{
  "symbol": "PEP",
  "historical": [
    {
      "date": "2023-12-07",
      "open": 168,
      "high": 168.3043,
      "low": 166.7,
      "close": 167.46,
      "adjClose": 167.46,
      "volume": 4647623,
      "unadjustedVolume": 4205608,
      "change": -0.54,
      "changePercent": -0.32143,
      "vwap": 167.59,
      "label": "December 07, 23",
      "changeOverTime": -0.0032143
    },
    {
      "date": "2023-12-06",
      "open": 167.98,
      "high": 168.32,
      "low": 166.73,
      "close": 167.51,
      "adjClose": 167.51,
      "volume": 4726646,
      "unadjustedVolume": 4726600,
      "change": -0.47,
      "changePercent": -0.2798,
      "vwap": 167.43,
      "label": "December 06, 23",
      "changeOverTime": -0.002798
    },
    {
      "date": "2023-12-05",
      "open": 169.15,
      "high": 169.5731,
      "low": 167.71,
      "close": 167.94,
      "adjClose": 167.94,
      "volume": 4553781,
      "unadjustedVolume": 4553800,
      "change": -1.21,
      "changePercent": -0.71534,
      "vwap": 168.47,
      "label": "December 05, 23",
      "changeOverTime": -0.0071534
    },
    {
      "date": "2023-12-04",
      "open": 168.4,
      "high": 169.92,
      "low": 168.19,
      "close": 169.14,
      "adjClose": 169.14,
      "volume": 5323333,
      "unadjustedVolume": 5323300,
      "change": 0.74,
      "changePercent": 0.43943,
      "vwap": 169.03,
      "label": "December 04, 23",
      "changeOverTime": 0.0043943
    },
    {
      "date": "2023-12-01",
      "open": 168.37,
      "high": 168.85,
      "low": 167.38,
      "close": 168.69,
      "adjClose": 168.69,
      "volume": 4897439,
      "unadjustedVolume": 4893900,
      "change": 0.32,
      "changePercent": 0.19006,
      "vwap": 168.4,
      "label": "December 01, 23",
      "changeOverTime": 0.0019006
    },
    {
      "date": "2023-11-30",
      "open": 166.11,
      "high": 168.36,
      "low": 164.82,
      "close": 168.29,
      "adjClose": 168.29,
      "volume": 7346920,
      "unadjustedVolume": 7346700,
      "change": 2.18,
      "changePercent": 1.31,
      "vwap": 167.55,
      "label": "November 30, 23",
      "changeOverTime": 0.0131
    },
    {
      "date": "2023-11-29",
      "open": 169.1,
      "high": 169.12,
      "low": 166.65,
      "close": 167.16,
      "adjClose": 165.9,
      "volume": 4722423,
      "unadjustedVolume": 4722400,
      "change": -1.94,
      "changePercent": -1.15,
      "vwap": 167.39,
      "label": "November 29, 23",
      "changeOverTime": -0.0115
    },
    {
      "date": "2023-11-28",
      "open": 168.38,
      "high": 169.76,
      "low": 168.02,
      "close": 168.86,
      "adjClose": 167.58,
      "volume": 4056190,
      "unadjustedVolume": 4056100,
      "change": 0.48,
      "changePercent": 0.28507,
      "vwap": 169.01,
      "label": "November 28, 23",
      "changeOverTime": 0.0028507
    },
    {
      "date": "2023-11-27",
      "open": 169.7,
      "high": 169.7,
      "low": 168.09,
      "close": 168.32,
      "adjClose": 167.05,
      "volume": 3664714,
      "unadjustedVolume": 3664700,
      "change": -1.38,
      "changePercent": -0.8132,
      "vwap": 168.53,
      "label": "November 27, 23",
      "changeOverTime": -0.008132
    },
    {
      "date": "2023-11-24",
      "open": 168.95,
      "high": 170.02,
      "low": 168.95,
      "close": 169.37,
      "adjClose": 168.09,
      "volume": 1751667,
      "unadjustedVolume": 1751700,
      "change": 0.42,
      "changePercent": 0.24859,
      "vwap": 169.35,
      "label": "November 24, 23",
      "changeOverTime": 0.0024859
    },
    {
      "date": "2023-11-22",
      "open": 168.35,
      "high": 169.57,
      "low": 168.2963,
      "close": 169.22,
      "adjClose": 169.22,
      "volume": 3235732,
      "unadjustedVolume": 3235600,
      "change": 0.87,
      "changePercent": 0.51678,
      "vwap": 169.07,
      "label": "November 22, 23",
      "changeOverTime": 0.0051678
    },
    {
      "date": "2023-11-21",
      "open": 167.11,
      "high": 167.86,
      "low": 165.9216,
      "close": 167.8,
      "adjClose": 167.8,
      "volume": 3979988,
      "unadjustedVolume": 3980000,
      "change": 0.69,
      "changePercent": 0.4129,
      "vwap": 167.4,
      "label": "November 21, 23",
      "changeOverTime": 0.004129
    },
    {
      "date": "2023-11-20",
      "open": 166,
      "high": 166.77,
      "low": 165.72,
      "close": 166.52,
      "adjClose": 166.52,
      "volume": 4887350,
      "unadjustedVolume": 4886200,
      "change": 0.52,
      "changePercent": 0.31325,
      "vwap": 166.4,
      "label": "November 20, 23",
      "changeOverTime": 0.0031325
    },
    {
      "date": "2023-11-17",
      "open": 168.05,
      "high": 168.25,
      "low": 165.77,
      "close": 166.76,
      "adjClose": 166.76,
      "volume": 5583290,
      "unadjustedVolume": 5583100,
      "change": -1.29,
      "changePercent": -0.76763,
      "vwap": 166.67,
      "label": "November 17, 23",
      "changeOverTime": -0.0076763
    },
    {
      "date": "2023-11-16",
      "open": 168.39,
      "high": 170,
      "low": 166.4,
      "close": 167.71,
      "adjClose": 167.71,
      "volume": 5386432,
      "unadjustedVolume": 5386400,
      "change": -0.68,
      "changePercent": -0.40382,
      "vwap": 167.57,
      "label": "November 16, 23",
      "changeOverTime": -0.0040382
    },
    {
      "date": "2023-11-15",
      "open": 168.7,
      "high": 168.7889,
      "low": 166.27,
      "close": 167.25,
      "adjClose": 167.25,
      "volume": 5611162,
      "unadjustedVolume": 5611200,
      "change": -1.45,
      "changePercent": -0.85951,
      "vwap": 167.08,
      "label": "November 15, 23",
      "changeOverTime": -0.0085951
    },
    {
      "date": "2023-11-14",
      "open": 167.95,
      "high": 168.44,
      "low": 166.89,
      "close": 168.11,
      "adjClose": 168.11,
      "volume": 6201935,
      "unadjustedVolume": 6238900,
      "change": 0.16,
      "changePercent": 0.09526645,
      "vwap": 167.85,
      "label": "November 14, 23",
      "changeOverTime": 0.0009526645
    },
    {
      "date": "2023-11-13",
      "open": 167,
      "high": 168.78,
      "low": 166.46,
      "close": 167.77,
      "adjClose": 167.77,
      "volume": 5402335,
      "unadjustedVolume": 5402300,
      "change": 0.77,
      "changePercent": 0.46108,
      "vwap": 167.91,
      "label": "November 13, 23",
      "changeOverTime": 0.0046108
    },
    {
      "date": "2023-11-10",
      "open": 167.31,
      "high": 167.78,
      "low": 164.86,
      "close": 166.92,
      "adjClose": 166.92,
      "volume": 5553519,
      "unadjustedVolume": 5552900,
      "change": -0.39,
      "changePercent": -0.2331,
      "vwap": 166.49,
      "label": "November 10, 23",
      "changeOverTime": -0.002331
    },
    {
      "date": "2023-11-09",
      "open": 167.58,
      "high": 167.86,
      "low": 165.81,
      "close": 166.16,
      "adjClose": 166.16,
      "volume": 5639290,
      "unadjustedVolume": 5639300,
      "change": -1.42,
      "changePercent": -0.84736,
      "vwap": 166.45,
      "label": "November 09, 23",
      "changeOverTime": -0.0084736
    },
    {
      "date": "2023-11-08",
      "open": 168.17,
      "high": 168.34,
      "low": 166.66,
      "close": 167.39,
      "adjClose": 167.39,
      "volume": 4926736,
      "unadjustedVolume": 4926600,
      "change": -0.78,
      "changePercent": -0.46382,
      "vwap": 167.42,
      "label": "November 08, 23",
      "changeOverTime": -0.0046382
    },
    {
      "date": "2023-11-07",
      "open": 166.8,
      "high": 167.71,
      "low": 166.12,
      "close": 167.18,
      "adjClose": 167.18,
      "volume": 4687447,
      "unadjustedVolume": 4687200,
      "change": 0.38,
      "changePercent": 0.22782,
      "vwap": 167.24,
      "label": "November 07, 23",
      "changeOverTime": 0.0022782
    },
    {
      "date": "2023-11-06",
      "open": 165.46,
      "high": 167.5,
      "low": 165.21,
      "close": 166.7,
      "adjClose": 166.7,
      "volume": 5784687,
      "unadjustedVolume": 5784600,
      "change": 1.24,
      "changePercent": 0.74943,
      "vwap": 166.82,
      "label": "November 06, 23",
      "changeOverTime": 0.0074943
    },
    {
      "date": "2023-11-03",
      "open": 168.68,
      "high": 168.81,
      "low": 166.69,
      "close": 166.79,
      "adjClose": 166.79,
      "volume": 4063294,
      "unadjustedVolume": 4063000,
      "change": -1.89,
      "changePercent": -1.12,
      "vwap": 167.4,
      "label": "November 03, 23",
      "changeOverTime": -0.0112
    },
    {
      "date": "2023-11-02",
      "open": 164.74,
      "high": 167.16,
      "low": 164.67,
      "close": 166.83,
      "adjClose": 166.83,
      "volume": 5413373,
      "unadjustedVolume": 5413400,
      "change": 2.09,
      "changePercent": 1.27,
      "vwap": 166.61,
      "label": "November 02, 23",
      "changeOverTime": 0.0127
    },
    {
      "date": "2023-11-01",
      "open": 163.67,
      "high": 165.43,
      "low": 162.76,
      "close": 164.87,
      "adjClose": 164.87,
      "volume": 6682510,
      "unadjustedVolume": 6682500,
      "change": 1.2,
      "changePercent": 0.73318,
      "vwap": 164.69,
      "label": "November 01, 23",
      "changeOverTime": 0.0073318
    },
    {
      "date": "2023-10-31",
      "open": 162.95,
      "high": 163.35,
      "low": 161.66,
      "close": 163.28,
      "adjClose": 163.28,
      "volume": 5947523,
      "unadjustedVolume": 5947400,
      "change": 0.33,
      "changePercent": 0.20252,
      "vwap": 162.91,
      "label": "October 31, 23",
      "changeOverTime": 0.0020252
    },
    {
      "date": "2023-10-30",
      "open": 161.298,
      "high": 162.58,
      "low": 160.74,
      "close": 162.28,
      "adjClose": 162.28,
      "volume": 4626065,
      "unadjustedVolume": 4625900,
      "change": 0.982,
      "changePercent": 0.60881,
      "vwap": 161.94,
      "label": "October 30, 23",
      "changeOverTime": 0.0060881
    },
    {
      "date": "2023-10-27",
      "open": 162.02,
      "high": 162.14,
      "low": 158.89,
      "close": 159.62,
      "adjClose": 159.62,
      "volume": 5078025,
      "unadjustedVolume": 5078000,
      "change": -2.4,
      "changePercent": -1.48,
      "vwap": 160.05,
      "label": "October 27, 23",
      "changeOverTime": -0.0148
    },
    {
      "date": "2023-10-26",
      "open": 162.68,
      "high": 163.36,
      "low": 161.3,
      "close": 161.41,
      "adjClose": 161.41,
      "volume": 5146996,
      "unadjustedVolume": 5147000,
      "change": -1.27,
      "changePercent": -0.78067,
      "vwap": 162.03,
      "label": "October 26, 23",
      "changeOverTime": -0.0078067
    },
    {
      "date": "2023-10-25",
      "open": 162.05,
      "high": 163.5,
      "low": 161.465,
      "close": 162.35,
      "adjClose": 162.35,
      "volume": 4534609,
      "unadjustedVolume": 4534600,
      "change": 0.3,
      "changePercent": 0.18513,
      "vwap": 162.51,
      "label": "October 25, 23",
      "changeOverTime": 0.0018513
    },
    {
      "date": "2023-10-24",
      "open": 160.41,
      "high": 162.855,
      "low": 159.68,
      "close": 162.19,
      "adjClose": 162.19,
      "volume": 5265171,
      "unadjustedVolume": 5265200,
      "change": 1.78,
      "changePercent": 1.11,
      "vwap": 162.1,
      "label": "October 24, 23",
      "changeOverTime": 0.0111
    },
    {
      "date": "2023-10-23",
      "open": 159.6,
      "high": 161.6,
      "low": 159.06,
      "close": 160.08,
      "adjClose": 160.08,
      "volume": 5795756,
      "unadjustedVolume": 5795800,
      "change": 0.48,
      "changePercent": 0.30075,
      "vwap": 160.51,
      "label": "October 23, 23",
      "changeOverTime": 0.0030075
    },
    {
      "date": "2023-10-20",
      "open": 161.37,
      "high": 162.23,
      "low": 159.71,
      "close": 160,
      "adjClose": 160,
      "volume": 5486488,
      "unadjustedVolume": 5485800,
      "change": -1.37,
      "changePercent": -0.84898,
      "vwap": 160.64,
      "label": "October 20, 23",
      "changeOverTime": -0.0084898
    },
    {
      "date": "2023-10-19",
      "open": 161.9,
      "high": 162.722,
      "low": 160.41,
      "close": 160.56,
      "adjClose": 160.56,
      "volume": 6336801,
      "unadjustedVolume": 6336800,
      "change": -1.34,
      "changePercent": -0.82767,
      "vwap": 161.18,
      "label": "October 19, 23",
      "changeOverTime": -0.0082767
    },
    {
      "date": "2023-10-18",
      "open": 161.02,
      "high": 163.4,
      "low": 160.87,
      "close": 162.03,
      "adjClose": 162.03,
      "volume": 6650607,
      "unadjustedVolume": 6650600,
      "change": 1.01,
      "changePercent": 0.62725,
      "vwap": 162.32,
      "label": "October 18, 23",
      "changeOverTime": 0.0062725
    },
    {
      "date": "2023-10-17",
      "open": 160,
      "high": 161.63,
      "low": 159.16,
      "close": 160.37,
      "adjClose": 160.37,
      "volume": 6411422,
      "unadjustedVolume": 6411300,
      "change": 0.37,
      "changePercent": 0.23125,
      "vwap": 160.42,
      "label": "October 17, 23",
      "changeOverTime": 0.0023125
    },
    {
      "date": "2023-10-16",
      "open": 161,
      "high": 161.95,
      "low": 159.8,
      "close": 161.08,
      "adjClose": 161.08,
      "volume": 5605021,
      "unadjustedVolume": 5605000,
      "change": 0.08,
      "changePercent": 0.04968944,
      "vwap": 161.19,
      "label": "October 16, 23",
      "changeOverTime": 0.0004968944
    },
    {
      "date": "2023-10-13",
      "open": 158.62,
      "high": 160.24,
      "low": 157.95,
      "close": 160,
      "adjClose": 160,
      "volume": 6758821,
      "unadjustedVolume": 6757100,
      "change": 1.38,
      "changePercent": 0.87,
      "vwap": 159.45,
      "label": "October 13, 23",
      "changeOverTime": 0.0087
    },
    {
      "date": "2023-10-12",
      "open": 162.6,
      "high": 162.65,
      "low": 157.43,
      "close": 158.08,
      "adjClose": 158.08,
      "volume": 9024055,
      "unadjustedVolume": 9024100,
      "change": -4.52,
      "changePercent": -2.78,
      "vwap": 158.41,
      "label": "October 12, 23",
      "changeOverTime": -0.0278
    },
    {
      "date": "2023-10-11",
      "open": 165.01,
      "high": 165.44,
      "low": 161.6,
      "close": 162.62,
      "adjClose": 162.62,
      "volume": 7371486,
      "unadjustedVolume": 7371500,
      "change": -2.39,
      "changePercent": -1.45,
      "vwap": 162.86,
      "label": "October 11, 23",
      "changeOverTime": -0.0145
    },
    {
      "date": "2023-10-10",
      "open": 164.25,
      "high": 165.18,
      "low": 162.03,
      "close": 164.4,
      "adjClose": 164.4,
      "volume": 11456363,
      "unadjustedVolume": 11456400,
      "change": 0.15,
      "changePercent": 0.0913242,
      "vwap": 164.1,
      "label": "October 10, 23",
      "changeOverTime": 0.000913242
    },
    {
      "date": "2023-10-09",
      "open": 160,
      "high": 161.42,
      "low": 158.64,
      "close": 161.36,
      "adjClose": 161.36,
      "volume": 7244494,
      "unadjustedVolume": 7244500,
      "change": 1.36,
      "changePercent": 0.85,
      "vwap": 160.18,
      "label": "October 09, 23",
      "changeOverTime": 0.0085
    },
    {
      "date": "2023-10-06",
      "open": 158.78,
      "high": 160.92,
      "low": 155.83,
      "close": 160.29,
      "adjClose": 160.29,
      "volume": 12774672,
      "unadjustedVolume": 12770700,
      "change": 1.51,
      "changePercent": 0.951,
      "vwap": 159.04,
      "label": "October 06, 23",
      "changeOverTime": 0.00951
    },
    {
      "date": "2023-10-05",
      "open": 168.77,
      "high": 168.81,
      "low": 159.87,
      "close": 160.1,
      "adjClose": 160.1,
      "volume": 10556390,
      "unadjustedVolume": 10556400,
      "change": -8.67,
      "changePercent": -5.14,
      "vwap": 161.81,
      "label": "October 05, 23",
      "changeOverTime": -0.0514
    },
    {
      "date": "2023-10-04",
      "open": 168.45,
      "high": 169.13,
      "low": 167.06,
      "close": 168.91,
      "adjClose": 168.91,
      "volume": 4134136,
      "unadjustedVolume": 4134000,
      "change": 0.46,
      "changePercent": 0.27308,
      "vwap": 168.51,
      "label": "October 04, 23",
      "changeOverTime": 0.0027308
    },
    {
      "date": "2023-10-03",
      "open": 168.86,
      "high": 170,
      "low": 167.03,
      "close": 167.7,
      "adjClose": 167.7,
      "volume": 4842523,
      "unadjustedVolume": 4873400,
      "change": -1.16,
      "changePercent": -0.68696,
      "vwap": 167.71,
      "label": "October 03, 23",
      "changeOverTime": -0.0068696
    },
    {
      "date": "2023-10-02",
      "open": 169.08,
      "high": 169.49,
      "low": 167.32,
      "close": 169.17,
      "adjClose": 169.17,
      "volume": 3838871,
      "unadjustedVolume": 3838800,
      "change": 0.09,
      "changePercent": 0.05322924,
      "vwap": 168.67,
      "label": "October 02, 23",
      "changeOverTime": 0.0005322924
    },
    {
      "date": "2023-09-29",
      "open": 170.51,
      "high": 170.84,
      "low": 168.0442,
      "close": 169.44,
      "adjClose": 169.44,
      "volume": 5194292,
      "unadjustedVolume": 5194200,
      "change": -1.07,
      "changePercent": -0.62753,
      "vwap": 169.31,
      "label": "September 29, 23",
      "changeOverTime": -0.0062753
    },
    {
      "date": "2023-09-28",
      "open": 169.93,
      "high": 170.18,
      "low": 168.175,
      "close": 169.5,
      "adjClose": 169.5,
      "volume": 4841646,
      "unadjustedVolume": 4841600,
      "change": -0.43,
      "changePercent": -0.25305,
      "vwap": 169.27,
      "label": "September 28, 23",
      "changeOverTime": -0.0025305
    },
    {
      "date": "2023-09-27",
      "open": 172.31,
      "high": 172.69,
      "low": 169.025,
      "close": 169.57,
      "adjClose": 169.57,
      "volume": 5729854,
      "unadjustedVolume": 5729900,
      "change": -2.74,
      "changePercent": -1.59,
      "vwap": 170.13,
      "label": "September 27, 23",
      "changeOverTime": -0.0159
    },
    {
      "date": "2023-09-26",
      "open": 173,
      "high": 173.72,
      "low": 171.6387,
      "close": 172.52,
      "adjClose": 172.52,
      "volume": 5213692,
      "unadjustedVolume": 5213700,
      "change": -0.48,
      "changePercent": -0.27746,
      "vwap": 172.46,
      "label": "September 26, 23",
      "changeOverTime": -0.0027746
    },
    {
      "date": "2023-09-25",
      "open": 174.68,
      "high": 175.44,
      "low": 173.18,
      "close": 174.33,
      "adjClose": 174.33,
      "volume": 3553687,
      "unadjustedVolume": 3553600,
      "change": -0.35,
      "changePercent": -0.20037,
      "vwap": 174.16,
      "label": "September 25, 23",
      "changeOverTime": -0.0020037
    },
    {
      "date": "2023-09-22",
      "open": 174.94,
      "high": 176.39,
      "low": 174.37,
      "close": 175.27,
      "adjClose": 175.27,
      "volume": 4542456,
      "unadjustedVolume": 4542300,
      "change": 0.33,
      "changePercent": 0.18864,
      "vwap": 175.47,
      "label": "September 22, 23",
      "changeOverTime": 0.0018864
    },
    {
      "date": "2023-09-21",
      "open": 178.1,
      "high": 178.33,
      "low": 175.13,
      "close": 175.38,
      "adjClose": 175.38,
      "volume": 5351155,
      "unadjustedVolume": 5351000,
      "change": -2.72,
      "changePercent": -1.53,
      "vwap": 176.13,
      "label": "September 21, 23",
      "changeOverTime": -0.0153
    },
    {
      "date": "2023-09-20",
      "open": 179.09,
      "high": 179.419,
      "low": 177.56,
      "close": 178.38,
      "adjClose": 178.38,
      "volume": 3696292,
      "unadjustedVolume": 3695800,
      "change": -0.71,
      "changePercent": -0.39645,
      "vwap": 178.54,
      "label": "September 20, 23",
      "changeOverTime": -0.0039645
    },
    {
      "date": "2023-09-19",
      "open": 178.86,
      "high": 179.13,
      "low": 177.3,
      "close": 178.32,
      "adjClose": 178.32,
      "volume": 3369556,
      "unadjustedVolume": 3369300,
      "change": -0.54,
      "changePercent": -0.30191,
      "vwap": 178.18,
      "label": "September 19, 23",
      "changeOverTime": -0.0030191
    },
    {
      "date": "2023-09-18",
      "open": 181,
      "high": 181,
      "low": 178.43,
      "close": 179.38,
      "adjClose": 179.38,
      "volume": 3182752,
      "unadjustedVolume": 3182600,
      "change": -1.62,
      "changePercent": -0.89503,
      "vwap": 179.37,
      "label": "September 18, 23",
      "changeOverTime": -0.0089503
    },
    {
      "date": "2023-09-15",
      "open": 181.41,
      "high": 181.82,
      "low": 179.61,
      "close": 179.84,
      "adjClose": 179.84,
      "volume": 11661176,
      "unadjustedVolume": 11656000,
      "change": -1.57,
      "changePercent": -0.86544,
      "vwap": 180.23,
      "label": "September 15, 23",
      "changeOverTime": -0.0086544
    },
    {
      "date": "2023-09-14",
      "open": 179.94,
      "high": 181.69,
      "low": 179.33,
      "close": 181.23,
      "adjClose": 181.23,
      "volume": 4118298,
      "unadjustedVolume": 4118300,
      "change": 1.29,
      "changePercent": 0.71691,
      "vwap": 181.09,
      "label": "September 14, 23",
      "changeOverTime": 0.0071691
    },
    {
      "date": "2023-09-13",
      "open": 178.33,
      "high": 180.14,
      "low": 178.21,
      "close": 179.68,
      "adjClose": 179.68,
      "volume": 3781554,
      "unadjustedVolume": 3781400,
      "change": 1.35,
      "changePercent": 0.75702,
      "vwap": 179.48,
      "label": "September 13, 23",
      "changeOverTime": 0.0075702
    },
    {
      "date": "2023-09-12",
      "open": 178.74,
      "high": 178.92,
      "low": 177.795,
      "close": 178.27,
      "adjClose": 178.27,
      "volume": 3331234,
      "unadjustedVolume": 3331100,
      "change": -0.47,
      "changePercent": -0.26295,
      "vwap": 178.29,
      "label": "September 12, 23",
      "changeOverTime": -0.0026295
    },
    {
      "date": "2023-09-11",
      "open": 176.83,
      "high": 179.43,
      "low": 176.83,
      "close": 178.93,
      "adjClose": 178.93,
      "volume": 4512875,
      "unadjustedVolume": 4512700,
      "change": 2.1,
      "changePercent": 1.19,
      "vwap": 178.83,
      "label": "September 11, 23",
      "changeOverTime": 0.0119
    },
    {
      "date": "2023-09-08",
      "open": 175.81,
      "high": 177.15,
      "low": 175.61,
      "close": 176.27,
      "adjClose": 176.27,
      "volume": 2995127,
      "unadjustedVolume": 2995000,
      "change": 0.46,
      "changePercent": 0.26165,
      "vwap": 176.18,
      "label": "September 08, 23",
      "changeOverTime": 0.0026165
    },
    {
      "date": "2023-09-07",
      "open": 175.85,
      "high": 177.055,
      "low": 175.21,
      "close": 176.4,
      "adjClose": 176.4,
      "volume": 4934402,
      "unadjustedVolume": 4934300,
      "change": 0.55,
      "changePercent": 0.31277,
      "vwap": 176.29,
      "label": "September 07, 23",
      "changeOverTime": 0.0031277
    },
    {
      "date": "2023-09-06",
      "open": 174.92,
      "high": 174.99,
      "low": 173.48,
      "close": 174.73,
      "adjClose": 174.73,
      "volume": 5933800,
      "unadjustedVolume": 5933800,
      "change": -0.19,
      "changePercent": -0.10862,
      "vwap": 174.54,
      "label": "September 06, 23",
      "changeOverTime": -0.0010862
    },
    {
      "date": "2023-09-05",
      "open": 175.265,
      "high": 175.88,
      "low": 173.645,
      "close": 174.16,
      "adjClose": 174.16,
      "volume": 5081845,
      "unadjustedVolume": 5081800,
      "change": -1.105,
      "changePercent": -0.63047,
      "vwap": 174.35,
      "label": "September 05, 23",
      "changeOverTime": -0.0063047
    },
    {
      "date": "2023-09-01",
      "open": 178.73,
      "high": 178.81,
      "low": 174.6362,
      "close": 175.32,
      "adjClose": 175.32,
      "volume": 4801361,
      "unadjustedVolume": 4800400,
      "change": -3.41,
      "changePercent": -1.91,
      "vwap": 175.71,
      "label": "September 01, 23",
      "changeOverTime": -0.0191
    },
    {
      "date": "2023-08-31",
      "open": 179.34,
      "high": 179.63,
      "low": 177.86,
      "close": 177.92,
      "adjClose": 177.92,
      "volume": 5566735,
      "unadjustedVolume": 5566700,
      "change": -1.42,
      "changePercent": -0.79179,
      "vwap": 178.23,
      "label": "August 31, 23",
      "changeOverTime": -0.0079179
    },
    {
      "date": "2023-08-30",
      "open": 181.46,
      "high": 182.26,
      "low": 180.72,
      "close": 181.08,
      "adjClose": 179.82,
      "volume": 3153432,
      "unadjustedVolume": 3153400,
      "change": -0.38,
      "changePercent": -0.20941,
      "vwap": 181.3,
      "label": "August 30, 23",
      "changeOverTime": -0.0020941
    },
    {
      "date": "2023-08-29",
      "open": 180.3,
      "high": 181.22,
      "low": 179.015,
      "close": 180.93,
      "adjClose": 179.67,
      "volume": 4368626,
      "unadjustedVolume": 4368600,
      "change": 0.63,
      "changePercent": 0.34942,
      "vwap": 180.47,
      "label": "August 29, 23",
      "changeOverTime": 0.0034942
    },
    {
      "date": "2023-08-28",
      "open": 180.82,
      "high": 181.18,
      "low": 179.344,
      "close": 180.25,
      "adjClose": 178.99,
      "volume": 3189757,
      "unadjustedVolume": 3189800,
      "change": -0.57,
      "changePercent": -0.31523,
      "vwap": 180.14,
      "label": "August 28, 23",
      "changeOverTime": -0.0031523
    },
    {
      "date": "2023-08-25",
      "open": 178.06,
      "high": 179.71,
      "low": 177.84,
      "close": 179.42,
      "adjClose": 178.17,
      "volume": 4710679,
      "unadjustedVolume": 4709700,
      "change": 1.36,
      "changePercent": 0.76379,
      "vwap": 179.02,
      "label": "August 25, 23",
      "changeOverTime": 0.0076379
    },
    {
      "date": "2023-08-24",
      "open": 178.01,
      "high": 180.44,
      "low": 177.1,
      "close": 177.18,
      "adjClose": 175.94,
      "volume": 5709800,
      "unadjustedVolume": 5709800,
      "change": -0.83,
      "changePercent": -0.46627,
      "vwap": 178.24,
      "label": "August 24, 23",
      "changeOverTime": -0.0046627
    },
    {
      "date": "2023-08-23",
      "open": 177.25,
      "high": 178.28,
      "low": 176.37,
      "close": 178.12,
      "adjClose": 176.88,
      "volume": 4042700,
      "unadjustedVolume": 4042700,
      "change": 0.87,
      "changePercent": 0.49083,
      "vwap": 177.59,
      "label": "August 23, 23",
      "changeOverTime": 0.0049083
    },
    {
      "date": "2023-08-22",
      "open": 176.18,
      "high": 176.82,
      "low": 175.31,
      "close": 175.7,
      "adjClose": 174.47,
      "volume": 3491500,
      "unadjustedVolume": 3491500,
      "change": -0.48,
      "changePercent": -0.27245,
      "vwap": 175.94,
      "label": "August 22, 23",
      "changeOverTime": -0.0027245
    },
    {
      "date": "2023-08-21",
      "open": 177.73,
      "high": 177.96,
      "low": 176.23,
      "close": 177.05,
      "adjClose": 175.81,
      "volume": 4284100,
      "unadjustedVolume": 4284100,
      "change": -0.68,
      "changePercent": -0.3826,
      "vwap": 177.08,
      "label": "August 21, 23",
      "changeOverTime": -0.003826
    },
    {
      "date": "2023-08-18",
      "open": 178.46,
      "high": 179.55,
      "low": 177.27,
      "close": 178.18,
      "adjClose": 176.94,
      "volume": 6020300,
      "unadjustedVolume": 6020300,
      "change": -0.28,
      "changePercent": -0.1569,
      "vwap": 178.33,
      "label": "August 18, 23",
      "changeOverTime": -0.001569
    },
    {
      "date": "2023-08-17",
      "open": 181.21,
      "high": 181.41,
      "low": 178.32,
      "close": 178.45,
      "adjClose": 177.2,
      "volume": 4503000,
      "unadjustedVolume": 4503000,
      "change": -2.76,
      "changePercent": -1.52,
      "vwap": 179.39,
      "label": "August 17, 23",
      "changeOverTime": -0.0152
    },
    {
      "date": "2023-08-16",
      "open": 181.6,
      "high": 182.95,
      "low": 180.95,
      "close": 181.21,
      "adjClose": 179.94,
      "volume": 2633700,
      "unadjustedVolume": 2633700,
      "change": -0.39,
      "changePercent": -0.21476,
      "vwap": 181.7,
      "label": "August 16, 23",
      "changeOverTime": -0.0021476
    },
    {
      "date": "2023-08-15",
      "open": 183.15,
      "high": 183.46,
      "low": 181.13,
      "close": 181.35,
      "adjClose": 180.08,
      "volume": 3331800,
      "unadjustedVolume": 3331800,
      "change": -1.8,
      "changePercent": -0.9828,
      "vwap": 181.98,
      "label": "August 15, 23",
      "changeOverTime": -0.009828
    },
    {
      "date": "2023-08-14",
      "open": 184.39,
      "high": 184.86,
      "low": 183.13,
      "close": 183.62,
      "adjClose": 182.34,
      "volume": 3385600,
      "unadjustedVolume": 3385600,
      "change": -0.77,
      "changePercent": -0.41759,
      "vwap": 183.87,
      "label": "August 14, 23",
      "changeOverTime": -0.0041759
    },
    {
      "date": "2023-08-11",
      "open": 184,
      "high": 184.28,
      "low": 183.28,
      "close": 184.04,
      "adjClose": 182.75,
      "volume": 2872500,
      "unadjustedVolume": 2872500,
      "change": 0.04,
      "changePercent": 0.02173913,
      "vwap": 183.87,
      "label": "August 11, 23",
      "changeOverTime": 0.0002173913
    },
    {
      "date": "2023-08-10",
      "open": 184.22,
      "high": 185.59,
      "low": 183.53,
      "close": 183.75,
      "adjClose": 182.47,
      "volume": 3727200,
      "unadjustedVolume": 3727200,
      "change": -0.47,
      "changePercent": -0.25513,
      "vwap": 184.29,
      "label": "August 10, 23",
      "changeOverTime": -0.0025513
    },
    {
      "date": "2023-08-09",
      "open": 183.88,
      "high": 185,
      "low": 182.63,
      "close": 183.98,
      "adjClose": 182.69,
      "volume": 4413100,
      "unadjustedVolume": 4413100,
      "change": 0.1,
      "changePercent": 0.05438329,
      "vwap": 183.87,
      "label": "August 09, 23",
      "changeOverTime": 0.0005438329
    },
    {
      "date": "2023-08-08",
      "open": 187.2,
      "high": 187.48,
      "low": 184.03,
      "close": 184.44,
      "adjClose": 183.15,
      "volume": 5017900,
      "unadjustedVolume": 5017900,
      "change": -2.76,
      "changePercent": -1.47,
      "vwap": 185.32,
      "label": "August 08, 23",
      "changeOverTime": -0.0147
    },
    {
      "date": "2023-08-07",
      "open": 185.28,
      "high": 187.21,
      "low": 185.1,
      "close": 186.89,
      "adjClose": 185.58,
      "volume": 3323400,
      "unadjustedVolume": 3323400,
      "change": 1.61,
      "changePercent": 0.86896,
      "vwap": 186.4,
      "label": "August 07, 23",
      "changeOverTime": 0.0086896
    },
    {
      "date": "2023-08-04",
      "open": 187.12,
      "high": 188.01,
      "low": 184.35,
      "close": 184.6,
      "adjClose": 183.31,
      "volume": 4650400,
      "unadjustedVolume": 4650400,
      "change": -2.52,
      "changePercent": -1.35,
      "vwap": 185.65,
      "label": "August 04, 23",
      "changeOverTime": -0.0135
    },
    {
      "date": "2023-08-03",
      "open": 188.17,
      "high": 189.22,
      "low": 186.97,
      "close": 187.12,
      "adjClose": 185.81,
      "volume": 2857400,
      "unadjustedVolume": 2857400,
      "change": -1.05,
      "changePercent": -0.55801,
      "vwap": 187.77,
      "label": "August 03, 23",
      "changeOverTime": -0.0055801
    },
    {
      "date": "2023-08-02",
      "open": 186.59,
      "high": 189.97,
      "low": 186.4,
      "close": 188.31,
      "adjClose": 186.99,
      "volume": 4285900,
      "unadjustedVolume": 4285900,
      "change": 1.72,
      "changePercent": 0.92181,
      "vwap": 188.23,
      "label": "August 02, 23",
      "changeOverTime": 0.0092181
    },
    {
      "date": "2023-08-01",
      "open": 187.49,
      "high": 188.6,
      "low": 186.4,
      "close": 186.82,
      "adjClose": 185.51,
      "volume": 2853900,
      "unadjustedVolume": 2853900,
      "change": -0.67,
      "changePercent": -0.35735,
      "vwap": 187.27,
      "label": "August 01, 23",
      "changeOverTime": -0.0035735
    },
    {
      "date": "2023-07-31",
      "open": 189.45,
      "high": 189.59,
      "low": 186.85,
      "close": 187.46,
      "adjClose": 186.15,
      "volume": 5687700,
      "unadjustedVolume": 5687700,
      "change": -1.99,
      "changePercent": -1.05,
      "vwap": 187.97,
      "label": "July 31, 23",
      "changeOverTime": -0.0105
    },
    {
      "date": "2023-07-28",
      "open": 190.14,
      "high": 191.37,
      "low": 189.79,
      "close": 190.31,
      "adjClose": 188.98,
      "volume": 5602300,
      "unadjustedVolume": 5602300,
      "change": 0.17,
      "changePercent": 0.0894078,
      "vwap": 190.49,
      "label": "July 28, 23",
      "changeOverTime": 0.000894078
    },
    {
      "date": "2023-07-27",
      "open": 192,
      "high": 192.29,
      "low": 188.4,
      "close": 188.53,
      "adjClose": 187.21,
      "volume": 4141800,
      "unadjustedVolume": 4141800,
      "change": -3.47,
      "changePercent": -1.81,
      "vwap": 189.74,
      "label": "July 27, 23",
      "changeOverTime": -0.0181
    },
    {
      "date": "2023-07-26",
      "open": 191.12,
      "high": 192.38,
      "low": 190.06,
      "close": 191.6,
      "adjClose": 190.26,
      "volume": 3898900,
      "unadjustedVolume": 3898900,
      "change": 0.48,
      "changePercent": 0.25115,
      "vwap": 191.35,
      "label": "July 26, 23",
      "changeOverTime": 0.0025115
    },
    {
      "date": "2023-07-25",
      "open": 190.41,
      "high": 192.01,
      "low": 190.06,
      "close": 191.36,
      "adjClose": 190.02,
      "volume": 3521600,
      "unadjustedVolume": 3521600,
      "change": 0.95,
      "changePercent": 0.49892,
      "vwap": 191.14,
      "label": "July 25, 23",
      "changeOverTime": 0.0049892
    },
    {
      "date": "2023-07-24",
      "open": 190.59,
      "high": 191.43,
      "low": 190.14,
      "close": 190.92,
      "adjClose": 189.59,
      "volume": 4225800,
      "unadjustedVolume": 4225800,
      "change": 0.33,
      "changePercent": 0.17315,
      "vwap": 190.83,
      "label": "July 24, 23",
      "changeOverTime": 0.0017315
    },
    {
      "date": "2023-07-21",
      "open": 190.11,
      "high": 191.47,
      "low": 189.3,
      "close": 190.16,
      "adjClose": 188.83,
      "volume": 15021400,
      "unadjustedVolume": 15021400,
      "change": 0.05,
      "changePercent": 0.02630056,
      "vwap": 190.31,
      "label": "July 21, 23",
      "changeOverTime": 0.0002630056
    },
    {
      "date": "2023-07-20",
      "open": 187.5,
      "high": 189.99,
      "low": 186.81,
      "close": 189.3,
      "adjClose": 187.98,
      "volume": 5056500,
      "unadjustedVolume": 5056500,
      "change": 1.8,
      "changePercent": 0.96,
      "vwap": 188.7,
      "label": "July 20, 23",
      "changeOverTime": 0.0096
    },
    {
      "date": "2023-07-19",
      "open": 185,
      "high": 186.6,
      "low": 184.42,
      "close": 186.26,
      "adjClose": 184.96,
      "volume": 4140800,
      "unadjustedVolume": 4140800,
      "change": 1.26,
      "changePercent": 0.68108,
      "vwap": 185.76,
      "label": "July 19, 23",
      "changeOverTime": 0.0068108
    },
    {
      "date": "2023-07-18",
      "open": 185.44,
      "high": 186.82,
      "low": 183.82,
      "close": 184.45,
      "adjClose": 183.16,
      "volume": 5684100,
      "unadjustedVolume": 5684100,
      "change": -0.99,
      "changePercent": -0.53387,
      "vwap": 185.03,
      "label": "July 18, 23",
      "changeOverTime": -0.0053387
    },
    {
      "date": "2023-07-17",
      "open": 186.34,
      "high": 187.01,
      "low": 185.42,
      "close": 185.63,
      "adjClose": 184.33,
      "volume": 5637400,
      "unadjustedVolume": 5637400,
      "change": -0.71,
      "changePercent": -0.38102,
      "vwap": 186.02,
      "label": "July 17, 23",
      "changeOverTime": -0.0038102
    },
    {
      "date": "2023-07-14",
      "open": 187.86,
      "high": 188.63,
      "low": 187.09,
      "close": 188.21,
      "adjClose": 186.9,
      "volume": 4467000,
      "unadjustedVolume": 4467000,
      "change": 0.35,
      "changePercent": 0.18631,
      "vwap": 187.98,
      "label": "July 14, 23",
      "changeOverTime": 0.0018631
    },
    {
      "date": "2023-07-13",
      "open": 185.8,
      "high": 188.06,
      "low": 183.26,
      "close": 187.53,
      "adjClose": 186.22,
      "volume": 8223100,
      "unadjustedVolume": 8223100,
      "change": 1.73,
      "changePercent": 0.93111,
      "vwap": 186.28,
      "label": "July 13, 23",
      "changeOverTime": 0.0093111
    },
    {
      "date": "2023-07-12",
      "open": 183.98,
      "high": 184.61,
      "low": 182.98,
      "close": 183.17,
      "adjClose": 181.89,
      "volume": 6080100,
      "unadjustedVolume": 6080100,
      "change": -0.81,
      "changePercent": -0.44027,
      "vwap": 183.59,
      "label": "July 12, 23",
      "changeOverTime": -0.0044027
    },
    {
      "date": "2023-07-11",
      "open": 184.38,
      "high": 184.73,
      "low": 182.42,
      "close": 183.98,
      "adjClose": 182.69,
      "volume": 3915200,
      "unadjustedVolume": 3915200,
      "change": -0.4,
      "changePercent": -0.21694,
      "vwap": 183.71,
      "label": "July 11, 23",
      "changeOverTime": -0.0021694
    },
    {
      "date": "2023-07-10",
      "open": 184.07,
      "high": 185.91,
      "low": 183.78,
      "close": 184.3,
      "adjClose": 183.01,
      "volume": 5508800,
      "unadjustedVolume": 5508800,
      "change": 0.23,
      "changePercent": 0.12495,
      "vwap": 184.66,
      "label": "July 10, 23",
      "changeOverTime": 0.0012495
    },
    {
      "date": "2023-07-07",
      "open": 185.82,
      "high": 185.88,
      "low": 183.03,
      "close": 183.08,
      "adjClose": 181.8,
      "volume": 6309900,
      "unadjustedVolume": 6309900,
      "change": -2.74,
      "changePercent": -1.47,
      "vwap": 184,
      "label": "July 07, 23",
      "changeOverTime": -0.0147
    },
    {
      "date": "2023-07-06",
      "open": 185.81,
      "high": 186.75,
      "low": 184.89,
      "close": 186.6,
      "adjClose": 185.3,
      "volume": 5592100,
      "unadjustedVolume": 5592100,
      "change": 0.79,
      "changePercent": 0.42517,
      "vwap": 186.08,
      "label": "July 06, 23",
      "changeOverTime": 0.0042517
    },
    {
      "date": "2023-07-05",
      "open": 185,
      "high": 186.69,
      "low": 184.97,
      "close": 186.58,
      "adjClose": 185.28,
      "volume": 5277100,
      "unadjustedVolume": 5277100,
      "change": 1.58,
      "changePercent": 0.85405,
      "vwap": 186.08,
      "label": "July 05, 23",
      "changeOverTime": 0.0085405
    },
    {
      "date": "2023-07-03",
      "open": 184.3,
      "high": 185.64,
      "low": 183.47,
      "close": 185.6,
      "adjClose": 184.3,
      "volume": 2389000,
      "unadjustedVolume": 2389000,
      "change": 1.3,
      "changePercent": 0.70537,
      "vwap": 184.9,
      "label": "July 03, 23",
      "changeOverTime": 0.0070537
    },
    {
      "date": "2023-06-30",
      "open": 184.04,
      "high": 185.52,
      "low": 183.88,
      "close": 185.22,
      "adjClose": 183.93,
      "volume": 7635100,
      "unadjustedVolume": 7635100,
      "change": 1.18,
      "changePercent": 0.64116,
      "vwap": 184.87,
      "label": "June 30, 23",
      "changeOverTime": 0.0064116
    },
    {
      "date": "2023-06-29",
      "open": 183.25,
      "high": 183.89,
      "low": 181.39,
      "close": 183.88,
      "adjClose": 182.6,
      "volume": 5770400,
      "unadjustedVolume": 5770400,
      "change": 0.63,
      "changePercent": 0.34379,
      "vwap": 183.05,
      "label": "June 29, 23",
      "changeOverTime": 0.0034379
    },
    {
      "date": "2023-06-28",
      "open": 186.25,
      "high": 186.74,
      "low": 183.38,
      "close": 183.7,
      "adjClose": 182.42,
      "volume": 5193900,
      "unadjustedVolume": 5193900,
      "change": -2.55,
      "changePercent": -1.37,
      "vwap": 184.61,
      "label": "June 28, 23",
      "changeOverTime": -0.0137
    },
    {
      "date": "2023-06-27",
      "open": 184.67,
      "high": 186.61,
      "low": 183.96,
      "close": 186.22,
      "adjClose": 184.92,
      "volume": 5763000,
      "unadjustedVolume": 5763000,
      "change": 1.55,
      "changePercent": 0.83934,
      "vwap": 185.6,
      "label": "June 27, 23",
      "changeOverTime": 0.0083934
    },
    {
      "date": "2023-06-26",
      "open": 186.16,
      "high": 186.43,
      "low": 184.12,
      "close": 184.89,
      "adjClose": 183.6,
      "volume": 3706100,
      "unadjustedVolume": 3706100,
      "change": -1.27,
      "changePercent": -0.68221,
      "vwap": 185.15,
      "label": "June 26, 23",
      "changeOverTime": -0.0068221
    },
    {
      "date": "2023-06-23",
      "open": 188,
      "high": 188,
      "low": 185.95,
      "close": 186.07,
      "adjClose": 184.77,
      "volume": 7592600,
      "unadjustedVolume": 7592600,
      "change": -1.93,
      "changePercent": -1.03,
      "vwap": 186.67,
      "label": "June 23, 23",
      "changeOverTime": -0.0103
    },
    {
      "date": "2023-06-22",
      "open": 186.73,
      "high": 187.58,
      "low": 185.87,
      "close": 187.35,
      "adjClose": 186.04,
      "volume": 3185800,
      "unadjustedVolume": 3185800,
      "change": 0.62,
      "changePercent": 0.33203,
      "vwap": 186.93,
      "label": "June 22, 23",
      "changeOverTime": 0.0033203
    },
    {
      "date": "2023-06-21",
      "open": 185.72,
      "high": 186.88,
      "low": 184.19,
      "close": 185.43,
      "adjClose": 184.13,
      "volume": 3832400,
      "unadjustedVolume": 3832400,
      "change": -0.29,
      "changePercent": -0.15615,
      "vwap": 185.5,
      "label": "June 21, 23",
      "changeOverTime": -0.0015615
    },
    {
      "date": "2023-06-20",
      "open": 186.54,
      "high": 187.87,
      "low": 185.24,
      "close": 185.31,
      "adjClose": 184.02,
      "volume": 4154800,
      "unadjustedVolume": 4154800,
      "change": -1.23,
      "changePercent": -0.65938,
      "vwap": 186.14,
      "label": "June 20, 23",
      "changeOverTime": -0.0065938
    },
    {
      "date": "2023-06-16",
      "open": 186.14,
      "high": 187.59,
      "low": 185.7,
      "close": 186.04,
      "adjClose": 184.74,
      "volume": 8925100,
      "unadjustedVolume": 8925100,
      "change": -0.1,
      "changePercent": -0.053723,
      "vwap": 186.44,
      "label": "June 16, 23",
      "changeOverTime": -0.00053723
    },
    {
      "date": "2023-06-15",
      "open": 184.26,
      "high": 186.17,
      "low": 183.52,
      "close": 185.71,
      "adjClose": 184.41,
      "volume": 4326100,
      "unadjustedVolume": 4326100,
      "change": 1.45,
      "changePercent": 0.78693,
      "vwap": 185.13,
      "label": "June 15, 23",
      "changeOverTime": 0.0078693
    },
    {
      "date": "2023-06-14",
      "open": 182,
      "high": 183.65,
      "low": 181.44,
      "close": 183.17,
      "adjClose": 181.89,
      "volume": 3559300,
      "unadjustedVolume": 3559300,
      "change": 1.17,
      "changePercent": 0.64286,
      "vwap": 182.75,
      "label": "June 14, 23",
      "changeOverTime": 0.0064286
    },
    {
      "date": "2023-06-13",
      "open": 182.13,
      "high": 182.19,
      "low": 181.08,
      "close": 181.54,
      "adjClose": 180.27,
      "volume": 2838700,
      "unadjustedVolume": 2838700,
      "change": -0.59,
      "changePercent": -0.32394,
      "vwap": 181.6,
      "label": "June 13, 23",
      "changeOverTime": -0.0032394
    },
    {
      "date": "2023-06-12",
      "open": 182.49,
      "high": 182.73,
      "low": 180.69,
      "close": 181.9,
      "adjClose": 180.63,
      "volume": 4207100,
      "unadjustedVolume": 4207100,
      "change": -0.59,
      "changePercent": -0.32331,
      "vwap": 181.77,
      "label": "June 12, 23",
      "changeOverTime": -0.0032331
    },
    {
      "date": "2023-06-09",
      "open": 181.71,
      "high": 182.83,
      "low": 181,
      "close": 182.35,
      "adjClose": 181.08,
      "volume": 3200100,
      "unadjustedVolume": 3200100,
      "change": 0.64,
      "changePercent": 0.35221,
      "vwap": 182.06,
      "label": "June 09, 23",
      "changeOverTime": 0.0035221
    },
    {
      "date": "2023-06-08",
      "open": 179.7,
      "high": 182.3,
      "low": 179.33,
      "close": 182.1,
      "adjClose": 180.83,
      "volume": 4036100,
      "unadjustedVolume": 4036100,
      "change": 2.4,
      "changePercent": 1.34,
      "vwap": 181.24,
      "label": "June 08, 23",
      "changeOverTime": 0.0134
    }
  ]
}