{
  "symbol": "SBUX",
  "historical": [
    {
      "date": "2023-12-07",
      "open": 97.25,
      "high": 97.695,
      "low": 96.2702,
      "close": 96.44,
      "adjClose": 96.44,
      "volume": 7834457,
      "unadjustedVolume": 7517182,
      "change": -0.81,
      "changePercent": -0.8329,
      "vwap": 96.7,
      "label": "December 07, 23",
      "changeOverTime": -0.008329
    },
    {
      "date": "2023-12-06",
      "open": 95.95,
      "high": 97.17,
      "low": 95.47,
      "close": 97.02,
      "adjClose": 97.02,
      "volume": 12115003,
      "unadjustedVolume": 12115000,
      "change": 1.07,
      "changePercent": 1.12,
      "vwap": 96.65,
      "label": "December 06, 23",
      "changeOverTime": 0.0112
    },
    {
      "date": "2023-12-05",
      "open": 97.38,
      "high": 97.48,
      "low": 94.845,
      "close": 95.54,
      "adjClose": 95.54,
      "volume": 16019345,
      "unadjustedVolume": 16027300,
      "change": -1.84,
      "changePercent": -1.89,
      "vwap": 95.88,
      "label": "December 05, 23",
      "changeOverTime": -0.0189
    },
    {
      "date": "2023-12-04",
      "open": 98.39,
      "high": 98.88,
      "low": 96.77,
      "close": 97.6,
      "adjClose": 97.6,
      "volume": 11477383,
      "unadjustedVolume": 11477400,
      "change": -0.79,
      "changePercent": -0.80293,
      "vwap": 97.61,
      "label": "December 04, 23",
      "changeOverTime": -0.0080293
    },
    {
      "date": "2023-12-01",
      "open": 98.5,
      "high": 99.28,
      "low": 97.52,
      "close": 99.2,
      "adjClose": 99.2,
      "volume": 12506513,
      "unadjustedVolume": 12503900,
      "change": 0.7,
      "changePercent": 0.71066,
      "vwap": 98.67,
      "label": "December 01, 23",
      "changeOverTime": 0.0071066
    },
    {
      "date": "2023-11-30",
      "open": 100.06,
      "high": 100.12,
      "low": 98.42,
      "close": 99.3,
      "adjClose": 99.3,
      "volume": 11442606,
      "unadjustedVolume": 11442600,
      "change": -0.76,
      "changePercent": -0.75954,
      "vwap": 99.1,
      "label": "November 30, 23",
      "changeOverTime": -0.0075954
    },
    {
      "date": "2023-11-29",
      "open": 101.51,
      "high": 101.69,
      "low": 99.53,
      "close": 99.85,
      "adjClose": 99.85,
      "volume": 8428536,
      "unadjustedVolume": 8428500,
      "change": -1.66,
      "changePercent": -1.64,
      "vwap": 100.19,
      "label": "November 29, 23",
      "changeOverTime": -0.0164
    },
    {
      "date": "2023-11-28",
      "open": 101.96,
      "high": 102.05,
      "low": 100.89,
      "close": 101.18,
      "adjClose": 101.18,
      "volume": 6848126,
      "unadjustedVolume": 6848100,
      "change": -0.78,
      "changePercent": -0.76501,
      "vwap": 101.3,
      "label": "November 28, 23",
      "changeOverTime": -0.0076501
    },
    {
      "date": "2023-11-27",
      "open": 102.29,
      "high": 103.09,
      "low": 102.065,
      "close": 102.36,
      "adjClose": 102.36,
      "volume": 7853572,
      "unadjustedVolume": 7853600,
      "change": 0.07,
      "changePercent": 0.06843289,
      "vwap": 102.54,
      "label": "November 27, 23",
      "changeOverTime": 0.0006843289
    },
    {
      "date": "2023-11-24",
      "open": 103.44,
      "high": 103.6,
      "low": 102.465,
      "close": 102.78,
      "adjClose": 102.78,
      "volume": 3206415,
      "unadjustedVolume": 3206400,
      "change": -0.66,
      "changePercent": -0.63805,
      "vwap": 102.8,
      "label": "November 24, 23",
      "changeOverTime": -0.0063805
    },
    {
      "date": "2023-11-22",
      "open": 104.16,
      "high": 104.68,
      "low": 103.28,
      "close": 103.44,
      "adjClose": 103.44,
      "volume": 4831074,
      "unadjustedVolume": 4828700,
      "change": -0.72,
      "changePercent": -0.69124,
      "vwap": 103.68,
      "label": "November 22, 23",
      "changeOverTime": -0.0069124
    },
    {
      "date": "2023-11-21",
      "open": 104.45,
      "high": 104.68,
      "low": 103.17,
      "close": 103.69,
      "adjClose": 103.69,
      "volume": 6147980,
      "unadjustedVolume": 6149000,
      "change": -0.76,
      "changePercent": -0.72762,
      "vwap": 103.78,
      "label": "November 21, 23",
      "changeOverTime": -0.0072762
    },
    {
      "date": "2023-11-20",
      "open": 105.21,
      "high": 105.47,
      "low": 103.86,
      "close": 104.3,
      "adjClose": 104.3,
      "volume": 9800973,
      "unadjustedVolume": 9799500,
      "change": -0.91,
      "changePercent": -0.86494,
      "vwap": 104.34,
      "label": "November 20, 23",
      "changeOverTime": -0.0086494
    },
    {
      "date": "2023-11-17",
      "open": 107.18,
      "high": 107.5,
      "low": 105.48,
      "close": 105.57,
      "adjClose": 105.57,
      "volume": 6343048,
      "unadjustedVolume": 6341800,
      "change": -1.61,
      "changePercent": -1.5,
      "vwap": 106.15,
      "label": "November 17, 23",
      "changeOverTime": -0.015
    },
    {
      "date": "2023-11-16",
      "open": 106.28,
      "high": 107.66,
      "low": 106.2,
      "close": 107.21,
      "adjClose": 107.21,
      "volume": 8037166,
      "unadjustedVolume": 8037200,
      "change": 0.93,
      "changePercent": 0.87505,
      "vwap": 107.17,
      "label": "November 16, 23",
      "changeOverTime": 0.0087505
    },
    {
      "date": "2023-11-15",
      "open": 105.66,
      "high": 106.54,
      "low": 105.66,
      "close": 106.03,
      "adjClose": 106.03,
      "volume": 7980174,
      "unadjustedVolume": 7980200,
      "change": 0.37,
      "changePercent": 0.35018,
      "vwap": 106.11,
      "label": "November 15, 23",
      "changeOverTime": 0.0035018
    },
    {
      "date": "2023-11-14",
      "open": 104.48,
      "high": 105.82,
      "low": 104.2403,
      "close": 105.6,
      "adjClose": 105.6,
      "volume": 8322991,
      "unadjustedVolume": 8323000,
      "change": 1.12,
      "changePercent": 1.07,
      "vwap": 105.34,
      "label": "November 14, 23",
      "changeOverTime": 0.0107
    },
    {
      "date": "2023-11-13",
      "open": 103.92,
      "high": 104.23,
      "low": 102.955,
      "close": 103.51,
      "adjClose": 103.51,
      "volume": 7120802,
      "unadjustedVolume": 7120800,
      "change": -0.41,
      "changePercent": -0.39453,
      "vwap": 103.57,
      "label": "November 13, 23",
      "changeOverTime": -0.0039453
    },
    {
      "date": "2023-11-10",
      "open": 102.6,
      "high": 104.345,
      "low": 101.98,
      "close": 104.33,
      "adjClose": 104.33,
      "volume": 7340029,
      "unadjustedVolume": 7338500,
      "change": 1.73,
      "changePercent": 1.69,
      "vwap": 103.49,
      "label": "November 10, 23",
      "changeOverTime": 0.0169
    },
    {
      "date": "2023-11-09",
      "open": 104.3,
      "high": 104.46,
      "low": 102.03,
      "close": 102.23,
      "adjClose": 102.23,
      "volume": 7585449,
      "unadjustedVolume": 7607000,
      "change": -2.07,
      "changePercent": -1.98,
      "vwap": 102.73,
      "label": "November 09, 23",
      "changeOverTime": -0.0198
    },
    {
      "date": "2023-11-08",
      "open": 103.74,
      "high": 104.815,
      "low": 103.65,
      "close": 104.3,
      "adjClose": 103.73,
      "volume": 7452971,
      "unadjustedVolume": 7453000,
      "change": 0.56,
      "changePercent": 0.53981,
      "vwap": 104.38,
      "label": "November 08, 23",
      "changeOverTime": 0.0053981
    },
    {
      "date": "2023-11-07",
      "open": 104.23,
      "high": 104.39,
      "low": 103.325,
      "close": 103.68,
      "adjClose": 103.11,
      "volume": 6239517,
      "unadjustedVolume": 6239500,
      "change": -0.55,
      "changePercent": -0.52768,
      "vwap": 103.75,
      "label": "November 07, 23",
      "changeOverTime": -0.0052768
    },
    {
      "date": "2023-11-06",
      "open": 102.8698,
      "high": 104.09,
      "low": 101.97,
      "close": 104.03,
      "adjClose": 103.46,
      "volume": 7532035,
      "unadjustedVolume": 7532000,
      "change": 1.1602,
      "changePercent": 1.13,
      "vwap": 103.59,
      "label": "November 06, 23",
      "changeOverTime": 0.0113
    },
    {
      "date": "2023-11-03",
      "open": 100.62,
      "high": 103.77,
      "low": 100.5,
      "close": 102.65,
      "adjClose": 102.09,
      "volume": 15994400,
      "unadjustedVolume": 15994400,
      "change": 2.03,
      "changePercent": 2.02,
      "vwap": 102.31,
      "label": "November 03, 23",
      "changeOverTime": 0.0202
    },
    {
      "date": "2023-11-02",
      "open": 100.99,
      "high": 101.92,
      "low": 99.74,
      "close": 100.01,
      "adjClose": 99.46,
      "volume": 23396300,
      "unadjustedVolume": 23396300,
      "change": -0.98,
      "changePercent": -0.97039,
      "vwap": 100.56,
      "label": "November 02, 23",
      "changeOverTime": -0.0097039
    },
    {
      "date": "2023-11-01",
      "open": 91.83,
      "high": 91.86,
      "low": 90.55,
      "close": 91.35,
      "adjClose": 90.85,
      "volume": 14292500,
      "unadjustedVolume": 14292500,
      "change": -0.48,
      "changePercent": -0.5227,
      "vwap": 91.25,
      "label": "November 01, 23",
      "changeOverTime": -0.005227
    },
    {
      "date": "2023-10-31",
      "open": 93.17,
      "high": 93.32,
      "low": 92,
      "close": 92.24,
      "adjClose": 91.74,
      "volume": 9308300,
      "unadjustedVolume": 9308300,
      "change": -0.93,
      "changePercent": -0.99818,
      "vwap": 92.52,
      "label": "October 31, 23",
      "changeOverTime": -0.0099818
    },
    {
      "date": "2023-10-30",
      "open": 93.12,
      "high": 93.71,
      "low": 92.72,
      "close": 93.15,
      "adjClose": 92.64,
      "volume": 7852700,
      "unadjustedVolume": 7852700,
      "change": 0.03,
      "changePercent": 0.03221649,
      "vwap": 93.19,
      "label": "October 30, 23",
      "changeOverTime": 0.0003221649
    },
    {
      "date": "2023-10-27",
      "open": 92.64,
      "high": 93.73,
      "low": 91.77,
      "close": 92.02,
      "adjClose": 91.52,
      "volume": 8293600,
      "unadjustedVolume": 8293600,
      "change": -0.62,
      "changePercent": -0.66926,
      "vwap": 92.51,
      "label": "October 27, 23",
      "changeOverTime": -0.0066926
    },
    {
      "date": "2023-10-26",
      "open": 93.81,
      "high": 94.48,
      "low": 92.6,
      "close": 92.67,
      "adjClose": 92.16,
      "volume": 6201700,
      "unadjustedVolume": 6201700,
      "change": -1.14,
      "changePercent": -1.22,
      "vwap": 93.25,
      "label": "October 26, 23",
      "changeOverTime": -0.0122
    },
    {
      "date": "2023-10-25",
      "open": 94.32,
      "high": 95.36,
      "low": 93.97,
      "close": 94,
      "adjClose": 93.49,
      "volume": 5497300,
      "unadjustedVolume": 5497300,
      "change": -0.32,
      "changePercent": -0.33927,
      "vwap": 94.44,
      "label": "October 25, 23",
      "changeOverTime": -0.0033927
    },
    {
      "date": "2023-10-24",
      "open": 94.28,
      "high": 94.98,
      "low": 94.06,
      "close": 94.62,
      "adjClose": 94.1,
      "volume": 3600200,
      "unadjustedVolume": 3600200,
      "change": 0.34,
      "changePercent": 0.36063,
      "vwap": 94.55,
      "label": "October 24, 23",
      "changeOverTime": 0.0036063
    },
    {
      "date": "2023-10-23",
      "open": 93.93,
      "high": 95.03,
      "low": 93.29,
      "close": 94.2,
      "adjClose": 93.69,
      "volume": 4481000,
      "unadjustedVolume": 4481000,
      "change": 0.27,
      "changePercent": 0.28745,
      "vwap": 94.17,
      "label": "October 23, 23",
      "changeOverTime": 0.0028745
    },
    {
      "date": "2023-10-20",
      "open": 94.62,
      "high": 95.09,
      "low": 94.14,
      "close": 94.19,
      "adjClose": 93.68,
      "volume": 4698000,
      "unadjustedVolume": 4698000,
      "change": -0.43,
      "changePercent": -0.45445,
      "vwap": 94.47,
      "label": "October 20, 23",
      "changeOverTime": -0.0045445
    },
    {
      "date": "2023-10-19",
      "open": 94.37,
      "high": 95.66,
      "low": 94.17,
      "close": 94.42,
      "adjClose": 93.9,
      "volume": 5610800,
      "unadjustedVolume": 5610800,
      "change": 0.05,
      "changePercent": 0.05298294,
      "vwap": 94.75,
      "label": "October 19, 23",
      "changeOverTime": 0.0005298294
    },
    {
      "date": "2023-10-18",
      "open": 93.94,
      "high": 94.53,
      "low": 93.5,
      "close": 93.75,
      "adjClose": 93.24,
      "volume": 4110700,
      "unadjustedVolume": 4110700,
      "change": -0.19,
      "changePercent": -0.20226,
      "vwap": 93.93,
      "label": "October 18, 23",
      "changeOverTime": -0.0020226
    },
    {
      "date": "2023-10-17",
      "open": 92.75,
      "high": 94.19,
      "low": 92.63,
      "close": 94.18,
      "adjClose": 93.67,
      "volume": 6086700,
      "unadjustedVolume": 6086700,
      "change": 1.43,
      "changePercent": 1.54,
      "vwap": 93.67,
      "label": "October 17, 23",
      "changeOverTime": 0.0154
    },
    {
      "date": "2023-10-16",
      "open": 92.17,
      "high": 93.86,
      "low": 91.85,
      "close": 93.65,
      "adjClose": 93.14,
      "volume": 4595900,
      "unadjustedVolume": 4595900,
      "change": 1.48,
      "changePercent": 1.61,
      "vwap": 93.12,
      "label": "October 16, 23",
      "changeOverTime": 0.0161
    },
    {
      "date": "2023-10-13",
      "open": 91.28,
      "high": 92.06,
      "low": 91.05,
      "close": 91.48,
      "adjClose": 90.98,
      "volume": 4780100,
      "unadjustedVolume": 4780100,
      "change": 0.2,
      "changePercent": 0.21911,
      "vwap": 91.53,
      "label": "October 13, 23",
      "changeOverTime": 0.0021911
    },
    {
      "date": "2023-10-12",
      "open": 91.84,
      "high": 92.25,
      "low": 90.77,
      "close": 91.42,
      "adjClose": 90.92,
      "volume": 5485200,
      "unadjustedVolume": 5485200,
      "change": -0.42,
      "changePercent": -0.45732,
      "vwap": 91.48,
      "label": "October 12, 23",
      "changeOverTime": -0.0045732
    },
    {
      "date": "2023-10-11",
      "open": 93.29,
      "high": 93.63,
      "low": 91.85,
      "close": 91.95,
      "adjClose": 91.45,
      "volume": 4499200,
      "unadjustedVolume": 4499200,
      "change": -1.34,
      "changePercent": -1.44,
      "vwap": 92.48,
      "label": "October 11, 23",
      "changeOverTime": -0.0144
    },
    {
      "date": "2023-10-10",
      "open": 92.96,
      "high": 93.97,
      "low": 92.87,
      "close": 93.18,
      "adjClose": 92.67,
      "volume": 4974800,
      "unadjustedVolume": 4974800,
      "change": 0.22,
      "changePercent": 0.23666,
      "vwap": 93.34,
      "label": "October 10, 23",
      "changeOverTime": 0.0023666
    },
    {
      "date": "2023-10-09",
      "open": 92.45,
      "high": 92.79,
      "low": 91.43,
      "close": 92.68,
      "adjClose": 92.17,
      "volume": 4120700,
      "unadjustedVolume": 4120700,
      "change": 0.23,
      "changePercent": 0.24878,
      "vwap": 92.3,
      "label": "October 09, 23",
      "changeOverTime": 0.0024878
    },
    {
      "date": "2023-10-06",
      "open": 92,
      "high": 93.34,
      "low": 91.68,
      "close": 92.85,
      "adjClose": 92.34,
      "volume": 6978900,
      "unadjustedVolume": 6978900,
      "change": 0.85,
      "changePercent": 0.92391,
      "vwap": 92.62,
      "label": "October 06, 23",
      "changeOverTime": 0.0092391
    },
    {
      "date": "2023-10-05",
      "open": 91.14,
      "high": 93.05,
      "low": 91.14,
      "close": 92.37,
      "adjClose": 91.87,
      "volume": 7548600,
      "unadjustedVolume": 7548600,
      "change": 1.23,
      "changePercent": 1.35,
      "vwap": 92.19,
      "label": "October 05, 23",
      "changeOverTime": 0.0135
    },
    {
      "date": "2023-10-04",
      "open": 89.89,
      "high": 91.43,
      "low": 89.81,
      "close": 91.15,
      "adjClose": 90.65,
      "volume": 6166100,
      "unadjustedVolume": 6166100,
      "change": 1.26,
      "changePercent": 1.4,
      "vwap": 90.8,
      "label": "October 04, 23",
      "changeOverTime": 0.014
    },
    {
      "date": "2023-10-03",
      "open": 90.5,
      "high": 91.07,
      "low": 89.21,
      "close": 89.48,
      "adjClose": 88.99,
      "volume": 6666600,
      "unadjustedVolume": 6666600,
      "change": -1.02,
      "changePercent": -1.13,
      "vwap": 89.92,
      "label": "October 03, 23",
      "changeOverTime": -0.0113
    },
    {
      "date": "2023-10-02",
      "open": 91.05,
      "high": 91.74,
      "low": 90.79,
      "close": 91.13,
      "adjClose": 90.63,
      "volume": 6430500,
      "unadjustedVolume": 6430500,
      "change": 0.08,
      "changePercent": 0.08786381,
      "vwap": 91.22,
      "label": "October 02, 23",
      "changeOverTime": 0.0008786381
    },
    {
      "date": "2023-09-29",
      "open": 92.61,
      "high": 93.06,
      "low": 90.84,
      "close": 91.27,
      "adjClose": 90.77,
      "volume": 7698600,
      "unadjustedVolume": 7698600,
      "change": -1.34,
      "changePercent": -1.45,
      "vwap": 91.72,
      "label": "September 29, 23",
      "changeOverTime": -0.0145
    },
    {
      "date": "2023-09-28",
      "open": 91.17,
      "high": 91.39,
      "low": 90.21,
      "close": 91.08,
      "adjClose": 90.58,
      "volume": 4736300,
      "unadjustedVolume": 4736300,
      "change": -0.09,
      "changePercent": -0.09871668,
      "vwap": 90.89,
      "label": "September 28, 23",
      "changeOverTime": -0.0009871668
    },
    {
      "date": "2023-09-27",
      "open": 92.46,
      "high": 92.73,
      "low": 90.38,
      "close": 91.17,
      "adjClose": 90.67,
      "volume": 4731500,
      "unadjustedVolume": 4731500,
      "change": -1.29,
      "changePercent": -1.4,
      "vwap": 91.43,
      "label": "September 27, 23",
      "changeOverTime": -0.014
    },
    {
      "date": "2023-09-26",
      "open": 92,
      "high": 92.49,
      "low": 91.18,
      "close": 92,
      "adjClose": 91.5,
      "volume": 6086600,
      "unadjustedVolume": 6086600,
      "change": 0,
      "changePercent": 0,
      "vwap": 91.89,
      "label": "September 26, 23",
      "changeOverTime": 0
    },
    {
      "date": "2023-09-25",
      "open": 92.89,
      "high": 93.47,
      "low": 92.25,
      "close": 92.74,
      "adjClose": 92.23,
      "volume": 4818800,
      "unadjustedVolume": 4818800,
      "change": -0.15,
      "changePercent": -0.16148,
      "vwap": 92.82,
      "label": "September 25, 23",
      "changeOverTime": -0.0016148
    },
    {
      "date": "2023-09-22",
      "open": 93.43,
      "high": 94.34,
      "low": 93.37,
      "close": 93.68,
      "adjClose": 93.17,
      "volume": 5118900,
      "unadjustedVolume": 5118900,
      "change": 0.25,
      "changePercent": 0.26758,
      "vwap": 93.8,
      "label": "September 22, 23",
      "changeOverTime": 0.0026758
    },
    {
      "date": "2023-09-21",
      "open": 95.16,
      "high": 95.32,
      "low": 93.03,
      "close": 93.1,
      "adjClose": 92.59,
      "volume": 6108800,
      "unadjustedVolume": 6108800,
      "change": -2.06,
      "changePercent": -2.16,
      "vwap": 93.82,
      "label": "September 21, 23",
      "changeOverTime": -0.0216
    },
    {
      "date": "2023-09-20",
      "open": 95.45,
      "high": 96.62,
      "low": 95.05,
      "close": 95.16,
      "adjClose": 94.64,
      "volume": 4572100,
      "unadjustedVolume": 4572100,
      "change": -0.29,
      "changePercent": -0.30382,
      "vwap": 95.61,
      "label": "September 20, 23",
      "changeOverTime": -0.0030382
    },
    {
      "date": "2023-09-19",
      "open": 95.21,
      "high": 95.47,
      "low": 94.27,
      "close": 95.29,
      "adjClose": 94.77,
      "volume": 6803000,
      "unadjustedVolume": 6803000,
      "change": 0.08,
      "changePercent": 0.08402479,
      "vwap": 95.01,
      "label": "September 19, 23",
      "changeOverTime": 0.0008402479
    },
    {
      "date": "2023-09-18",
      "open": 96.3,
      "high": 96.97,
      "low": 96.09,
      "close": 96.76,
      "adjClose": 96.23,
      "volume": 4477500,
      "unadjustedVolume": 4477500,
      "change": 0.46,
      "changePercent": 0.47767,
      "vwap": 96.61,
      "label": "September 18, 23",
      "changeOverTime": 0.0047767
    },
    {
      "date": "2023-09-15",
      "open": 97.25,
      "high": 97.47,
      "low": 96.05,
      "close": 96.23,
      "adjClose": 95.7,
      "volume": 8766700,
      "unadjustedVolume": 8766700,
      "change": -1.02,
      "changePercent": -1.05,
      "vwap": 96.58,
      "label": "September 15, 23",
      "changeOverTime": -0.0105
    },
    {
      "date": "2023-09-14",
      "open": 96.77,
      "high": 97.78,
      "low": 96.25,
      "close": 97.16,
      "adjClose": 96.63,
      "volume": 6039700,
      "unadjustedVolume": 6039700,
      "change": 0.39,
      "changePercent": 0.40302,
      "vwap": 97.06,
      "label": "September 14, 23",
      "changeOverTime": 0.0040302
    },
    {
      "date": "2023-09-13",
      "open": 96.2,
      "high": 97.3,
      "low": 96.04,
      "close": 96.93,
      "adjClose": 96.4,
      "volume": 5830200,
      "unadjustedVolume": 5830200,
      "change": 0.73,
      "changePercent": 0.75884,
      "vwap": 96.76,
      "label": "September 13, 23",
      "changeOverTime": 0.0075884
    },
    {
      "date": "2023-09-12",
      "open": 95.5,
      "high": 96.51,
      "low": 95.2,
      "close": 96.24,
      "adjClose": 95.71,
      "volume": 5007600,
      "unadjustedVolume": 5007600,
      "change": 0.74,
      "changePercent": 0.77487,
      "vwap": 95.98,
      "label": "September 12, 23",
      "changeOverTime": 0.0077487
    },
    {
      "date": "2023-09-11",
      "open": 95.65,
      "high": 96.23,
      "low": 95.22,
      "close": 95.67,
      "adjClose": 95.15,
      "volume": 5577500,
      "unadjustedVolume": 5577500,
      "change": 0.02,
      "changePercent": 0.02090957,
      "vwap": 95.71,
      "label": "September 11, 23",
      "changeOverTime": 0.0002090957
    },
    {
      "date": "2023-09-08",
      "open": 95.25,
      "high": 95.85,
      "low": 94.75,
      "close": 95.28,
      "adjClose": 94.76,
      "volume": 4754700,
      "unadjustedVolume": 4754700,
      "change": 0.03,
      "changePercent": 0.03149606,
      "vwap": 95.29,
      "label": "September 08, 23",
      "changeOverTime": 0.0003149606
    },
    {
      "date": "2023-09-07",
      "open": 95.49,
      "high": 95.82,
      "low": 95.02,
      "close": 95.1,
      "adjClose": 94.58,
      "volume": 6404100,
      "unadjustedVolume": 6404100,
      "change": -0.39,
      "changePercent": -0.40842,
      "vwap": 95.31,
      "label": "September 07, 23",
      "changeOverTime": -0.0040842
    },
    {
      "date": "2023-09-06",
      "open": 96.42,
      "high": 96.55,
      "low": 95.37,
      "close": 95.95,
      "adjClose": 95.43,
      "volume": 5428400,
      "unadjustedVolume": 5428400,
      "change": -0.47,
      "changePercent": -0.48745,
      "vwap": 95.96,
      "label": "September 06, 23",
      "changeOverTime": -0.0048745
    },
    {
      "date": "2023-09-05",
      "open": 97.52,
      "high": 97.81,
      "low": 96.59,
      "close": 96.84,
      "adjClose": 96.31,
      "volume": 5414300,
      "unadjustedVolume": 5414300,
      "change": -0.68,
      "changePercent": -0.69729,
      "vwap": 97.08,
      "label": "September 05, 23",
      "changeOverTime": -0.0069729
    },
    {
      "date": "2023-09-01",
      "open": 98.4,
      "high": 98.75,
      "low": 97.04,
      "close": 98,
      "adjClose": 97.46,
      "volume": 4747100,
      "unadjustedVolume": 4747100,
      "change": -0.4,
      "changePercent": -0.4065,
      "vwap": 97.93,
      "label": "September 01, 23",
      "changeOverTime": -0.004065
    },
    {
      "date": "2023-08-31",
      "open": 99,
      "high": 99.33,
      "low": 97.28,
      "close": 97.44,
      "adjClose": 96.91,
      "volume": 5624500,
      "unadjustedVolume": 5624500,
      "change": -1.56,
      "changePercent": -1.58,
      "vwap": 98.02,
      "label": "August 31, 23",
      "changeOverTime": -0.0158
    },
    {
      "date": "2023-08-30",
      "open": 99.02,
      "high": 99.72,
      "low": 99,
      "close": 99.24,
      "adjClose": 98.7,
      "volume": 4212200,
      "unadjustedVolume": 4212200,
      "change": 0.22,
      "changePercent": 0.22218,
      "vwap": 99.32,
      "label": "August 30, 23",
      "changeOverTime": 0.0022218
    },
    {
      "date": "2023-08-29",
      "open": 97.36,
      "high": 99.23,
      "low": 97.34,
      "close": 99.15,
      "adjClose": 98.61,
      "volume": 5512300,
      "unadjustedVolume": 5512300,
      "change": 1.79,
      "changePercent": 1.84,
      "vwap": 98.57,
      "label": "August 29, 23",
      "changeOverTime": 0.0184
    },
    {
      "date": "2023-08-28",
      "open": 95.94,
      "high": 97.2,
      "low": 95.83,
      "close": 97.04,
      "adjClose": 96.51,
      "volume": 5098900,
      "unadjustedVolume": 5098900,
      "change": 1.1,
      "changePercent": 1.15,
      "vwap": 96.69,
      "label": "August 28, 23",
      "changeOverTime": 0.0115
    },
    {
      "date": "2023-08-25",
      "open": 95.54,
      "high": 95.96,
      "low": 94.51,
      "close": 95.48,
      "adjClose": 94.96,
      "volume": 5360400,
      "unadjustedVolume": 5360400,
      "change": -0.06,
      "changePercent": -0.06280092,
      "vwap": 95.32,
      "label": "August 25, 23",
      "changeOverTime": -0.0006280092
    },
    {
      "date": "2023-08-24",
      "open": 94.75,
      "high": 95.63,
      "low": 93.71,
      "close": 94.83,
      "adjClose": 94.31,
      "volume": 7824500,
      "unadjustedVolume": 7824500,
      "change": 0.08,
      "changePercent": 0.08443272,
      "vwap": 94.72,
      "label": "August 24, 23",
      "changeOverTime": 0.0008443272
    },
    {
      "date": "2023-08-23",
      "open": 96.42,
      "high": 96.56,
      "low": 94.01,
      "close": 95.18,
      "adjClose": 94.66,
      "volume": 9704500,
      "unadjustedVolume": 9704500,
      "change": -1.24,
      "changePercent": -1.29,
      "vwap": 95.25,
      "label": "August 23, 23",
      "changeOverTime": -0.0129
    },
    {
      "date": "2023-08-22",
      "open": 96.49,
      "high": 96.74,
      "low": 95.6,
      "close": 96.07,
      "adjClose": 95.54,
      "volume": 3640500,
      "unadjustedVolume": 3640500,
      "change": -0.42,
      "changePercent": -0.43528,
      "vwap": 96.14,
      "label": "August 22, 23",
      "changeOverTime": -0.0043528
    },
    {
      "date": "2023-08-21",
      "open": 97.32,
      "high": 97.57,
      "low": 96.16,
      "close": 96.46,
      "adjClose": 95.93,
      "volume": 3753200,
      "unadjustedVolume": 3753200,
      "change": -0.86,
      "changePercent": -0.88368,
      "vwap": 96.73,
      "label": "August 21, 23",
      "changeOverTime": -0.0088368
    },
    {
      "date": "2023-08-18",
      "open": 96.01,
      "high": 97.49,
      "low": 95.79,
      "close": 97.23,
      "adjClose": 96.7,
      "volume": 4125500,
      "unadjustedVolume": 4125500,
      "change": 1.22,
      "changePercent": 1.27,
      "vwap": 96.84,
      "label": "August 18, 23",
      "changeOverTime": 0.0127
    },
    {
      "date": "2023-08-17",
      "open": 99,
      "high": 99.1,
      "low": 96.43,
      "close": 96.57,
      "adjClose": 96.04,
      "volume": 5291100,
      "unadjustedVolume": 5291100,
      "change": -2.43,
      "changePercent": -2.45,
      "vwap": 97.37,
      "label": "August 17, 23",
      "changeOverTime": -0.0245
    },
    {
      "date": "2023-08-16",
      "open": 99.61,
      "high": 100.09,
      "low": 98.89,
      "close": 98.98,
      "adjClose": 98.44,
      "volume": 3679500,
      "unadjustedVolume": 3679500,
      "change": -0.63,
      "changePercent": -0.63247,
      "vwap": 99.32,
      "label": "August 16, 23",
      "changeOverTime": -0.0063247
    },
    {
      "date": "2023-08-15",
      "open": 100.13,
      "high": 100.65,
      "low": 99.78,
      "close": 100.04,
      "adjClose": 99.49,
      "volume": 3203700,
      "unadjustedVolume": 3203700,
      "change": -0.09,
      "changePercent": -0.08988315,
      "vwap": 100.16,
      "label": "August 15, 23",
      "changeOverTime": -0.0008988315
    },
    {
      "date": "2023-08-14",
      "open": 100.48,
      "high": 101.22,
      "low": 100.2,
      "close": 101.01,
      "adjClose": 100.46,
      "volume": 3239300,
      "unadjustedVolume": 3239300,
      "change": 0.53,
      "changePercent": 0.52747,
      "vwap": 100.81,
      "label": "August 14, 23",
      "changeOverTime": 0.0052747
    },
    {
      "date": "2023-08-11",
      "open": 101.4,
      "high": 101.4,
      "low": 100.14,
      "close": 100.99,
      "adjClose": 100.44,
      "volume": 3179700,
      "unadjustedVolume": 3179700,
      "change": -0.41,
      "changePercent": -0.40434,
      "vwap": 100.84,
      "label": "August 11, 23",
      "changeOverTime": -0.0040434
    },
    {
      "date": "2023-08-10",
      "open": 100.54,
      "high": 102.37,
      "low": 100.4,
      "close": 101.66,
      "adjClose": 101.1,
      "volume": 6844200,
      "unadjustedVolume": 6844200,
      "change": 1.12,
      "changePercent": 1.11,
      "vwap": 101.48,
      "label": "August 10, 23",
      "changeOverTime": 0.0111
    },
    {
      "date": "2023-08-09",
      "open": 101,
      "high": 101.58,
      "low": 99.47,
      "close": 99.92,
      "adjClose": 98.85,
      "volume": 4494300,
      "unadjustedVolume": 4494300,
      "change": -1.08,
      "changePercent": -1.07,
      "vwap": 100.32,
      "label": "August 09, 23",
      "changeOverTime": -0.0107
    },
    {
      "date": "2023-08-08",
      "open": 101.22,
      "high": 101.42,
      "low": 99.89,
      "close": 100.7,
      "adjClose": 99.62,
      "volume": 4058400,
      "unadjustedVolume": 4058400,
      "change": -0.52,
      "changePercent": -0.51373,
      "vwap": 100.67,
      "label": "August 08, 23",
      "changeOverTime": -0.0051373
    },
    {
      "date": "2023-08-07",
      "open": 101.42,
      "high": 101.86,
      "low": 100.94,
      "close": 101.74,
      "adjClose": 100.65,
      "volume": 5222700,
      "unadjustedVolume": 5222700,
      "change": 0.32,
      "changePercent": 0.31552,
      "vwap": 101.51,
      "label": "August 07, 23",
      "changeOverTime": 0.0031552
    },
    {
      "date": "2023-08-04",
      "open": 102.96,
      "high": 103.15,
      "low": 100.52,
      "close": 100.68,
      "adjClose": 99.6,
      "volume": 5196700,
      "unadjustedVolume": 5196700,
      "change": -2.28,
      "changePercent": -2.21,
      "vwap": 101.45,
      "label": "August 04, 23",
      "changeOverTime": -0.0221
    },
    {
      "date": "2023-08-03",
      "open": 101.97,
      "high": 102.9,
      "low": 101.45,
      "close": 102.33,
      "adjClose": 101.23,
      "volume": 5547500,
      "unadjustedVolume": 5547500,
      "change": 0.36,
      "changePercent": 0.35305,
      "vwap": 102.23,
      "label": "August 03, 23",
      "changeOverTime": 0.0035305
    },
    {
      "date": "2023-08-02",
      "open": 100.5,
      "high": 104.46,
      "low": 99.29,
      "close": 102.13,
      "adjClose": 101.03,
      "volume": 14463100,
      "unadjustedVolume": 14463100,
      "change": 1.63,
      "changePercent": 1.62,
      "vwap": 101.96,
      "label": "August 02, 23",
      "changeOverTime": 0.0162
    },
    {
      "date": "2023-08-01",
      "open": 101.47,
      "high": 101.71,
      "low": 100.4,
      "close": 101.26,
      "adjClose": 100.17,
      "volume": 7784300,
      "unadjustedVolume": 7784300,
      "change": -0.21,
      "changePercent": -0.20696,
      "vwap": 101.12,
      "label": "August 01, 23",
      "changeOverTime": -0.0020696
    },
    {
      "date": "2023-07-31",
      "open": 101.31,
      "high": 101.83,
      "low": 100.86,
      "close": 101.57,
      "adjClose": 100.48,
      "volume": 6377400,
      "unadjustedVolume": 6377400,
      "change": 0.26,
      "changePercent": 0.25664,
      "vwap": 101.42,
      "label": "July 31, 23",
      "changeOverTime": 0.0025664
    },
    {
      "date": "2023-07-28",
      "open": 101.5,
      "high": 101.83,
      "low": 100.81,
      "close": 101.25,
      "adjClose": 100.16,
      "volume": 5320700,
      "unadjustedVolume": 5320700,
      "change": -0.25,
      "changePercent": -0.24631,
      "vwap": 101.3,
      "label": "July 28, 23",
      "changeOverTime": -0.0024631
    },
    {
      "date": "2023-07-27",
      "open": 102.03,
      "high": 102.43,
      "low": 100.54,
      "close": 100.78,
      "adjClose": 99.7,
      "volume": 5373400,
      "unadjustedVolume": 5373400,
      "change": -1.25,
      "changePercent": -1.23,
      "vwap": 101.25,
      "label": "July 27, 23",
      "changeOverTime": -0.0123
    },
    {
      "date": "2023-07-26",
      "open": 102.21,
      "high": 102.67,
      "low": 101.3,
      "close": 101.73,
      "adjClose": 100.64,
      "volume": 6568300,
      "unadjustedVolume": 6568300,
      "change": -0.48,
      "changePercent": -0.46962,
      "vwap": 101.9,
      "label": "July 26, 23",
      "changeOverTime": -0.0046962
    },
    {
      "date": "2023-07-25",
      "open": 102.43,
      "high": 103.77,
      "low": 102.33,
      "close": 102.92,
      "adjClose": 101.81,
      "volume": 5627500,
      "unadjustedVolume": 5627500,
      "change": 0.49,
      "changePercent": 0.47838,
      "vwap": 103.01,
      "label": "July 25, 23",
      "changeOverTime": 0.0047838
    },
    {
      "date": "2023-07-24",
      "open": 102.88,
      "high": 103.41,
      "low": 102.32,
      "close": 102.78,
      "adjClose": 101.68,
      "volume": 4746600,
      "unadjustedVolume": 4746600,
      "change": -0.1,
      "changePercent": -0.09720062,
      "vwap": 102.84,
      "label": "July 24, 23",
      "changeOverTime": -0.0009720062
    },
    {
      "date": "2023-07-21",
      "open": 101.8,
      "high": 103.55,
      "low": 101.61,
      "close": 102.82,
      "adjClose": 101.72,
      "volume": 20369100,
      "unadjustedVolume": 20369100,
      "change": 1.02,
      "changePercent": 1,
      "vwap": 102.66,
      "label": "July 21, 23",
      "changeOverTime": 0.01
    },
    {
      "date": "2023-07-20",
      "open": 101.78,
      "high": 102.48,
      "low": 100.7,
      "close": 100.88,
      "adjClose": 99.8,
      "volume": 5466100,
      "unadjustedVolume": 5466100,
      "change": -0.9,
      "changePercent": -0.88426,
      "vwap": 101.35,
      "label": "July 20, 23",
      "changeOverTime": -0.0088426
    },
    {
      "date": "2023-07-19",
      "open": 100.62,
      "high": 101.98,
      "low": 100.62,
      "close": 101.83,
      "adjClose": 100.74,
      "volume": 5556200,
      "unadjustedVolume": 5556200,
      "change": 1.21,
      "changePercent": 1.2,
      "vwap": 101.48,
      "label": "July 19, 23",
      "changeOverTime": 0.012
    },
    {
      "date": "2023-07-18",
      "open": 100.74,
      "high": 101.42,
      "low": 99.86,
      "close": 100.76,
      "adjClose": 99.68,
      "volume": 5991000,
      "unadjustedVolume": 5991000,
      "change": 0.02,
      "changePercent": 0.01985309,
      "vwap": 100.68,
      "label": "July 18, 23",
      "changeOverTime": 0.0001985309
    },
    {
      "date": "2023-07-17",
      "open": 100.83,
      "high": 101.81,
      "low": 100.04,
      "close": 100.93,
      "adjClose": 99.85,
      "volume": 5244500,
      "unadjustedVolume": 5244500,
      "change": 0.1,
      "changePercent": 0.09917683,
      "vwap": 100.93,
      "label": "July 17, 23",
      "changeOverTime": 0.0009917683
    },
    {
      "date": "2023-07-14",
      "open": 101.77,
      "high": 102.08,
      "low": 100.99,
      "close": 101.61,
      "adjClose": 100.52,
      "volume": 3934400,
      "unadjustedVolume": 3934400,
      "change": -0.16,
      "changePercent": -0.15722,
      "vwap": 101.56,
      "label": "July 14, 23",
      "changeOverTime": -0.0015722
    },
    {
      "date": "2023-07-13",
      "open": 101.51,
      "high": 102.2,
      "low": 101.3,
      "close": 101.6,
      "adjClose": 100.51,
      "volume": 4511700,
      "unadjustedVolume": 4511700,
      "change": 0.09,
      "changePercent": 0.08866122,
      "vwap": 101.7,
      "label": "July 13, 23",
      "changeOverTime": 0.0008866122
    },
    {
      "date": "2023-07-12",
      "open": 101.42,
      "high": 101.83,
      "low": 100.76,
      "close": 101.14,
      "adjClose": 100.05,
      "volume": 6971900,
      "unadjustedVolume": 6971900,
      "change": -0.28,
      "changePercent": -0.27608,
      "vwap": 101.24,
      "label": "July 12, 23",
      "changeOverTime": -0.0027608
    },
    {
      "date": "2023-07-11",
      "open": 99.44,
      "high": 100.23,
      "low": 99.14,
      "close": 100.09,
      "adjClose": 99.01,
      "volume": 5271700,
      "unadjustedVolume": 5271700,
      "change": 0.65,
      "changePercent": 0.65366,
      "vwap": 99.82,
      "label": "July 11, 23",
      "changeOverTime": 0.0065366
    },
    {
      "date": "2023-07-10",
      "open": 96.3,
      "high": 99.53,
      "low": 96.23,
      "close": 99.13,
      "adjClose": 98.07,
      "volume": 9294600,
      "unadjustedVolume": 9294600,
      "change": 2.83,
      "changePercent": 2.94,
      "vwap": 98.3,
      "label": "July 10, 23",
      "changeOverTime": 0.0294
    },
    {
      "date": "2023-07-07",
      "open": 95.99,
      "high": 96.66,
      "low": 95.55,
      "close": 96.05,
      "adjClose": 95.02,
      "volume": 7887400,
      "unadjustedVolume": 7887400,
      "change": 0.06,
      "changePercent": 0.06250651,
      "vwap": 96.09,
      "label": "July 07, 23",
      "changeOverTime": 0.0006250651
    },
    {
      "date": "2023-07-06",
      "open": 97.86,
      "high": 98.07,
      "low": 95.91,
      "close": 96.2,
      "adjClose": 95.17,
      "volume": 7153300,
      "unadjustedVolume": 7153300,
      "change": -1.66,
      "changePercent": -1.7,
      "vwap": 96.73,
      "label": "July 06, 23",
      "changeOverTime": -0.017
    },
    {
      "date": "2023-07-05",
      "open": 99.15,
      "high": 99.33,
      "low": 98.29,
      "close": 98.46,
      "adjClose": 97.4,
      "volume": 6365400,
      "unadjustedVolume": 6365400,
      "change": -0.69,
      "changePercent": -0.69592,
      "vwap": 98.69,
      "label": "July 05, 23",
      "changeOverTime": -0.0069592
    },
    {
      "date": "2023-07-03",
      "open": 98.73,
      "high": 99.57,
      "low": 98.25,
      "close": 99.15,
      "adjClose": 98.09,
      "volume": 3287000,
      "unadjustedVolume": 3287000,
      "change": 0.42,
      "changePercent": 0.4254,
      "vwap": 98.99,
      "label": "July 03, 23",
      "changeOverTime": 0.004254
    },
    {
      "date": "2023-06-30",
      "open": 99.4,
      "high": 99.46,
      "low": 98.54,
      "close": 99.06,
      "adjClose": 98,
      "volume": 6228900,
      "unadjustedVolume": 6228900,
      "change": -0.34,
      "changePercent": -0.34205,
      "vwap": 99.02,
      "label": "June 30, 23",
      "changeOverTime": -0.0034205
    },
    {
      "date": "2023-06-29",
      "open": 98.61,
      "high": 98.83,
      "low": 97.98,
      "close": 98.68,
      "adjClose": 97.62,
      "volume": 5113500,
      "unadjustedVolume": 5113500,
      "change": 0.07,
      "changePercent": 0.07098672,
      "vwap": 98.5,
      "label": "June 29, 23",
      "changeOverTime": 0.0007098672
    },
    {
      "date": "2023-06-28",
      "open": 98.64,
      "high": 98.64,
      "low": 97.3,
      "close": 98.61,
      "adjClose": 97.55,
      "volume": 6581900,
      "unadjustedVolume": 6581900,
      "change": -0.03,
      "changePercent": -0.03041363,
      "vwap": 98.18,
      "label": "June 28, 23",
      "changeOverTime": -0.0003041363
    },
    {
      "date": "2023-06-27",
      "open": 98.39,
      "high": 99.06,
      "low": 97.73,
      "close": 98.72,
      "adjClose": 97.66,
      "volume": 5034100,
      "unadjustedVolume": 5034100,
      "change": 0.33,
      "changePercent": 0.3354,
      "vwap": 98.5,
      "label": "June 27, 23",
      "changeOverTime": 0.003354
    },
    {
      "date": "2023-06-26",
      "open": 98.34,
      "high": 98.77,
      "low": 97.48,
      "close": 98.23,
      "adjClose": 97.17,
      "volume": 6069000,
      "unadjustedVolume": 6069000,
      "change": -0.11,
      "changePercent": -0.11186,
      "vwap": 98.16,
      "label": "June 26, 23",
      "changeOverTime": -0.0011186
    },
    {
      "date": "2023-06-23",
      "open": 99.65,
      "high": 99.73,
      "low": 97.52,
      "close": 98.34,
      "adjClose": 97.28,
      "volume": 18770100,
      "unadjustedVolume": 18770100,
      "change": -1.31,
      "changePercent": -1.31,
      "vwap": 98.53,
      "label": "June 23, 23",
      "changeOverTime": -0.0131
    },
    {
      "date": "2023-06-22",
      "open": 101.42,
      "high": 101.64,
      "low": 99.64,
      "close": 100.85,
      "adjClose": 99.77,
      "volume": 6125500,
      "unadjustedVolume": 6125500,
      "change": -0.57,
      "changePercent": -0.56202,
      "vwap": 100.71,
      "label": "June 22, 23",
      "changeOverTime": -0.0056202
    },
    {
      "date": "2023-06-21",
      "open": 100.6,
      "high": 102.46,
      "low": 100.36,
      "close": 101.87,
      "adjClose": 100.78,
      "volume": 5508800,
      "unadjustedVolume": 5508800,
      "change": 1.27,
      "changePercent": 1.26,
      "vwap": 101.56,
      "label": "June 21, 23",
      "changeOverTime": 0.0126
    },
    {
      "date": "2023-06-20",
      "open": 101.86,
      "high": 102.49,
      "low": 100.9,
      "close": 101.27,
      "adjClose": 100.18,
      "volume": 5506400,
      "unadjustedVolume": 5506400,
      "change": -0.59,
      "changePercent": -0.57923,
      "vwap": 101.55,
      "label": "June 20, 23",
      "changeOverTime": -0.0057923
    },
    {
      "date": "2023-06-16",
      "open": 102.01,
      "high": 102.51,
      "low": 101.48,
      "close": 101.87,
      "adjClose": 100.78,
      "volume": 11708300,
      "unadjustedVolume": 11708300,
      "change": -0.14,
      "changePercent": -0.13724,
      "vwap": 101.95,
      "label": "June 16, 23",
      "changeOverTime": -0.0013724
    },
    {
      "date": "2023-06-15",
      "open": 101.34,
      "high": 101.99,
      "low": 100.66,
      "close": 101.38,
      "adjClose": 100.29,
      "volume": 6448200,
      "unadjustedVolume": 6448200,
      "change": 0.04,
      "changePercent": 0.03947109,
      "vwap": 101.34,
      "label": "June 15, 23",
      "changeOverTime": 0.0003947109
    },
    {
      "date": "2023-06-14",
      "open": 99.56,
      "high": 101.36,
      "low": 99.19,
      "close": 100.66,
      "adjClose": 99.58,
      "volume": 9279500,
      "unadjustedVolume": 9279500,
      "change": 1.1,
      "changePercent": 1.1,
      "vwap": 100.4,
      "label": "June 14, 23",
      "changeOverTime": 0.011
    },
    {
      "date": "2023-06-13",
      "open": 98.51,
      "high": 99.47,
      "low": 98.51,
      "close": 99.26,
      "adjClose": 98.19,
      "volume": 5137900,
      "unadjustedVolume": 5137900,
      "change": 0.75,
      "changePercent": 0.76134,
      "vwap": 99.08,
      "label": "June 13, 23",
      "changeOverTime": 0.0076134
    },
    {
      "date": "2023-06-12",
      "open": 97.96,
      "high": 98.51,
      "low": 97.52,
      "close": 98.46,
      "adjClose": 97.4,
      "volume": 6705800,
      "unadjustedVolume": 6705800,
      "change": 0.5,
      "changePercent": 0.51041,
      "vwap": 98.16,
      "label": "June 12, 23",
      "changeOverTime": 0.0051041
    },
    {
      "date": "2023-06-09",
      "open": 98.8,
      "high": 98.96,
      "low": 97.64,
      "close": 97.96,
      "adjClose": 96.91,
      "volume": 5550800,
      "unadjustedVolume": 5550800,
      "change": -0.84,
      "changePercent": -0.8502,
      "vwap": 98.19,
      "label": "June 09, 23",
      "changeOverTime": -0.008502
    },
    {
      "date": "2023-06-08",
      "open": 97.65,
      "high": 99.18,
      "low": 96.92,
      "close": 99.15,
      "adjClose": 98.09,
      "volume": 6877800,
      "unadjustedVolume": 6877800,
      "change": 1.5,
      "changePercent": 1.54,
      "vwap": 98.42,
      "label": "June 08, 23",
      "changeOverTime": 0.0154
    }
  ]
}