",
      "changeOverTime": -0.0089732
    },
    {
      "date": "2023-11-03",
      "open": 103.5,
      "high": 108.26,
      "low": 103,
      "close": 106.42,
      "adjClose": 106.42,
      "volume": 7646892,
      "unadjustedVolume": 7644700,
      "change": 2.92,
      "changePercent": 2.82,
      "vwap": 106.73,
      "label": "November 03, 23",
      "changeOverTime": 0.0282
    },
    {
      "date": "2023-11-02",
      "open": 103.765,
      "high": 103.765,
      "low": 98.08,
      "close": 101.31,
      "adjClose": 101.31,
      "volume": 8279846,
      "unadjustedVolume": 8313400,
      "change": -2.455,
      "changePercent": -2.37,
      "vwap": 100.43,
      "label": "November 02, 23",
      "changeOverTime": -0.0237
    },
    {
      "date": "2023-11-01",
      "open": 101.09,
      "high": 103.08,
      "low": 100.92,
      "close": 102.93,
      "adjClose": 102.93,
      "volume": 6902018,
      "unadjustedVolume": 6902000,
      "change": 1.84,
      "changePercent": 1.82,
      "vwap": 102.52,
      "label": "November 01, 23",
      "changeOverTime": 0.0182
    },
    {
      "date": "2023-10-31",
      "open": 103.12,
      "high": 104.4905,
      "low": 97.94,
      "close": 101.42,
      "adjClose": 101.42,
      "volume": 13548688,
      "unadjustedVolume": 13548700,
      "change": -1.7,
      "changePercent": -1.65,
      "vwap": 100.33,
      "label": "October 31, 23",
      "changeOverTime": -0.0165
    },
    {
      "date": "2023-10-30",
      "open": 109.6,
      "high": 109.64,
      "low": 104,
      "close": 104.26,
      "adjClose": 104.26,
      "volume": 6870661,
      "unadjustedVolume": 6870700,
      "change": -5.34,
      "changePercent": -4.87,
      "vwap": 106.07,
      "label": "October 30, 23",
      "changeOverTime": -0.0487
    },
    {
      "date": "2023-10-27",
      "open": 110.6,
      "high": 112.77,
      "low": 107.67,
      "close": 108.28,
      "adjClose": 108.28,
      "volume": 7148455,
      "unadjustedVolume": 7148500,
      "change": -2.32,
      "changePercent": -2.1,
      "vwap": 109.07,
      "label": "October 27, 23",
      "changeOverTime": -0.021
    },
    {
      "date": "2023-10-26",
      "open": 108.44,
      "high": 109.99,
      "low": 107.15,
      "close": 107.58,
      "adjClose": 107.58,
      "volume": 5821332,
      "unadjustedVolume": 5821300,
      "change": -0.86,
      "changePercent": -0.79307,
      "vwap": 108.17,
      "label": "October 26, 23",
      "changeOverTime": -0.0079307
    },
    {
      "date": "2023-10-25",
      "open": 106.84,
      "high": 110.58,
      "low": 106.1,
      "close": 107.49,
      "adjClose": 107.49,
      "volume": 7159118,
      "unadjustedVolume": 7159100,
      "change": 0.65,
      "changePercent": 0.60839,
      "vwap": 108.11,
      "label": "October 25, 23",
      "changeOverTime": 0.0060839
    },
    {
      "date": "2023-10-24",
      "open": 106.65,
      "high": 111.09,
      "low": 106.59,
      "close": 108.34,
      "adjClose": 108.34,
      "volume": 10939455,
      "unadjustedVolume": 10939500,
      "change": 1.69,
      "changePercent": 1.58,
      "vwap": 109.24,
      "label": "October 24, 23",
      "changeOverTime": 0.0158
    },
    {
      "date": "2023-10-23",
      "open": 101.94,
      "high": 105.14,
      "low": 101.61,
      "close": 104.19,
      "adjClose": 104.19,
      "volume": 7374307,
      "unadjustedVolume": 7374300,
      "change": 2.25,
      "changePercent": 2.21,
      "vwap": 104.1,
      "label": "October 23, 23",
      "changeOverTime": 0.0221
    },
    {
      "date": "2023-10-20",
      "open": 103.5,
      "high": 103.9532,
      "low": 102.26,
      "close": 102.78,
      "adjClose": 102.78,
      "volume": 5789438,
      "unadjustedVolume": 5787200,
      "change": -0.72,
      "changePercent": -0.69565,
      "vwap": 102.88,
      "label": "October 20, 23",
      "changeOverTime": -0.0069565
    },
    {
      "date": "2023-10-19",
      "open": 103.5,
      "high": 105.36,
      "low": 102.42,
      "close": 104.07,
      "adjClose": 104.07,
      "volume": 7170728,
      "unadjustedVolume": 7170700,
      "change": 0.57,
      "changePercent": 0.55072,
      "vwap": 103.91,
      "label": "October 19, 23",
      "changeOverTime": 0.0055072
    },
    {
      "date": "2023-10-18",
      "open": 104,
      "high": 106.356,
      "low": 104,
      "close": 105.33,
      "adjClose": 105.33,
      "volume": 5543444,
      "unadjustedVolume": 5543400,
      "change": 1.33,
      "changePercent": 1.28,
      "vwap": 105.23,
      "label": "October 18, 23",
      "changeOverTime": 0.0128
    },
    {
      "date": "2023-10-17",
      "open": 103.952,
      "high": 106.13,
      "low": 103.18,
      "close": 104.85,
      "adjClose": 104.85,
      "volume": 6531321,
      "unadjustedVolume": 6531300,
      "change": 0.898,
      "changePercent": 0.86386,
      "vwap": 104.84,
      "label": "October 17, 23",
      "changeOverTime": 0.0086386
    },
    {
      "date": "2023-10-16",
      "open": 105.91,
      "high": 107.46,
      "low": 103.91,
      "close": 105.32,
      "adjClose": 105.32,
      "volume": 5296712,
      "unadjustedVolume": 5296700,
      "change": -0.59,
      "changePercent": -0.55708,
      "vwap": 105.73,
      "label": "October 16, 23",
      "changeOverTime": -0.0055708
    },
    {
      "date": "2023-10-13",
      "open": 104.94,
      "high": 107.67,
      "low": 104.88,
      "close": 106.1,
      "adjClose": 106.1,
      "volume": 4930991,
      "unadjustedVolume": 4929200,
      "change": 1.16,
      "changePercent": 1.11,
      "vwap": 105.99,
      "label": "October 13, 23",
      "changeOverTime": 0.0111
    },
    {
      "date": "2023-10-12",
      "open": 110.7,
      "high": 110.96,
      "low": 105.52,
      "close": 106.9,
      "adjClose": 106.9,
      "volume": 8316410,
      "unadjustedVolume": 8316400,
      "change": -3.8,
      "changePercent": -3.43,
      "vwap": 107.18,
      "label": "October 12, 23",
      "changeOverTime": -0.0343
    },
    {
      "date": "2023-10-11",
      "open": 109.75,
      "high": 111.68,
      "low": 109.03,
      "close": 110.07,
      "adjClose": 110.07,
      "volume": 7442503,
      "unadjustedVolume": 7442500,
      "change": 0.32,
      "changePercent": 0.29157,
      "vwap": 110.48,
      "label": "October 11, 23",
      "changeOverTime": 0.0029157
    },
    {
      "date": "2023-10-10",
      "open": 107.42,
      "high": 110.35,
      "low": 107.01,
      "close": 109.55,
      "adjClose": 109.55,
      "volume": 9300947,
      "unadjustedVolume": 9344900,
      "change": 2.13,
      "changePercent": 1.98,
      "vwap": 109.61,
      "label": "October 10, 23",
      "changeOverTime": 0.0198
    },
    {
      "date": "2023-10-09",
      "open": 106.41,
      "high": 109.04,
      "low": 105.85,
      "close": 106.96,
      "adjClose": 106.96,
      "volume": 8856057,
      "unadjustedVolume": 8856100,
      "change": 0.55,
      "changePercent": 0.51687,
      "vwap": 106.98,
      "label": "October 09, 23",
      "changeOverTime": 0.0051687
    },
    {
      "date": "2023-10-06",
      "open": 99.21,
      "high": 107.59,
      "low": 99,
      "close": 105.64,
      "adjClose": 105.64,
      "volume": 19077888,
      "unadjustedVolume": 19068800,
      "change": 6.43,
      "changePercent": 6.48,
      "vwap": 104.83,
      "label": "October 06, 23",
      "changeOverTime": 0.0648
    },
    {
      "date": "2023-10-05",
      "open": 97.75,
      "high": 98.58,
      "low": 96.45,
      "close": 98.36,
      "adjClose": 98.36,
      "volume": 4032942,
      "unadjustedVolume": 4160500,
      "change": 0.61,
      "changePercent": 0.62404,
      "vwap": 97.69,
      "label": "October 05, 23",
      "changeOverTime": 0.0062404
    },
    {
      "date": "2023-10-04",
      "open": 97.75,
      "high": 98.435,
      "low": 97.01,
      "close": 98.16,
      "adjClose": 98.16,
      "volume": 4598074,
      "unadjustedVolume": 4598100,
      "change": 0.41,
      "changePercent": 0.41944,
      "vwap": 97.85,
      "label": "October 04, 23",
      "changeOverTime": 0.0041944
    },
    {
      "date": "2023-10-03",
      "open": 97.6,
      "high": 100.261,
      "low": 97.37,
      "close": 97.9,
      "adjClose": 97.9,
      "volume": 6705004,
      "unadjustedVolume": 6705000,
      "change": 0.3,
      "changePercent": 0.30738,
      "vwap": 98.26,
      "label": "October 03, 23",
      "changeOverTime": 0.0030738
    },
    {
      "date": "2023-10-02",
      "open": 98.16,
      "high": 99.74,
      "low": 97.9,
      "close": 99.67,
      "adjClose": 99.67,
      "volume": 5524691,
      "unadjustedVolume": 5524700,
      "change": 1.51,
      "changePercent": 1.54,
      "vwap": 99.11,
      "label": "October 02, 23",
      "changeOverTime": 0.0154
    },
    {
      "date": "2023-09-29",
      "open": 98.09,
      "high": 99.55,
      "low": 97.6,
      "close": 98.07,
      "adjClose": 98.07,
      "volume": 7413087,
      "unadjustedVolume": 7431500,
      "change": -0.02,
      "changePercent": -0.02038944,
      "vwap": 98.46,
      "label": "September 29, 23",
      "changeOverTime": -0.0002038944
    },
    {
      "date": "2023-09-28",
      "open": 93.89,
      "high": 95.98,
      "low": 93.88,
      "close": 95.61,
      "adjClose": 95.61,
      "volume": 6199397,
      "unadjustedVolume": 6199400,
      "change": 1.72,
      "changePercent": 1.83,
      "vwap": 95.33,
      "label": "September 28, 23",
      "changeOverTime": 0.0183
    },
    {
      "date": "2023-09-27",
      "open": 94.25,
      "high": 95.78,
      "low": 93.5,
      "close": 95,
      "adjClose": 95,
      "volume": 4441993,
      "unadjustedVolume": 4442000,
      "change": 0.75,
      "changePercent": 0.79576,
      "vwap": 94.67,
      "label": "September 27, 23",
      "changeOverTime": 0.0079576
    },
    {
      "date": "2023-09-26",
      "open": 96.02,
      "high": 96.09,
      "low": 93.83,
      "close": 93.93,
      "adjClose": 93.93,
      "volume": 8564912,
      "unadjustedVolume": 8564900,
      "change": -2.09,
      "changePercent": -2.18,
      "vwap": 94.57,
      "label": "September 26, 23",
      "changeOverTime": -0.0218
    },
    {
      "date": "2023-09-25",
      "open": 92.89,
      "high": 96.76,
      "low": 92.61,
      "close": 96.69,
      "adjClose": 96.69,
      "volume": 4935717,
      "unadjustedVolume": 4935700,
      "change": 3.8,
      "changePercent": 4.09,
      "vwap": 95.78,
      "label": "September 25, 23",
      "changeOverTime": 0.0409
    },
    {
      "date": "2023-09-22",
      "open": 95.72,
      "high": 96.38,
      "low": 94.44,
      "close": 95.93,
      "adjClose": 95.93,
      "volume": 8979064,
      "unadjustedVolume": 8974600,
      "change": 0.21,
      "changePercent": 0.21939,
      "vwap": 95.85,
      "label": "September 22, 23",
      "changeOverTime": 0.0021939
    },
    {
      "date": "2023-09-21",
      "open": 91.94,
      "high": 93.66,
      "low": 91.21,
      "close": 92.17,
      "adjClose": 92.17,
      "volume": 8477196,
      "unadjustedVolume": 8476600,
      "change": 0.23,
      "changePercent": 0.25016,
      "vwap": 92.32,
      "label": "September 21, 23",
      "changeOverTime": 0.0025016
    },
    {
      "date": "2023-09-20",
      "open": 97.19,
      "high": 97.64,
      "low": 94.3,
      "close": 94.48,
      "adjClose": 94.48,
      "volume": 7978949,
      "unadjustedVolume": 7978900,
      "change": -2.71,
      "changePercent": -2.79,
      "vwap": 95.56,
      "label": "September 20, 23",
      "changeOverTime": -0.0279
    },
    {
      "date": "2023-09-19",
      "open": 98.62,
      "high": 99.75,
      "low": 97.5,
      "close": 98.35,
      "adjClose": 98.35,
      "volume": 4463876,
      "unadjustedVolume": 4459500,
      "change": -0.27,
      "changePercent": -0.27378,
      "vwap": 98.34,
      "label": "September 19, 23",
      "changeOverTime": -0.0027378
    },
    {
      "date": "2023-09-18",
      "open": 98.93,
      "high": 100.35,
      "low": 98.39,
      "close": 99.81,
      "adjClose": 99.81,
      "volume": 6454292,
      "unadjustedVolume": 6454300,
      "change": 0.88,
      "changePercent": 0.88952,
      "vwap": 99.73,
      "label": "September 18, 23",
      "changeOverTime": 0.0088952
    },
    {
      "date": "2023-09-15",
      "open": 98.34,
      "high": 100,
      "low": 96.951,
      "close": 99.46,
      "adjClose": 99.46,
      "volume": 19032326,
      "unadjustedVolume": 19029800,
      "change": 1.12,
      "changePercent": 1.14,
      "vwap": 99.2,
      "label": "September 15, 23",
      "changeOverTime": 0.0114
    },
    {
      "date": "2023-09-14",
      "open": 99.18,
      "high": 100,
      "low": 98.24,
      "close": 99.07,
      "adjClose": 99.07,
      "volume": 6041400,
      "unadjustedVolume": 6041400,
      "change": -0.11,
      "changePercent": -0.11091,
      "vwap": 99.19,
      "label": "September 14, 23",
      "changeOverTime": -0.0011091
    },
    {
      "date": "2023-09-13",
      "open": 97.97,
      "high": 100.4,
      "low": 97.83,
      "close": 98.26,
      "adjClose": 98.26,
      "volume": 7626582,
      "unadjustedVolume": 7626600,
      "change": 0.29,
      "changePercent": 0.29601,
      "vwap": 98.69,
      "label": "September 13, 23",
      "changeOverTime": 0.0029601
    },
    {
      "date": "2023-09-12",
      "open": 96.01,
      "high": 100.01,
      "low": 95.78,
      "close": 98.88,
      "adjClose": 98.88,
      "volume": 7306081,
      "unadjustedVolume": 7306100,
      "change": 2.87,
      "changePercent": 2.99,
      "vwap": 99.08,
      "label": "September 12, 23",
      "changeOverTime": 0.0299
    },
    {
      "date": "2023-09-11",
      "open": 97.5,
      "high": 98.46,
      "low": 95.74,
      "close": 97.4,
      "adjClose": 97.4,
      "volume": 9099961,
      "unadjustedVolume": 9118400,
      "change": -0.1,
      "changePercent": -0.10256,
      "vwap": 97.18,
      "label": "September 11, 23",
      "changeOverTime": -0.0010256
    },
    {
      "date": "2023-09-08",
      "open": 95.74,
      "high": 96.8299,
      "low": 93.73,
      "close": 95.34,
      "adjClose": 95.34,
      "volume": 9872829,
      "unadjustedVolume": 9869100,
      "change": -0.4,
      "changePercent": -0.4178,
      "vwap": 94.94,
      "label": "September 08, 23",
      "changeOverTime": -0.004178
    },
    {
      "date": "2023-09-07",
      "open": 97.18,
      "high": 98,
      "low": 92.79,
      "close": 96.61,
      "adjClose": 96.61,
      "volume": 21927914,
      "unadjustedVolume": 21927900,
      "change": -0.57,
      "changePercent": -0.58654,
      "vwap": 95.61,
      "label": "September 07, 23",
      "changeOverTime": -0.0058654
    },
    {
      "date": "2023-09-06",
      "open": 100,
      "high": 103.56,
      "low": 99.18,
      "close": 101.59,
      "adjClose": 101.59,
      "volume": 6772088,
      "unadjustedVolume": 6806600,
      "change": 1.59,
      "changePercent": 1.59,
      "vwap": 101.89,
      "label": "September 06, 23",
      "changeOverTime": 0.0159
    },
    {
      "date": "2023-09-05",
      "open": 99.33,
      "high": 102,
      "low": 97.16,
      "close": 101.06,
      "adjClose": 101.06,
      "volume": 9343119,
      "unadjustedVolume": 9343100,
      "change": 1.73,
      "changePercent": 1.74,
      "vwap": 100.62,
      "label": "September 05, 23",
      "changeOverTime": 0.0174
    },
    {
      "date": "2023-09-01",
      "open": 100,
      "high": 103.6,
      "low": 99.21,
      "close": 103.29,
      "adjClose": 103.29,
      "volume": 13003592,
      "unadjustedVolume": 12994200,
      "change": 3.29,
      "changePercent": 3.29,
      "vwap": 102.42,
      "label": "September 01, 23",
      "changeOverTime": 0.0329
    },
    {
      "date": "2023-08-31",
      "open": 98,
      "high": 100.7136,
      "low": 97.725,
      "close": 98.97,
      "adjClose": 98.97,
      "volume": 23549811,
      "unadjustedVolume": 23549800,
      "change": 0.97,
      "changePercent": 0.9898,
      "vwap": 99.07,
      "label": "August 31, 23",
      "changeOverTime": 0.009898
    },
    {
      "date": "2023-08-30",
      "open": 94.588,
      "high": 98.43,
      "low": 92.92,
      "close": 98.14,
      "adjClose": 98.14,
      "volume": 21821464,
      "unadjustedVolume": 21821500,
      "change": 3.552,
      "changePercent": 3.76,
      "vwap": 96.69,
      "label": "August 30, 23",
      "changeOverTime": 0.0376
    },
    {
      "date": "2023-08-29",
      "open": 90.28,
      "high": 96.44,
      "low": 89.5,
      "close": 93.22,
      "adjClose": 93.22,
      "volume": 35231697,
      "unadjustedVolume": 35231700,
      "change": 2.94,
      "changePercent": 3.26,
      "vwap": 93.45,
      "label": "August 29, 23",
      "changeOverTime": 0.0326
    },
    {
      "date": "2023-08-28",
      "open": 81.5,
      "high": 81.63,
      "low": 79,
      "close": 80.76,
      "adjClose": 80.76,
      "volume": 13661767,
      "unadjustedVolume": 13629200,
      "change": -0.74,
      "changePercent": -0.90798,
      "vwap": 80.2,
      "label": "August 28, 23",
      "changeOverTime": -0.0090798
    },
    {
      "date": "2023-08-25",
      "open": 77.98,
      "high": 80.28,
      "low": 77.53,
      "close": 79.91,
      "adjClose": 79.91,
      "volume": 8442620,
      "unadjustedVolume": 8438700,
      "change": 1.93,
      "changePercent": 2.47,
      "vwap": 79.14,
      "label": "August 25, 23",
      "changeOverTime": 0.0247
    },
    {
      "date": "2023-08-24",
      "open": 79.28,
      "high": 81.15,
      "low": 78.2,
      "close": 78.27,
      "adjClose": 78.27,
      "volume": 8406166,
      "unadjustedVolume": 8411400,
      "change": -1.01,
      "changePercent": -1.27,
      "vwap": 79.21,
      "label": "August 24, 23",
      "changeOverTime": -0.0127
    },
    {
      "date": "2023-08-23",
      "open": 78.16,
      "high": 79.77,
      "low": 77.54,
      "close": 77.92,
      "adjClose": 77.92,
      "volume": 10989165,
      "unadjustedVolume": 10989200,
      "change": -0.24,
      "changePercent": -0.30706,
      "vwap": 78.39,
      "label": "August 23, 23",
      "changeOverTime": -0.0030706
    },
    {
      "date": "2023-08-22",
      "open": 79.32,
      "high": 79.89,
      "low": 76.82,
      "close": 77.49,
      "adjClose": 77.49,
      "volume": 6334004,
      "unadjustedVolume": 6334000,
      "change": -1.83,
      "changePercent": -2.31,
      "vwap": 77.62,
      "label": "August 22, 23",
      "changeOverTime": -0.0231
    },
    {
      "date": "2023-08-21",
      "open": 76.58,
      "high": 78.25,
      "low": 75.44,
      "close": 78.06,
      "adjClose": 78.06,
      "volume": 9500601,
      "unadjustedVolume": 9500600,
      "change": 1.48,
      "changePercent": 1.93,
      "vwap": 77.62,
      "label": "August 21, 23",
      "changeOverTime": 0.0193
    },
    {
      "date": "2023-08-18",
      "open": 77.15,
      "high": 77.46,
      "low": 75.77,
      "close": 76.98,
      "adjClose": 76.98,
      "volume": 7113491,
      "unadjustedVolume": 6835500,
      "change": -0.17,
      "changePercent": -0.22035,
      "vwap": 76.65,
      "label": "August 18, 23",
      "changeOverTime": -0.0022035
    },
    {
      "date": "2023-08-17",
      "open": 81.9,
      "high": 82.19,
      "low": 79.575,
      "close": 79.66,
      "adjClose": 79.66,
      "volume": 5857434,
      "unadjustedVolume": 5859800,
      "change": -2.24,
      "changePercent": -2.74,
      "vwap": 80.27,
      "label": "August 17, 23",
      "changeOverTime": -0.0274
    },
    {
      "date": "2023-08-16",
      "open": 77.88,
      "high": 80.3012,
      "low": 77.31,
      "close": 79.02,
      "adjClose": 79.02,
      "volume": 6279259,
      "unadjustedVolume": 6279300,
      "change": 1.14,
      "changePercent": 1.46,
      "vwap": 79.09,
      "label": "August 16, 23",
      "changeOverTime": 0.0146
    },
    {
      "date": "2023-08-15",
      "open": 80.7,
      "high": 80.7,
      "low": 77.58,
      "close": 78.84,
      "adjClose": 78.84,
      "volume": 6746635,
      "unadjustedVolume": 6746600,
      "change": -1.86,
      "changePercent": -2.3,
      "vwap": 78.62,
      "label": "August 15, 23",
      "changeOverTime": -0.023
    },
    {
      "date": "2023-08-14",
      "open": 81.165,
      "high": 81.77,
      "low": 79.36,
      "close": 81.45,
      "adjClose": 81.45,
      "volume": 5840708,
      "unadjustedVolume": 5868200,
      "change": 0.285,
      "changePercent": 0.35114,
      "vwap": 81.01,
      "label": "August 14, 23",
      "changeOverTime": 0.0035114
    },
    {
      "date": "2023-08-11",
      "open": 81.7,
      "high": 82.37,
      "low": 80.47,
      "close": 81.55,
      "adjClose": 81.55,
      "volume": 7756266,
      "unadjustedVolume": 7586900,
      "change": -0.15,
      "changePercent": -0.1836,
      "vwap": 81.35,
      "label": "August 11, 23",
      "changeOverTime": -0.001836
    },
    {
      "date": "2023-08-10",
      "open": 86.6,
      "high": 88.22,
      "low": 83.81,
      "close": 84.72,
      "adjClose": 84.72,
      "volume": 9331261,
      "unadjustedVolume": 9331300,
      "change": -1.88,
      "changePercent": -2.17,
      "vwap": 85.74,
      "label": "August 10, 23",
      "changeOverTime": -0.0217
    },
    {
      "date": "2023-08-09",
      "open": 85.11,
      "high": 85.35,
      "low": 83.02,
      "close": 83.48,
      "adjClose": 83.48,
      "volume": 5352901,
      "unadjustedVolume": 5352900,
      "change": -1.63,
      "changePercent": -1.92,
      "vwap": 83.91,
      "label": "August 09, 23",
      "changeOverTime": -0.0192
    },
    {
      "date": "2023-08-08",
      "open": 82.48,
      "high": 83.92,
      "low": 81.9,
      "close": 83.72,
      "adjClose": 83.72,
      "volume": 6618375,
      "unadjustedVolume": 6618400,
      "change": 1.24,
      "changePercent": 1.5,
      "vwap": 83.08,
      "label": "August 08, 23",
      "changeOverTime": 0.015
    },
    {
      "date": "2023-08-07",
      "open": 87.52,
      "high": 87.615,
      "low": 83.94,
      "close": 85.6,
      "adjClose": 85.6,
      "volume": 8311935,
      "unadjustedVolume": 8311900,
      "change": -1.92,
      "changePercent": -2.19,
      "vwap": 85.18,
      "label": "August 07, 23",
      "changeOverTime": -0.0219
    },
    {
      "date": "2023-08-04",
      "open": 89.04,
      "high": 90.75,
      "low": 87.41,
      "close": 87.52,
      "adjClose": 87.52,
      "volume": 6712135,
      "unadjustedVolume": 6705700,
      "change": -1.52,
      "changePercent": -1.71,
      "vwap": 88.55,
      "label": "August 04, 23",
      "changeOverTime": -0.0171
    },
    {
      "date": "2023-08-03",
      "open": 86.34,
      "high": 89.75,
      "low": 86.27,
      "close": 88.81,
      "adjClose": 88.81,
      "volume": 10706422,
      "unadjustedVolume": 10689800,
      "change": 2.47,
      "changePercent": 2.86,
      "vwap": 88.58,
      "label": "August 03, 23",
      "changeOverTime": 0.0286
    },
    {
      "date": "2023-08-02",
      "open": 87.57,
      "high": 88.05,
      "low": 83.105,
      "close": 84.01,
      "adjClose": 84.01,
      "volume": 11859793,
      "unadjustedVolume": 11861300,
      "change": -3.56,
      "changePercent": -4.07,
      "vwap": 84.6,
      "label": "August 02, 23",
      "changeOverTime": -0.0407
    },
    {
      "date": "2023-08-01",
      "open": 87.96,
      "high": 92.79,
      "low": 87.61,
      "close": 90.09,
      "adjClose": 90.09,
      "volume": 9127949,
      "unadjustedVolume": 9099600,
      "change": 2.13,
      "changePercent": 2.42,
      "vwap": 90.48,
      "label": "August 01, 23",
      "changeOverTime": 0.0242
    },
    {
      "date": "2023-07-31",
      "open": 89.12,
      "high": 90.925,
      "low": 87.27,
      "close": 89.82,
      "adjClose": 89.82,
      "volume": 8443458,
      "unadjustedVolume": 8435300,
      "change": 0.7,
      "changePercent": 0.78546,
      "vwap": 89.28,
      "label": "July 31, 23",
      "changeOverTime": 0.0078546
    },
    {
      "date": "2023-07-28",
      "open": 88.09,
      "high": 89.485,
      "low": 87.66,
      "close": 89.35,
      "adjClose": 89.349998,
      "volume": 11685021,
      "unadjustedVolume": 11677600,
      "change": 1.26,
      "changePercent": 1.43,
      "vwap": 88.74,
      "label": "July 28, 23",
      "changeOverTime": 0.0143
    },
    {
      "date": "2023-07-27",
      "open": 85.18,
      "high": 86.48,
      "low": 82.53,
      "close": 84.53,
      "adjClose": 84.529999,
      "volume": 8742617,
      "unadjustedVolume": 8742600,
      "change": -0.65,
      "changePercent": -0.76309,
      "vwap": 84.69,
      "label": "July 27, 23",
      "changeOverTime": -0.0076309
    },
    {
      "date": "2023-07-26",
      "open": 82.26,
      "high": 85.53,
      "low": 82.26,
      "close": 84.11,
      "adjClose": 84.110001,
      "volume": 8653333,
      "unadjustedVolume": 8669300,
      "change": 1.85,
      "changePercent": 2.25,
      "vwap": 84.47,
      "label": "July 26, 23",
      "changeOverTime": 0.0225
    },
    {
      "date": "2023-07-25",
      "open": 82,
      "high": 83.55,
      "low": 81.22,
      "close": 82.99,
      "adjClose": 82.989998,
      "volume": 16282110,
      "unadjustedVolume": 16282100,
      "change": 0.99,
      "changePercent": 1.21,
      "vwap": 82.55,
      "label": "July 25, 23",
      "changeOverTime": 0.0121
    },
    {
      "date": "2023-07-24",
      "open": 75.4,
      "high": 80.51,
      "low": 74.61,
      "close": 78.85,
      "adjClose": 78.849998,
      "volume": 10410285,
      "unadjustedVolume": 10386000,
      "change": 3.45,
      "changePercent": 4.58,
      "vwap": 78.46,
      "label": "July 24, 23",
      "changeOverTime": 0.0458
    },
    {
      "date": "2023-07-21",
      "open": 76.36,
      "high": 77.29,
      "low": 75.44,
      "close": 75.97,
      "adjClose": 75.970001,
      "volume": 11308933,
      "unadjustedVolume": 11306700,
      "change": -0.39,
      "changePercent": -0.51074,
      "vwap": 76,
      "label": "July 21, 23",
      "changeOverTime": -0.0051074
    },
    {
      "date": "2023-07-20",
      "open": 74.92,
      "high": 76.69,
      "low": 74.48,
      "close": 74.88,
      "adjClose": 74.879997,
      "volume": 7146488,
      "unadjustedVolume": 7146500,
      "change": -0.04,
      "changePercent": -0.05339028,
      "vwap": 75.43,
      "label": "July 20, 23",
      "changeOverTime": -0.0005339028
    },
    {
      "date": "2023-07-19",
      "open": 78.07,
      "high": 79.6699,
      "low": 75.225,
      "close": 75.23,
      "adjClose": 75.230003,
      "volume": 11245415,
      "unadjustedVolume": 11245400,
      "change": -2.84,
      "changePercent": -3.64,
      "vwap": 76.37,
      "label": "July 19, 23",
      "changeOverTime": -0.0364
    },
    {
      "date": "2023-07-18",
      "open": 76.93,
      "high": 77.77,
      "low": 74.63,
      "close": 75.67,
      "adjClose": 75.669998,
      "volume": 8797580,
      "unadjustedVolume": 8797600,
      "change": -1.26,
      "changePercent": -1.64,
      "vwap": 76.13,
      "label": "July 18, 23",
      "changeOverTime": -0.0164
    },
    {
      "date": "2023-07-17",
      "open": 77.1,
      "high": 79.2,
      "low": 75.51,
      "close": 79.1,
      "adjClose": 79.099998,
      "volume": 11801153,
      "unadjustedVolume": 11801200,
      "change": 2,
      "changePercent": 2.59,
      "vwap": 77.95,
      "label": "July 17, 23",
      "changeOverTime": 0.0259
    },
    {
      "date": "2023-07-14",
      "open": 79.89,
      "high": 79.89,
      "low": 77.47,
      "close": 79.49,
      "adjClose": 79.489998,
      "volume": 11551599,
      "unadjustedVolume": 9761800,
      "change": -0.4,
      "changePercent": -0.50069,
      "vwap": 78.97,
      "label": "July 14, 23",
      "changeOverTime": -0.0050069
    },
    {
      "date": "2023-07-13",
      "open": 78.12,
      "high": 81.51,
      "low": 76.19,
      "close": 80.93,
      "adjClose": 80.93,
      "volume": 19254443,
      "unadjustedVolume": 19254400,
      "change": 2.81,
      "changePercent": 3.6,
      "vwap": 79.43,
      "label": "July 13, 23",
      "changeOverTime": 0.036
    },
    {
      "date": "2023-07-12",
      "open": 74.65,
      "high": 75.73,
      "low": 72.64,
      "close": 75.34,
      "adjClose": 75.339996,
      "volume": 14632903,
      "unadjustedVolume": 14634600,
      "change": 0.69,
      "changePercent": 0.92431,
      "vwap": 74.72,
      "label": "July 12, 23",
      "changeOverTime": 0.0092431
    },
    {
      "date": "2023-07-11",
      "open": 71.5,
      "high": 72.8,
      "low": 70.14,
      "close": 71.04,
      "adjClose": 71.040001,
      "volume": 6466930,
      "unadjustedVolume": 6466900,
      "change": -0.46,
      "changePercent": -0.64336,
      "vwap": 71.12,
      "label": "July 11, 23",
      "changeOverTime": -0.0064336
    },
    {
      "date": "2023-07-10",
      "open": 70,
      "high": 71.17,
      "low": 69.06,
      "close": 70.14,
      "adjClose": 70.139999,
      "volume": 5254304,
      "unadjustedVolume": 5254300,
      "change": 0.14,
      "changePercent": 0.2,
      "vwap": 70.41,
      "label": "July 10, 23",
      "changeOverTime": 0.002
    },
    {
      "date": "2023-07-07",
      "open": 68.7,
      "high": 70.69,
      "low": 68.0104,
      "close": 70,
      "adjClose": 70,
      "volume": 8241741,
      "unadjustedVolume": 8232400,
      "change": 1.3,
      "changePercent": 1.89,
      "vwap": 69.69,
      "label": "July 07, 23",
      "changeOverTime": 0.0189
    },
    {
      "date": "2023-07-06",
      "open": 70.2,
      "high": 70.75,
      "low": 67.55,
      "close": 67.69,
      "adjClose": 67.690002,
      "volume": 8160303,
      "unadjustedVolume": 8149200,
      "change": -2.51,
      "changePercent": -3.58,
      "vwap": 68.18,
      "label": "July 06, 23",
      "changeOverTime": -0.0358
    },
    {
      "date": "2023-07-05",
      "open": 70.89,
      "high": 71.99,
      "low": 69.9,
      "close": 71.84,
      "adjClose": 71.839996,
      "volume": 4537076,
      "unadjustedVolume": 4537100,
      "change": 0.95,
      "changePercent": 1.34,
      "vwap": 71.39,
      "label": "July 05, 23",
      "changeOverTime": 0.0134
    },
    {
      "date": "2023-07-03",
      "open": 71.77,
      "high": 73.04,
      "low": 71.205,
      "close": 71.29,
      "adjClose": 71.290001,
      "volume": 5299136,
      "unadjustedVolume": 5299100,
      "change": -0.48,
      "changePercent": -0.6688,
      "vwap": 71.99,
      "label": "July 03, 23",
      "changeOverTime": -0.006688
    },
    {
      "date": "2023-06-30",
      "open": 69.19,
      "high": 70.19,
      "low": 68.06,
      "close": 69.14,
      "adjClose": 69.139999,
      "volume": 4796939,
      "unadjustedVolume": 4793800,
      "change": -0.05,
      "changePercent": -0.07226478,
      "vwap": 69.24,
      "label": "June 30, 23",
      "changeOverTime": -0.0007226478
    },
    {
      "date": "2023-06-29",
      "open": 68.23,
      "high": 68.93,
      "low": 66.401,
      "close": 68.9,
      "adjClose": 68.900002,
      "volume": 7079602,
      "unadjustedVolume": 7079600,
      "change": 0.67,
      "changePercent": 0.98197,
      "vwap": 68.08,
      "label": "June 29, 23",
      "changeOverTime": 0.0098197
    },
    {
      "date": "2023-06-28",
      "open": 71,
      "high": 71.14,
      "low": 69.21,
      "close": 70.21,
      "adjClose": 70.209999,
      "volume": 5468050,
      "unadjustedVolume": 5468100,
      "change": -0.79,
      "changePercent": -1.11,
      "vwap": 70.11,
      "label": "June 28, 23",
      "changeOverTime": -0.0111
    },
    {
      "date": "2023-06-27",
      "open": 71.5,
      "high": 73.47,
      "low": 71.43,
      "close": 71.68,
      "adjClose": 71.68,
      "volume": 6625476,
      "unadjustedVolume": 6625500,
      "change": 0.18,
      "changePercent": 0.25175,
      "vwap": 72.04,
      "label": "June 27, 23",
      "changeOverTime": 0.0025175
    },
    {
      "date": "2023-06-26",
      "open": 70.24,
      "high": 71.128,
      "low": 69.2,
      "close": 69.58,
      "adjClose": 69.580002,
      "volume": 5796950,
      "unadjustedVolume": 5797000,
      "change": -0.66,
      "changePercent": -0.93964,
      "vwap": 69.85,
      "label": "June 26, 23",
      "changeOverTime": -0.0093964
    },
    {
      "date": "2023-06-23",
      "open": 71.32,
      "high": 71.33,
      "low": 68.575,
      "close": 69.8,
      "adjClose": 69.800003,
      "volume": 9168857,
      "unadjustedVolume": 8837100,
      "change": -1.52,
      "changePercent": -2.13,
      "vwap": 69.58,
      "label": "June 23, 23",
      "changeOverTime": -0.0213
    },
    {
      "date": "2023-06-22",
      "open": 72.68,
      "high": 74.2362,
      "low": 71.41,
      "close": 72.89,
      "adjClose": 72.889999,
      "volume": 5248766,
      "unadjustedVolume": 5244800,
      "change": 0.21,
      "changePercent": 0.28894,
      "vwap": 73.04,
      "label": "June 22, 23",
      "changeOverTime": 0.0028894
    },
    {
      "date": "2023-06-21",
      "open": 73,
      "high": 75.78,
      "low": 72.73,
      "close": 73.03,
      "adjClose": 73.029999,
      "volume": 9013747,
      "unadjustedVolume": 9013700,
      "change": 0.03,
      "changePercent": 0.04109589,
      "vwap": 73.51,
      "label": "June 21, 23",
      "changeOverTime": 0.0004109589
    },
    {
      "date": "2023-06-20",
      "open": 75.57,
      "high": 76.01,
      "low": 73.4,
      "close": 74.32,
      "adjClose": 74.32,
      "volume": 14028024,
      "unadjustedVolume": 14028000,
      "change": -1.25,
      "changePercent": -1.65,
      "vwap": 74.32,
      "label": "June 20, 23",
      "changeOverTime": -0.0165
    },
    {
      "date": "2023-06-16",
      "open": 81.72,
      "high": 82.48,
      "low": 77.11,
      "close": 79.87,
      "adjClose": 79.870003,
      "volume": 12516749,
      "unadjustedVolume": 12508000,
      "change": -1.85,
      "changePercent": -2.26,
      "vwap": 79.46,
      "label": "June 16, 23",
      "changeOverTime": -0.0226
    },
    {
      "date": "2023-06-15",
      "open": 81.73,
      "high": 83.4,
      "low": 80.3101,
      "close": 80.82,
      "adjClose": 80.82,
      "volume": 11335321,
      "unadjustedVolume": 11335300,
      "change": -0.91,
      "changePercent": -1.11,
      "vwap": 81.34,
      "label": "June 15, 23",
      "changeOverTime": -0.0111
    },
    {
      "date": "2023-06-14",
      "open": 77.46,
      "high": 79.08,
      "low": 76.13,
      "close": 78.67,
      "adjClose": 78.669998,
      "volume": 9367211,
      "unadjustedVolume": 9375000,
      "change": 1.21,
      "changePercent": 1.56,
      "vwap": 77.9,
      "label": "June 14, 23",
      "changeOverTime": 0.0156
    },
    {
      "date": "2023-06-13",
      "open": 78.69,
      "high": 80.02,
      "low": 77.05,
      "close": 77.46,
      "adjClose": 77.459999,
      "volume": 8279116,
      "unadjustedVolume": 8279100,
      "change": -1.23,
      "changePercent": -1.56,
      "vwap": 78.07,
      "label": "June 13, 23",
      "changeOverTime": -0.0156
    },
    {
      "date": "2023-06-12",
      "open": 76,
      "high": 77.69,
      "low": 75.2437,
      "close": 76.09,
      "adjClose": 76.089996,
      "volume": 5642360,
      "unadjustedVolume": 5749400,
      "change": 0.09,
      "changePercent": 0.11842,
      "vwap": 76.43,
      "label": "June 12, 23",
      "changeOverTime": 0.0011842
    },
    {
      "date": "2023-06-09",
      "open": 75.78,
      "high": 77.99,
      "low": 74.89,
      "close": 76.1,
      "adjClose": 76.099998,
      "volume": 13375240,
      "unadjustedVolume": 13368900,
      "change": 0.32,
      "changePercent": 0.42228,
      "vwap": 76.39,
      "label": "June 09, 23",
      "changeOverTime": 0.0042228
    },
    {
      "date": "2023-06-08",
      "open": 72.94,
      "high": 77.21,
      "low": 72.88,
      "close": 74.93,
      "adjClose": 74.93,
      "volume": 11429415,
      "unadjustedVolume": 11429400,
      "change": 1.99,
      "changePercent": 2.73,
      "vwap": 75.52,
      "label": "June 08, 23",
      "changeOverTime": 0.0273
    }
  ]
}