{
  "symbol": "ROST",
  "historical": [
    {
      "date": "2023-12-07",
      "open": 132.91,
      "high": 133.68,
      "low": 131.49,
      "close": 131.66,
      "adjClose": 131.66,
      "volume": 2275659,
      "unadjustedVolume": 1855137,
      "change": -1.25,
      "changePercent": -0.94049,
      "vwap": 131.97,
      "label": "December 07, 23",
      "changeOverTime": -0.0094049
    },
    {
      "date": "2023-12-06",
      "open": 133.46,
      "high": 133.79,
      "low": 132.33,
      "close": 132.43,
      "adjClose": 132.43,
      "volume": 1566251,
      "unadjustedVolume": 1566200,
      "change": -1.03,
      "changePercent": -0.77177,
      "vwap": 132.68,
      "label": "December 06, 23",
      "changeOverTime": -0.0077177
    },
    {
      "date": "2023-12-05",
      "open": 131.97,
      "high": 132.43,
      "low": 131.12,
      "close": 132.24,
      "adjClose": 132.24,
      "volume": 1820046,
      "unadjustedVolume": 1820000,
      "change": 0.27,
      "changePercent": 0.20459,
      "vwap": 132.1,
      "label": "December 05, 23",
      "changeOverTime": 0.0020459
    },
    {
      "date": "2023-12-04",
      "open": 131.5,
      "high": 133.675,
      "low": 131.105,
      "close": 132.65,
      "adjClose": 132.65,
      "volume": 2280842,
      "unadjustedVolume": 2280800,
      "change": 1.15,
      "changePercent": 0.87452,
      "vwap": 132.64,
      "label": "December 04, 23",
      "changeOverTime": 0.0087452
    },
    {
      "date": "2023-12-01",
      "open": 130.87,
      "high": 132.31,
      "low": 130.15,
      "close": 132.14,
      "adjClose": 131.81,
      "volume": 1920047,
      "unadjustedVolume": 1919900,
      "change": 1.27,
      "changePercent": 0.97043,
      "vwap": 131.87,
      "label": "December 01, 23",
      "changeOverTime": 0.0097043
    },
    {
      "date": "2023-11-30",
      "open": 129.33,
      "high": 130.52,
      "low": 129.095,
      "close": 130.38,
      "adjClose": 130.05,
      "volume": 2566947,
      "unadjustedVolume": 2566900,
      "change": 1.05,
      "changePercent": 0.81188,
      "vwap": 130.1,
      "label": "November 30, 23",
      "changeOverTime": 0.0081188
    },
    {
      "date": "2023-11-29",
      "open": 130.31,
      "high": 130.445,
      "low": 128.99,
      "close": 129.2,
      "adjClose": 128.87,
      "volume": 1616730,
      "unadjustedVolume": 1616700,
      "change": -1.11,
      "changePercent": -0.85181,
      "vwap": 129.7,
      "label": "November 29, 23",
      "changeOverTime": -0.0085181
    },
    {
      "date": "2023-11-28",
      "open": 131.12,
      "high": 131.275,
      "low": 129.83,
      "close": 130.3,
      "adjClose": 130.3,
      "volume": 1822175,
      "unadjustedVolume": 1854400,
      "change": -0.82,
      "changePercent": -0.62538,
      "vwap": 130.35,
      "label": "November 28, 23",
      "changeOverTime": -0.0062538
    },
    {
      "date": "2023-11-27",
      "open": 130.75,
      "high": 131.5,
      "low": 130.51,
      "close": 131.09,
      "adjClose": 131.09,
      "volume": 2068241,
      "unadjustedVolume": 2068100,
      "change": 0.34,
      "changePercent": 0.26004,
      "vwap": 131.11,
      "label": "November 27, 23",
      "changeOverTime": 0.0026004
    },
    {
      "date": "2023-11-24",
      "open": 130.61,
      "high": 131.99,
      "low": 130.42,
      "close": 131.09,
      "adjClose": 131.09,
      "volume": 856239,
      "unadjustedVolume": 856200,
      "change": 0.48,
      "changePercent": 0.36751,
      "vwap": 130.83,
      "label": "November 24, 23",
      "changeOverTime": 0.0036751
    },
    {
      "date": "2023-11-22",
      "open": 131.21,
      "high": 131.31,
      "low": 130.23,
      "close": 130.98,
      "adjClose": 130.98,
      "volume": 1512201,
      "unadjustedVolume": 1511900,
      "change": -0.23,
      "changePercent": -0.17529,
      "vwap": 130.93,
      "label": "November 22, 23",
      "changeOverTime": -0.0017529
    },
    {
      "date": "2023-11-21",
      "open": 129.78,
      "high": 130.94,
      "low": 128.26,
      "close": 130.72,
      "adjClose": 130.72,
      "volume": 2345600,
      "unadjustedVolume": 2345600,
      "change": 0.94,
      "changePercent": 0.7243,
      "vwap": 130.42,
      "label": "November 21, 23",
      "changeOverTime": 0.007243
    },
    {
      "date": "2023-11-20",
      "open": 128.82,
      "high": 130.4,
      "low": 128.26,
      "close": 129.43,
      "adjClose": 129.43,
      "volume": 3404733,
      "unadjustedVolume": 3404700,
      "change": 0.61,
      "changePercent": 0.47353,
      "vwap": 129.46,
      "label": "November 20, 23",
      "changeOverTime": 0.0047353
    },
    {
      "date": "2023-11-17",
      "open": 127.12,
      "high": 131.31,
      "low": 126.71,
      "close": 128.82,
      "adjClose": 128.82,
      "volume": 9018697,
      "unadjustedVolume": 9016500,
      "change": 1.7,
      "changePercent": 1.34,
      "vwap": 129.43,
      "label": "November 17, 23",
      "changeOverTime": 0.0134
    },
    {
      "date": "2023-11-16",
      "open": 123.27,
      "high": 123.93,
      "low": 119.73,
      "close": 120.15,
      "adjClose": 120.15,
      "volume": 4714082,
      "unadjustedVolume": 4714100,
      "change": -3.12,
      "changePercent": -2.53,
      "vwap": 121.07,
      "label": "November 16, 23",
      "changeOverTime": -0.0253
    },
    {
      "date": "2023-11-15",
      "open": 124,
      "high": 124.84,
      "low": 123.4701,
      "close": 123.97,
      "adjClose": 123.97,
      "volume": 4072639,
      "unadjustedVolume": 4072600,
      "change": -0.03,
      "changePercent": -0.02419355,
      "vwap": 124.08,
      "label": "November 15, 23",
      "changeOverTime": -0.0002419355
    },
    {
      "date": "2023-11-14",
      "open": 124,
      "high": 125.86,
      "low": 123.86,
      "close": 124.8,
      "adjClose": 124.8,
      "volume": 2380609,
      "unadjustedVolume": 2380600,
      "change": 0.8,
      "changePercent": 0.64516,
      "vwap": 124.95,
      "label": "November 14, 23",
      "changeOverTime": 0.0064516
    },
    {
      "date": "2023-11-13",
      "open": 122.81,
      "high": 123.53,
      "low": 122.2,
      "close": 122.36,
      "adjClose": 122.36,
      "volume": 1929875,
      "unadjustedVolume": 1929700,
      "change": -0.45,
      "changePercent": -0.36642,
      "vwap": 122.66,
      "label": "November 13, 23",
      "changeOverTime": -0.0036642
    },
    {
      "date": "2023-11-10",
      "open": 122.82,
      "high": 123.44,
      "low": 121.46,
      "close": 123.33,
      "adjClose": 123.33,
      "volume": 1816665,
      "unadjustedVolume": 1816700,
      "change": 0.51,
      "changePercent": 0.41524,
      "vwap": 122.87,
      "label": "November 10, 23",
      "changeOverTime": 0.0041524
    },
    {
      "date": "2023-11-09",
      "open": 123.1,
      "high": 123.61,
      "low": 121.99,
      "close": 122.37,
      "adjClose": 122.37,
      "volume": 1739480,
      "unadjustedVolume": 1739500,
      "change": -0.73,
      "changePercent": -0.59301,
      "vwap": 122.49,
      "label": "November 09, 23",
      "changeOverTime": -0.0059301
    },
    {
      "date": "2023-11-08",
      "open": 123.25,
      "high": 123.65,
      "low": 122.62,
      "close": 122.79,
      "adjClose": 122.79,
      "volume": 1439936,
      "unadjustedVolume": 1439900,
      "change": -0.46,
      "changePercent": -0.37323,
      "vwap": 122.97,
      "label": "November 08, 23",
      "changeOverTime": -0.0037323
    },
    {
      "date": "2023-11-07",
      "open": 122.13,
      "high": 123.335,
      "low": 121.8,
      "close": 123.16,
      "adjClose": 123.16,
      "volume": 1808969,
      "unadjustedVolume": 1808900,
      "change": 1.03,
      "changePercent": 0.84336,
      "vwap": 122.9,
      "label": "November 07, 23",
      "changeOverTime": 0.0084336
    },
    {
      "date": "2023-11-06",
      "open": 121.61,
      "high": 122.32,
      "low": 120.85,
      "close": 122.14,
      "adjClose": 122.14,
      "volume": 1443700,
      "unadjustedVolume": 1443600,
      "change": 0.53,
      "changePercent": 0.43582,
      "vwap": 121.83,
      "label": "November 06, 23",
      "changeOverTime": 0.0043582
    },
    {
      "date": "2023-11-03",
      "open": 120.27,
      "high": 122.3199,
      "low": 120.01,
      "close": 121.25,
      "adjClose": 121.25,
      "volume": 1853722,
      "unadjustedVolume": 1853700,
      "change": 0.98,
      "changePercent": 0.81483,
      "vwap": 121.48,
      "label": "November 03, 23",
      "changeOverTime": 0.0081483
    },
    {
      "date": "2023-11-02",
      "open": 116.5,
      "high": 118.47,
      "low": 116.5,
      "close": 118.32,
      "adjClose": 118.32,
      "volume": 1642635,
      "unadjustedVolume": 1642600,
      "change": 1.82,
      "changePercent": 1.56,
      "vwap": 118.03,
      "label": "November 02, 23",
      "changeOverTime": 0.0156
    },
    {
      "date": "2023-11-01",
      "open": 116.16,
      "high": 116.57,
      "low": 114.72,
      "close": 115.98,
      "adjClose": 115.98,
      "volume": 1406205,
      "unadjustedVolume": 1406200,
      "change": -0.18,
      "changePercent": -0.15496,
      "vwap": 115.66,
      "label": "November 01, 23",
      "changeOverTime": -0.0015496
    },
    {
      "date": "2023-10-31",
      "open": 114.87,
      "high": 116.07,
      "low": 114.06,
      "close": 115.97,
      "adjClose": 115.97,
      "volume": 2397907,
      "unadjustedVolume": 2397900,
      "change": 1.1,
      "changePercent": 0.9576,
      "vwap": 115.58,
      "label": "October 31, 23",
      "changeOverTime": 0.009576
    },
    {
      "date": "2023-10-30",
      "open": 113.6,
      "high": 115.19,
      "low": 113.45,
      "close": 114.7,
      "adjClose": 114.7,
      "volume": 2405996,
      "unadjustedVolume": 2406000,
      "change": 1.1,
      "changePercent": 0.96831,
      "vwap": 114.66,
      "label": "October 30, 23",
      "changeOverTime": 0.0096831
    },
    {
      "date": "2023-10-27",
      "open": 114.22,
      "high": 115.16,
      "low": 112.39,
      "close": 112.79,
      "adjClose": 112.79,
      "volume": 1585424,
      "unadjustedVolume": 1585400,
      "change": -1.43,
      "changePercent": -1.25,
      "vwap": 113.37,
      "label": "October 27, 23",
      "changeOverTime": -0.0125
    },
    {
      "date": "2023-10-26",
      "open": 115.7,
      "high": 116.38,
      "low": 113.91,
      "close": 114.29,
      "adjClose": 114.29,
      "volume": 1901125,
      "unadjustedVolume": 1901100,
      "change": -1.41,
      "changePercent": -1.22,
      "vwap": 114.44,
      "label": "October 26, 23",
      "changeOverTime": -0.0122
    },
    {
      "date": "2023-10-25",
      "open": 115.61,
      "high": 116.31,
      "low": 114.57,
      "close": 115.54,
      "adjClose": 115.54,
      "volume": 1827546,
      "unadjustedVolume": 1827500,
      "change": -0.07,
      "changePercent": -0.0605484,
      "vwap": 115.52,
      "label": "October 25, 23",
      "changeOverTime": -0.000605484
    },
    {
      "date": "2023-10-24",
      "open": 114.42,
      "high": 116.77,
      "low": 114.42,
      "close": 115.81,
      "adjClose": 115.81,
      "volume": 2327830,
      "unadjustedVolume": 2327800,
      "change": 1.39,
      "changePercent": 1.21,
      "vwap": 115.86,
      "label": "October 24, 23",
      "changeOverTime": 0.0121
    },
    {
      "date": "2023-10-23",
      "open": 115.66,
      "high": 115.67,
      "low": 113.23,
      "close": 114.41,
      "adjClose": 114.41,
      "volume": 1929526,
      "unadjustedVolume": 1929400,
      "change": -1.25,
      "changePercent": -1.08,
      "vwap": 114.69,
      "label": "October 23, 23",
      "changeOverTime": -0.0108
    },
    {
      "date": "2023-10-20",
      "open": 116.26,
      "high": 116.79,
      "low": 115.1,
      "close": 115.66,
      "adjClose": 115.66,
      "volume": 4154680,
      "unadjustedVolume": 4154700,
      "change": -0.6,
      "changePercent": -0.51608,
      "vwap": 115.84,
      "label": "October 20, 23",
      "changeOverTime": -0.0051608
    },
    {
      "date": "2023-10-19",
      "open": 117.69,
      "high": 117.8,
      "low": 115.6501,
      "close": 116.26,
      "adjClose": 116.26,
      "volume": 2102688,
      "unadjustedVolume": 2102700,
      "change": -1.43,
      "changePercent": -1.22,
      "vwap": 116.61,
      "label": "October 19, 23",
      "changeOverTime": -0.0122
    },
    {
      "date": "2023-10-18",
      "open": 117.85,
      "high": 118.24,
      "low": 116.915,
      "close": 117.24,
      "adjClose": 117.24,
      "volume": 1908497,
      "unadjustedVolume": 1908300,
      "change": -0.61,
      "changePercent": -0.51761,
      "vwap": 117.5,
      "label": "October 18, 23",
      "changeOverTime": -0.0051761
    },
    {
      "date": "2023-10-17",
      "open": 116.07,
      "high": 118.53,
      "low": 116.07,
      "close": 118,
      "adjClose": 118,
      "volume": 2127884,
      "unadjustedVolume": 2127900,
      "change": 1.93,
      "changePercent": 1.66,
      "vwap": 117.91,
      "label": "October 17, 23",
      "changeOverTime": 0.0166
    },
    {
      "date": "2023-10-16",
      "open": 112.97,
      "high": 116.78,
      "low": 112.97,
      "close": 116.39,
      "adjClose": 116.39,
      "volume": 2965433,
      "unadjustedVolume": 2965400,
      "change": 3.42,
      "changePercent": 3.03,
      "vwap": 116.14,
      "label": "October 16, 23",
      "changeOverTime": 0.0303
    },
    {
      "date": "2023-10-13",
      "open": 113.15,
      "high": 113.37,
      "low": 111.64,
      "close": 112.04,
      "adjClose": 112.04,
      "volume": 1789332,
      "unadjustedVolume": 1789300,
      "change": -1.11,
      "changePercent": -0.981,
      "vwap": 112.33,
      "label": "October 13, 23",
      "changeOverTime": -0.00981
    },
    {
      "date": "2023-10-12",
      "open": 114.13,
      "high": 114.13,
      "low": 112.305,
      "close": 113.2,
      "adjClose": 113.2,
      "volume": 1946756,
      "unadjustedVolume": 1946800,
      "change": -0.93,
      "changePercent": -0.81486,
      "vwap": 112.99,
      "label": "October 12, 23",
      "changeOverTime": -0.0081486
    },
    {
      "date": "2023-10-11",
      "open": 112.97,
      "high": 113.75,
      "low": 111.885,
      "close": 113.67,
      "adjClose": 113.67,
      "volume": 2251678,
      "unadjustedVolume": 2251700,
      "change": 0.7,
      "changePercent": 0.61963,
      "vwap": 112.93,
      "label": "October 11, 23",
      "changeOverTime": 0.0061963
    },
    {
      "date": "2023-10-10",
      "open": 113.18,
      "high": 113.995,
      "low": 112.78,
      "close": 113.1,
      "adjClose": 113.1,
      "volume": 1914901,
      "unadjustedVolume": 1914900,
      "change": -0.08,
      "changePercent": -0.07068387,
      "vwap": 113.36,
      "label": "October 10, 23",
      "changeOverTime": -0.0007068387
    },
    {
      "date": "2023-10-09",
      "open": 112.22,
      "high": 113.37,
      "low": 110.82,
      "close": 113.07,
      "adjClose": 113.07,
      "volume": 1431099,
      "unadjustedVolume": 1431100,
      "change": 0.85,
      "changePercent": 0.75744,
      "vwap": 112.51,
      "label": "October 09, 23",
      "changeOverTime": 0.0075744
    },
    {
      "date": "2023-10-06",
      "open": 110.98,
      "high": 113.24,
      "low": 110.02,
      "close": 112.38,
      "adjClose": 112.38,
      "volume": 1752766,
      "unadjustedVolume": 1752800,
      "change": 1.4,
      "changePercent": 1.26,
      "vwap": 111.91,
      "label": "October 06, 23",
      "changeOverTime": 0.0126
    },
    {
      "date": "2023-10-05",
      "open": 112.54,
      "high": 112.69,
      "low": 111.1,
      "close": 111.72,
      "adjClose": 111.72,
      "volume": 1813536,
      "unadjustedVolume": 1813500,
      "change": -0.82,
      "changePercent": -0.72863,
      "vwap": 111.8,
      "label": "October 05, 23",
      "changeOverTime": -0.0072863
    },
    {
      "date": "2023-10-04",
      "open": 112.04,
      "high": 113.08,
      "low": 110.645,
      "close": 111.99,
      "adjClose": 111.99,
      "volume": 1845855,
      "unadjustedVolume": 1845900,
      "change": -0.05,
      "changePercent": -0.04462692,
      "vwap": 111.82,
      "label": "October 04, 23",
      "changeOverTime": -0.0004462692
    },
    {
      "date": "2023-10-03",
      "open": 114.38,
      "high": 114.96,
      "low": 111.39,
      "close": 111.91,
      "adjClose": 111.91,
      "volume": 2474273,
      "unadjustedVolume": 2474300,
      "change": -2.47,
      "changePercent": -2.16,
      "vwap": 112.35,
      "label": "October 03, 23",
      "changeOverTime": -0.0216
    },
    {
      "date": "2023-10-02",
      "open": 112.95,
      "high": 114.85,
      "low": 112.85,
      "close": 114.47,
      "adjClose": 114.47,
      "volume": 2663123,
      "unadjustedVolume": 2663100,
      "change": 1.52,
      "changePercent": 1.35,
      "vwap": 114.18,
      "label": "October 02, 23",
      "changeOverTime": 0.0135
    },
    {
      "date": "2023-09-29",
      "open": 112.22,
      "high": 114.16,
      "low": 112.22,
      "close": 112.95,
      "adjClose": 112.95,
      "volume": 2476050,
      "unadjustedVolume": 2476100,
      "change": 0.73,
      "changePercent": 0.65051,
      "vwap": 113.25,
      "label": "September 29, 23",
      "changeOverTime": 0.0065051
    },
    {
      "date": "2023-09-28",
      "open": 109.45,
      "high": 111.98,
      "low": 109.19,
      "close": 111.81,
      "adjClose": 111.81,
      "volume": 2419950,
      "unadjustedVolume": 2419900,
      "change": 2.36,
      "changePercent": 2.16,
      "vwap": 111.16,
      "label": "September 28, 23",
      "changeOverTime": 0.0216
    },
    {
      "date": "2023-09-27",
      "open": 109.65,
      "high": 110.185,
      "low": 108.35,
      "close": 108.92,
      "adjClose": 108.92,
      "volume": 2378394,
      "unadjustedVolume": 2378400,
      "change": -0.73,
      "changePercent": -0.66575,
      "vwap": 109.02,
      "label": "September 27, 23",
      "changeOverTime": -0.0066575
    },
    {
      "date": "2023-09-26",
      "open": 109.23,
      "high": 110.38,
      "low": 109.055,
      "close": 109.55,
      "adjClose": 109.55,
      "volume": 1887877,
      "unadjustedVolume": 1887900,
      "change": 0.32,
      "changePercent": 0.29296,
      "vwap": 109.75,
      "label": "September 26, 23",
      "changeOverTime": 0.0029296
    },
    {
      "date": "2023-09-25",
      "open": 110.7,
      "high": 111.08,
      "low": 109.4,
      "close": 109.67,
      "adjClose": 109.67,
      "volume": 2283420,
      "unadjustedVolume": 2283400,
      "change": -1.03,
      "changePercent": -0.93044,
      "vwap": 109.91,
      "label": "September 25, 23",
      "changeOverTime": -0.0093044
    },
    {
      "date": "2023-09-22",
      "open": 113.39,
      "high": 113.48,
      "low": 111.53,
      "close": 111.66,
      "adjClose": 111.66,
      "volume": 2050581,
      "unadjustedVolume": 2050500,
      "change": -1.73,
      "changePercent": -1.53,
      "vwap": 112.14,
      "label": "September 22, 23",
      "changeOverTime": -0.0153
    },
    {
      "date": "2023-09-21",
      "open": 114.5,
      "high": 114.885,
      "low": 112.47,
      "close": 113.13,
      "adjClose": 113.13,
      "volume": 2424101,
      "unadjustedVolume": 2424100,
      "change": -1.37,
      "changePercent": -1.2,
      "vwap": 113.35,
      "label": "September 21, 23",
      "changeOverTime": -0.012
    },
    {
      "date": "2023-09-20",
      "open": 116.31,
      "high": 116.425,
      "low": 114.9,
      "close": 114.95,
      "adjClose": 114.95,
      "volume": 2267899,
      "unadjustedVolume": 2267800,
      "change": -1.36,
      "changePercent": -1.17,
      "vwap": 115.58,
      "label": "September 20, 23",
      "changeOverTime": -0.0117
    },
    {
      "date": "2023-09-19",
      "open": 117.15,
      "high": 117.65,
      "low": 116.23,
      "close": 116.3,
      "adjClose": 116.3,
      "volume": 1938923,
      "unadjustedVolume": 1938900,
      "change": -0.85,
      "changePercent": -0.72557,
      "vwap": 116.55,
      "label": "September 19, 23",
      "changeOverTime": -0.0072557
    },
    {
      "date": "2023-09-18",
      "open": 118.05,
      "high": 118.6275,
      "low": 117.5,
      "close": 117.67,
      "adjClose": 117.67,
      "volume": 1993252,
      "unadjustedVolume": 1993200,
      "change": -0.38,
      "changePercent": -0.3219,
      "vwap": 117.97,
      "label": "September 18, 23",
      "changeOverTime": -0.003219
    },
    {
      "date": "2023-09-15",
      "open": 117.92,
      "high": 118.415,
      "low": 117.16,
      "close": 118.17,
      "adjClose": 118.17,
      "volume": 3672877,
      "unadjustedVolume": 3672900,
      "change": 0.25,
      "changePercent": 0.21201,
      "vwap": 118.03,
      "label": "September 15, 23",
      "changeOverTime": 0.0021201
    },
    {
      "date": "2023-09-14",
      "open": 116.99,
      "high": 118.2,
      "low": 116.83,
      "close": 117.8,
      "adjClose": 117.8,
      "volume": 2446236,
      "unadjustedVolume": 2446200,
      "change": 0.81,
      "changePercent": 0.69237,
      "vwap": 117.67,
      "label": "September 14, 23",
      "changeOverTime": 0.0069237
    },
    {
      "date": "2023-09-13",
      "open": 118.38,
      "high": 118.51,
      "low": 116.67,
      "close": 116.82,
      "adjClose": 116.82,
      "volume": 2385819,
      "unadjustedVolume": 2385800,
      "change": -1.56,
      "changePercent": -1.32,
      "vwap": 117.18,
      "label": "September 13, 23",
      "changeOverTime": -0.0132
    },
    {
      "date": "2023-09-12",
      "open": 119.1,
      "high": 119.47,
      "low": 118.2,
      "close": 118.4,
      "adjClose": 118.4,
      "volume": 1508859,
      "unadjustedVolume": 1508800,
      "change": -0.7,
      "changePercent": -0.58774,
      "vwap": 118.6,
      "label": "September 12, 23",
      "changeOverTime": -0.0058774
    },
    {
      "date": "2023-09-11",
      "open": 120.03,
      "high": 120.03,
      "low": 118.22,
      "close": 118.39,
      "adjClose": 118.39,
      "volume": 1809051,
      "unadjustedVolume": 1809100,
      "change": -1.64,
      "changePercent": -1.37,
      "vwap": 118.79,
      "label": "September 11, 23",
      "changeOverTime": -0.0137
    },
    {
      "date": "2023-09-08",
      "open": 119.36,
      "high": 120.03,
      "low": 119.1,
      "close": 119.36,
      "adjClose": 119.36,
      "volume": 1189649,
      "unadjustedVolume": 1189600,
      "change": 0,
      "changePercent": 0,
      "vwap": 119.45,
      "label": "September 08, 23",
      "changeOverTime": 0
    },
    {
      "date": "2023-09-07",
      "open": 120.39,
      "high": 120.67,
      "low": 119.235,
      "close": 119.42,
      "adjClose": 119.42,
      "volume": 1592809,
      "unadjustedVolume": 1592800,
      "change": -0.97,
      "changePercent": -0.80571,
      "vwap": 119.54,
      "label": "September 07, 23",
      "changeOverTime": -0.0080571
    },
    {
      "date": "2023-09-06",
      "open": 120.42,
      "high": 120.75,
      "low": 119.35,
      "close": 119.95,
      "adjClose": 119.95,
      "volume": 1897086,
      "unadjustedVolume": 1896900,
      "change": -0.47,
      "changePercent": -0.3903,
      "vwap": 119.84,
      "label": "September 06, 23",
      "changeOverTime": -0.003903
    },
    {
      "date": "2023-09-05",
      "open": 121.32,
      "high": 121.62,
      "low": 120.405,
      "close": 120.61,
      "adjClose": 120.61,
      "volume": 1730112,
      "unadjustedVolume": 1730100,
      "change": -0.71,
      "changePercent": -0.58523,
      "vwap": 120.96,
      "label": "September 05, 23",
      "changeOverTime": -0.0058523
    },
    {
      "date": "2023-09-01",
      "open": 122,
      "high": 122.31,
      "low": 120.78,
      "close": 121.7,
      "adjClose": 121.7,
      "volume": 1996031,
      "unadjustedVolume": 1996000,
      "change": -0.3,
      "changePercent": -0.2459,
      "vwap": 121.48,
      "label": "September 01, 23",
      "changeOverTime": -0.002459
    },
    {
      "date": "2023-08-31",
      "open": 121.56,
      "high": 122.38,
      "low": 121.02,
      "close": 121.81,
      "adjClose": 121.47,
      "volume": 2396276,
      "unadjustedVolume": 2396200,
      "change": 0.25,
      "changePercent": 0.20566,
      "vwap": 121.89,
      "label": "August 31, 23",
      "changeOverTime": 0.0020566
    },
    {
      "date": "2023-08-30",
      "open": 121.02,
      "high": 122.04,
      "low": 121.02,
      "close": 121.65,
      "adjClose": 121.32,
      "volume": 1612982,
      "unadjustedVolume": 1613000,
      "change": 0.63,
      "changePercent": 0.52058,
      "vwap": 121.6,
      "label": "August 30, 23",
      "changeOverTime": 0.0052058
    },
    {
      "date": "2023-08-29",
      "open": 119.91,
      "high": 121.445,
      "low": 119.6,
      "close": 121.02,
      "adjClose": 120.69,
      "volume": 2451632,
      "unadjustedVolume": 2451600,
      "change": 1.11,
      "changePercent": 0.92569,
      "vwap": 120.83,
      "label": "August 29, 23",
      "changeOverTime": 0.0092569
    },
    {
      "date": "2023-08-28",
      "open": 119.56,
      "high": 120.12,
      "low": 118.73,
      "close": 119.93,
      "adjClose": 119.6,
      "volume": 2109400,
      "unadjustedVolume": 2109400,
      "change": 0.37,
      "changePercent": 0.30947,
      "vwap": 119.59,
      "label": "August 28, 23",
      "changeOverTime": 0.0030947
    },
    {
      "date": "2023-08-25",
      "open": 119.39,
      "high": 120.03,
      "low": 118.3,
      "close": 119,
      "adjClose": 118.67,
      "volume": 2904900,
      "unadjustedVolume": 2904900,
      "change": -0.39,
      "changePercent": -0.32666,
      "vwap": 119.11,
      "label": "August 25, 23",
      "changeOverTime": -0.0032666
    },
    {
      "date": "2023-08-24",
      "open": 121.52,
      "high": 121.99,
      "low": 118.41,
      "close": 118.86,
      "adjClose": 118.53,
      "volume": 4945400,
      "unadjustedVolume": 4945400,
      "change": -2.66,
      "changePercent": -2.19,
      "vwap": 119.75,
      "label": "August 24, 23",
      "changeOverTime": -0.0219
    },
    {
      "date": "2023-08-23",
      "open": 118.13,
      "high": 122.7,
      "low": 117.62,
      "close": 121.88,
      "adjClose": 121.54,
      "volume": 4261200,
      "unadjustedVolume": 4261200,
      "change": 3.75,
      "changePercent": 3.17,
      "vwap": 120.73,
      "label": "August 23, 23",
      "changeOverTime": 0.0317
    },
    {
      "date": "2023-08-22",
      "open": 118.13,
      "high": 119.07,
      "low": 117.2,
      "close": 117.79,
      "adjClose": 117.47,
      "volume": 2871100,
      "unadjustedVolume": 2871100,
      "change": -0.34,
      "changePercent": -0.28782,
      "vwap": 118.02,
      "label": "August 22, 23",
      "changeOverTime": -0.0028782
    },
    {
      "date": "2023-08-21",
      "open": 118.62,
      "high": 119.29,
      "low": 117.84,
      "close": 119.16,
      "adjClose": 118.83,
      "volume": 2799600,
      "unadjustedVolume": 2799600,
      "change": 0.54,
      "changePercent": 0.45524,
      "vwap": 118.76,
      "label": "August 21, 23",
      "changeOverTime": 0.0045524
    },
    {
      "date": "2023-08-18",
      "open": 116.5,
      "high": 120.68,
      "low": 116.33,
      "close": 118.72,
      "adjClose": 118.39,
      "volume": 6356900,
      "unadjustedVolume": 6356900,
      "change": 2.22,
      "changePercent": 1.91,
      "vwap": 118.58,
      "label": "August 18, 23",
      "changeOverTime": 0.0191
    },
    {
      "date": "2023-08-17",
      "open": 115.76,
      "high": 116.09,
      "low": 112.85,
      "close": 113.06,
      "adjClose": 112.75,
      "volume": 3569300,
      "unadjustedVolume": 3569300,
      "change": -2.7,
      "changePercent": -2.33,
      "vwap": 114,
      "label": "August 17, 23",
      "changeOverTime": -0.0233
    },
    {
      "date": "2023-08-16",
      "open": 115.75,
      "high": 117.45,
      "low": 115.22,
      "close": 115.23,
      "adjClose": 114.91,
      "volume": 2940200,
      "unadjustedVolume": 2940200,
      "change": -0.52,
      "changePercent": -0.44924,
      "vwap": 115.97,
      "label": "August 16, 23",
      "changeOverTime": -0.0044924
    },
    {
      "date": "2023-08-15",
      "open": 113.86,
      "high": 114.19,
      "low": 112.84,
      "close": 114.01,
      "adjClose": 113.7,
      "volume": 2019900,
      "unadjustedVolume": 2019900,
      "change": 0.15,
      "changePercent": 0.13174,
      "vwap": 113.68,
      "label": "August 15, 23",
      "changeOverTime": 0.0013174
    },
    {
      "date": "2023-08-14",
      "open": 113.89,
      "high": 115.34,
      "low": 113.85,
      "close": 114.12,
      "adjClose": 113.81,
      "volume": 2063700,
      "unadjustedVolume": 2063700,
      "change": 0.23,
      "changePercent": 0.20195,
      "vwap": 114.44,
      "label": "August 14, 23",
      "changeOverTime": 0.0020195
    },
    {
      "date": "2023-08-11",
      "open": 113.26,
      "high": 113.83,
      "low": 112.7,
      "close": 113.39,
      "adjClose": 113.08,
      "volume": 1614600,
      "unadjustedVolume": 1614600,
      "change": 0.13,
      "changePercent": 0.11478,
      "vwap": 113.31,
      "label": "August 11, 23",
      "changeOverTime": 0.0011478
    },
    {
      "date": "2023-08-10",
      "open": 114.16,
      "high": 115.38,
      "low": 113.58,
      "close": 113.88,
      "adjClose": 113.57,
      "volume": 1640300,
      "unadjustedVolume": 1640300,
      "change": -0.28,
      "changePercent": -0.24527,
      "vwap": 114.28,
      "label": "August 10, 23",
      "changeOverTime": -0.0024527
    },
    {
      "date": "2023-08-09",
      "open": 113.66,
      "high": 114.64,
      "low": 112.92,
      "close": 113.03,
      "adjClose": 112.72,
      "volume": 1601800,
      "unadjustedVolume": 1601800,
      "change": -0.63,
      "changePercent": -0.55428,
      "vwap": 113.53,
      "label": "August 09, 23",
      "changeOverTime": -0.0055428
    },
    {
      "date": "2023-08-08",
      "open": 113.07,
      "high": 113.3,
      "low": 111.96,
      "close": 113.18,
      "adjClose": 112.87,
      "volume": 1224500,
      "unadjustedVolume": 1224500,
      "change": 0.11,
      "changePercent": 0.09728487,
      "vwap": 112.81,
      "label": "August 08, 23",
      "changeOverTime": 0.0009728487
    },
    {
      "date": "2023-08-07",
      "open": 113.14,
      "high": 113.85,
      "low": 112.38,
      "close": 113.46,
      "adjClose": 113.15,
      "volume": 1441200,
      "unadjustedVolume": 1441200,
      "change": 0.32,
      "changePercent": 0.28284,
      "vwap": 113.23,
      "label": "August 07, 23",
      "changeOverTime": 0.0028284
    },
    {
      "date": "2023-08-04",
      "open": 113.38,
      "high": 113.9,
      "low": 112.43,
      "close": 112.59,
      "adjClose": 112.28,
      "volume": 1762500,
      "unadjustedVolume": 1762500,
      "change": -0.79,
      "changePercent": -0.69677,
      "vwap": 112.97,
      "label": "August 04, 23",
      "changeOverTime": -0.0069677
    },
    {
      "date": "2023-08-03",
      "open": 112.89,
      "high": 113.34,
      "low": 111.65,
      "close": 112.59,
      "adjClose": 112.28,
      "volume": 2432800,
      "unadjustedVolume": 2432800,
      "change": -0.3,
      "changePercent": -0.26575,
      "vwap": 112.53,
      "label": "August 03, 23",
      "changeOverTime": -0.0026575
    },
    {
      "date": "2023-08-02",
      "open": 112.93,
      "high": 113.18,
      "low": 111.49,
      "close": 111.77,
      "adjClose": 111.46,
      "volume": 1968600,
      "unadjustedVolume": 1968600,
      "change": -1.16,
      "changePercent": -1.03,
      "vwap": 112.15,
      "label": "August 02, 23",
      "changeOverTime": -0.0103
    },
    {
      "date": "2023-08-01",
      "open": 114.47,
      "high": 115.09,
      "low": 113.7,
      "close": 113.99,
      "adjClose": 113.68,
      "volume": 1252800,
      "unadjustedVolume": 1252800,
      "change": -0.48,
      "changePercent": -0.41932,
      "vwap": 114.26,
      "label": "August 01, 23",
      "changeOverTime": -0.0041932
    },
    {
      "date": "2023-07-31",
      "open": 114.43,
      "high": 114.72,
      "low": 113.56,
      "close": 114.64,
      "adjClose": 114.32,
      "volume": 1400700,
      "unadjustedVolume": 1400700,
      "change": 0.21,
      "changePercent": 0.18352,
      "vwap": 114.31,
      "label": "July 31, 23",
      "changeOverTime": 0.0018352
    },
    {
      "date": "2023-07-28",
      "open": 114.3,
      "high": 115.49,
      "low": 113.99,
      "close": 114.61,
      "adjClose": 114.29,
      "volume": 1636300,
      "unadjustedVolume": 1636300,
      "change": 0.31,
      "changePercent": 0.27122,
      "vwap": 114.7,
      "label": "July 28, 23",
      "changeOverTime": 0.0027122
    },
    {
      "date": "2023-07-27",
      "open": 114.33,
      "high": 115.05,
      "low": 112.93,
      "close": 113.48,
      "adjClose": 113.17,
      "volume": 2318000,
      "unadjustedVolume": 2318000,
      "change": -0.85,
      "changePercent": -0.74346,
      "vwap": 113.82,
      "label": "July 27, 23",
      "changeOverTime": -0.0074346
    },
    {
      "date": "2023-07-26",
      "open": 112.26,
      "high": 113.55,
      "low": 112.11,
      "close": 113.48,
      "adjClose": 113.17,
      "volume": 1325900,
      "unadjustedVolume": 1325900,
      "change": 1.22,
      "changePercent": 1.09,
      "vwap": 113.05,
      "label": "July 26, 23",
      "changeOverTime": 0.0109
    },
    {
      "date": "2023-07-25",
      "open": 112,
      "high": 112.6,
      "low": 111.4,
      "close": 112.51,
      "adjClose": 112.2,
      "volume": 1424200,
      "unadjustedVolume": 1424200,
      "change": 0.51,
      "changePercent": 0.45536,
      "vwap": 112.17,
      "label": "July 25, 23",
      "changeOverTime": 0.0045536
    },
    {
      "date": "2023-07-24",
      "open": 112.53,
      "high": 113.21,
      "low": 111.67,
      "close": 112.7,
      "adjClose": 112.39,
      "volume": 1777600,
      "unadjustedVolume": 1777600,
      "change": 0.17,
      "changePercent": 0.15107,
      "vwap": 112.53,
      "label": "July 24, 23",
      "changeOverTime": 0.0015107
    },
    {
      "date": "2023-07-21",
      "open": 112.91,
      "high": 113.84,
      "low": 111.9,
      "close": 112.03,
      "adjClose": 111.72,
      "volume": 6007300,
      "unadjustedVolume": 6007300,
      "change": -0.88,
      "changePercent": -0.77938,
      "vwap": 112.59,
      "label": "July 21, 23",
      "changeOverTime": -0.0077938
    },
    {
      "date": "2023-07-20",
      "open": 112.97,
      "high": 113.82,
      "low": 112.18,
      "close": 112.2,
      "adjClose": 111.89,
      "volume": 1711400,
      "unadjustedVolume": 1711400,
      "change": -0.77,
      "changePercent": -0.6816,
      "vwap": 112.73,
      "label": "July 20, 23",
      "changeOverTime": -0.006816
    },
    {
      "date": "2023-07-19",
      "open": 112.17,
      "high": 113.13,
      "low": 111.55,
      "close": 112.62,
      "adjClose": 112.31,
      "volume": 1680000,
      "unadjustedVolume": 1680000,
      "change": 0.45,
      "changePercent": 0.40118,
      "vwap": 112.43,
      "label": "July 19, 23",
      "changeOverTime": 0.0040118
    },
    {
      "date": "2023-07-18",
      "open": 109.9,
      "high": 112.34,
      "low": 109.9,
      "close": 111.91,
      "adjClose": 111.6,
      "volume": 2135500,
      "unadjustedVolume": 2135500,
      "change": 2.01,
      "changePercent": 1.83,
      "vwap": 111.38,
      "label": "July 18, 23",
      "changeOverTime": 0.0183
    },
    {
      "date": "2023-07-17",
      "open": 111.39,
      "high": 111.66,
      "low": 110.07,
      "close": 110.25,
      "adjClose": 109.95,
      "volume": 1832100,
      "unadjustedVolume": 1832100,
      "change": -1.14,
      "changePercent": -1.02,
      "vwap": 110.66,
      "label": "July 17, 23",
      "changeOverTime": -0.0102
    },
    {
      "date": "2023-07-14",
      "open": 110.78,
      "high": 111.74,
      "low": 109.14,
      "close": 111.58,
      "adjClose": 111.27,
      "volume": 1813300,
      "unadjustedVolume": 1813300,
      "change": 0.8,
      "changePercent": 0.72215,
      "vwap": 110.82,
      "label": "July 14, 23",
      "changeOverTime": 0.0072215
    },
    {
      "date": "2023-07-13",
      "open": 111.47,
      "high": 112.1,
      "low": 111.16,
      "close": 111.48,
      "adjClose": 111.17,
      "volume": 1943900,
      "unadjustedVolume": 1943900,
      "change": 0.01,
      "changePercent": 0.00897102,
      "vwap": 111.58,
      "label": "July 13, 23",
      "changeOverTime": 0.0000897102
    },
    {
      "date": "2023-07-12",
      "open": 112.49,
      "high": 113.36,
      "low": 111.42,
      "close": 111.52,
      "adjClose": 111.21,
      "volume": 1984100,
      "unadjustedVolume": 1984100,
      "change": -0.97,
      "changePercent": -0.8623,
      "vwap": 112.1,
      "label": "July 12, 23",
      "changeOverTime": -0.008623
    },
    {
      "date": "2023-07-11",
      "open": 109.82,
      "high": 111.03,
      "low": 109.61,
      "close": 111,
      "adjClose": 110.69,
      "volume": 1902500,
      "unadjustedVolume": 1902500,
      "change": 1.18,
      "changePercent": 1.07,
      "vwap": 110.55,
      "label": "July 11, 23",
      "changeOverTime": 0.0107
    },
    {
      "date": "2023-07-10",
      "open": 107.64,
      "high": 110.02,
      "low": 107.3,
      "close": 109.58,
      "adjClose": 109.28,
      "volume": 2360400,
      "unadjustedVolume": 2360400,
      "change": 1.94,
      "changePercent": 1.8,
      "vwap": 108.97,
      "label": "July 10, 23",
      "changeOverTime": 0.018
    },
    {
      "date": "2023-07-07",
      "open": 108.81,
      "high": 109.29,
      "low": 107.3,
      "close": 107.46,
      "adjClose": 107.16,
      "volume": 2449600,
      "unadjustedVolume": 2449600,
      "change": -1.35,
      "changePercent": -1.24,
      "vwap": 108.02,
      "label": "July 07, 23",
      "changeOverTime": -0.0124
    },
    {
      "date": "2023-07-06",
      "open": 109.71,
      "high": 110.2,
      "low": 109.05,
      "close": 109.33,
      "adjClose": 109.03,
      "volume": 1873900,
      "unadjustedVolume": 1873900,
      "change": -0.38,
      "changePercent": -0.34637,
      "vwap": 109.53,
      "label": "July 06, 23",
      "changeOverTime": -0.0034637
    },
    {
      "date": "2023-07-05",
      "open": 110.97,
      "high": 110.97,
      "low": 110,
      "close": 110.62,
      "adjClose": 110.32,
      "volume": 1750500,
      "unadjustedVolume": 1750500,
      "change": -0.35,
      "changePercent": -0.3154,
      "vwap": 110.53,
      "label": "July 05, 23",
      "changeOverTime": -0.003154
    },
    {
      "date": "2023-07-03",
      "open": 111.15,
      "high": 111.87,
      "low": 111.08,
      "close": 111.13,
      "adjClose": 110.82,
      "volume": 1209800,
      "unadjustedVolume": 1209800,
      "change": -0.02,
      "changePercent": -0.0179937,
      "vwap": 111.36,
      "label": "July 03, 23",
      "changeOverTime": -0.000179937
    },
    {
      "date": "2023-06-30",
      "open": 109.61,
      "high": 112.56,
      "low": 109.39,
      "close": 112.13,
      "adjClose": 111.82,
      "volume": 2636000,
      "unadjustedVolume": 2636000,
      "change": 2.52,
      "changePercent": 2.3,
      "vwap": 111.36,
      "label": "June 30, 23",
      "changeOverTime": 0.023
    },
    {
      "date": "2023-06-29",
      "open": 108.14,
      "high": 109.29,
      "low": 107.76,
      "close": 108.87,
      "adjClose": 108.57,
      "volume": 1715000,
      "unadjustedVolume": 1715000,
      "change": 0.73,
      "changePercent": 0.67505,
      "vwap": 108.64,
      "label": "June 29, 23",
      "changeOverTime": 0.0067505
    },
    {
      "date": "2023-06-28",
      "open": 108.45,
      "high": 109.22,
      "low": 107.69,
      "close": 108.34,
      "adjClose": 108.04,
      "volume": 1694200,
      "unadjustedVolume": 1694200,
      "change": -0.11,
      "changePercent": -0.10143,
      "vwap": 108.42,
      "label": "June 28, 23",
      "changeOverTime": -0.0010143
    },
    {
      "date": "2023-06-27",
      "open": 108.33,
      "high": 109.33,
      "low": 107.87,
      "close": 108.92,
      "adjClose": 108.62,
      "volume": 1946500,
      "unadjustedVolume": 1946500,
      "change": 0.59,
      "changePercent": 0.54463,
      "vwap": 108.71,
      "label": "June 27, 23",
      "changeOverTime": 0.0054463
    },
    {
      "date": "2023-06-26",
      "open": 107.86,
      "high": 108.59,
      "low": 107.33,
      "close": 107.61,
      "adjClose": 107.31,
      "volume": 1956800,
      "unadjustedVolume": 1956800,
      "change": -0.25,
      "changePercent": -0.23178,
      "vwap": 107.84,
      "label": "June 26, 23",
      "changeOverTime": -0.0023178
    },
    {
      "date": "2023-06-23",
      "open": 106.98,
      "high": 109.61,
      "low": 106.98,
      "close": 108.66,
      "adjClose": 108.36,
      "volume": 7431600,
      "unadjustedVolume": 7431600,
      "change": 1.68,
      "changePercent": 1.57,
      "vwap": 108.42,
      "label": "June 23, 23",
      "changeOverTime": 0.0157
    },
    {
      "date": "2023-06-22",
      "open": 108.24,
      "high": 108.67,
      "low": 106.99,
      "close": 107.96,
      "adjClose": 107.66,
      "volume": 2357700,
      "unadjustedVolume": 2357700,
      "change": -0.28,
      "changePercent": -0.25868,
      "vwap": 107.87,
      "label": "June 22, 23",
      "changeOverTime": -0.0025868
    },
    {
      "date": "2023-06-21",
      "open": 107.59,
      "high": 107.65,
      "low": 106.47,
      "close": 107.24,
      "adjClose": 106.95,
      "volume": 1621300,
      "unadjustedVolume": 1621300,
      "change": -0.35,
      "changePercent": -0.32531,
      "vwap": 107.12,
      "label": "June 21, 23",
      "changeOverTime": -0.0032531
    },
    {
      "date": "2023-06-20",
      "open": 107.66,
      "high": 108.14,
      "low": 106.9,
      "close": 107.28,
      "adjClose": 106.98,
      "volume": 2299300,
      "unadjustedVolume": 2299300,
      "change": -0.38,
      "changePercent": -0.35296,
      "vwap": 107.44,
      "label": "June 20, 23",
      "changeOverTime": -0.0035296
    },
    {
      "date": "2023-06-16",
      "open": 108.61,
      "high": 108.97,
      "low": 107.31,
      "close": 107.84,
      "adjClose": 107.54,
      "volume": 3479300,
      "unadjustedVolume": 3479300,
      "change": -0.77,
      "changePercent": -0.70896,
      "vwap": 108.04,
      "label": "June 16, 23",
      "changeOverTime": -0.0070896
    },
    {
      "date": "2023-06-15",
      "open": 106.78,
      "high": 108.38,
      "low": 106.27,
      "close": 107.88,
      "adjClose": 107.58,
      "volume": 3287800,
      "unadjustedVolume": 3287800,
      "change": 1.1,
      "changePercent": 1.03,
      "vwap": 107.51,
      "label": "June 15, 23",
      "changeOverTime": 0.0103
    },
    {
      "date": "2023-06-14",
      "open": 106.32,
      "high": 107.12,
      "low": 105.15,
      "close": 106.24,
      "adjClose": 105.95,
      "volume": 1858700,
      "unadjustedVolume": 1858700,
      "change": -0.08,
      "changePercent": -0.07524454,
      "vwap": 106.17,
      "label": "June 14, 23",
      "changeOverTime": -0.0007524454
    },
    {
      "date": "2023-06-13",
      "open": 106.8,
      "high": 107.1,
      "low": 106.18,
      "close": 106.43,
      "adjClose": 106.14,
      "volume": 2220600,
      "unadjustedVolume": 2220600,
      "change": -0.37,
      "changePercent": -0.34644,
      "vwap": 106.57,
      "label": "June 13, 23",
      "changeOverTime": -0.0034644
    },
    {
      "date": "2023-06-12",
      "open": 104.14,
      "high": 106.45,
      "low": 104.14,
      "close": 106.37,
      "adjClose": 106.08,
      "volume": 3319200,
      "unadjustedVolume": 3319200,
      "change": 2.23,
      "changePercent": 2.14,
      "vwap": 105.65,
      "label": "June 12, 23",
      "changeOverTime": 0.0214
    },
    {
      "date": "2023-06-09",
      "open": 103.15,
      "high": 104.23,
      "low": 102.73,
      "close": 103.29,
      "adjClose": 103.01,
      "volume": 2456800,
      "unadjustedVolume": 2456800,
      "change": 0.14,
      "changePercent": 0.13572,
      "vwap": 103.42,
      "label": "June 09, 23",
      "changeOverTime": 0.0013572
    },
    {
      "date": "2023-06-08",
      "open": 101.99,
      "high": 103.41,
      "low": 101.59,
      "close": 103.24,
      "adjClose": 102.96,
      "volume": 2369900,
      "unadjustedVolume": 2369900,
      "change": 1.25,
      "changePercent": 1.23,
      "vwap": 102.75,
      "label": "June 08, 23",
      "changeOverTime": 0.0123
    }
  ]
}