{
  "symbol": "CPRT",
  "historical": [
    {
      "date": "2023-12-07",
      "open": 47.97,
      "high": 48.04,
      "low": 47.52,
      "close": 47.68,
      "adjClose": 47.68,
      "volume": 5903700,
      "unadjustedVolume": 5903700,
      "change": -0.29,
      "changePercent": -0.60454,
      "vwap": 47.75,
      "label": "December 07, 23",
      "changeOverTime": -0.0060454
    },
    {
      "date": "2023-12-06",
      "open": 48.97,
      "high": 49.3,
      "low": 47.09,
      "close": 47.7,
      "adjClose": 47.7,
      "volume": 6511400,
      "unadjustedVolume": 6511400,
      "change": -1.27,
      "changePercent": -2.59,
      "vwap": 48.03,
      "label": "December 06, 23",
      "changeOverTime": -0.0259
    },
    {
      "date": "2023-12-05",
      "open": 48.78,
      "high": 49.16,
      "low": 48.45,
      "close": 48.79,
      "adjClose": 48.79,
      "volume": 3328600,
      "unadjustedVolume": 3328600,
      "change": 0.01,
      "changePercent": 0.02050021,
      "vwap": 48.8,
      "label": "December 05, 23",
      "changeOverTime": 0.0002050021
    },
    {
      "date": "2023-12-04",
      "open": 49.61,
      "high": 50.11,
      "low": 48.84,
      "close": 49.09,
      "adjClose": 49.09,
      "volume": 5680500,
      "unadjustedVolume": 5680500,
      "change": -0.52,
      "changePercent": -1.05,
      "vwap": 49.35,
      "label": "December 04, 23",
      "changeOverTime": -0.0105
    },
    {
      "date": "2023-12-01",
      "open": 50.08,
      "high": 50.32,
      "low": 49.55,
      "close": 50.13,
      "adjClose": 50.13,
      "volume": 4463200,
      "unadjustedVolume": 4463200,
      "change": 0.05,
      "changePercent": 0.09984026,
      "vwap": 50,
      "label": "December 01, 23",
      "changeOverTime": 0.0009984026
    },
    {
      "date": "2023-11-30",
      "open": 50.28,
      "high": 50.35,
      "low": 49.55,
      "close": 50.22,
      "adjClose": 50.22,
      "volume": 9226800,
      "unadjustedVolume": 9226800,
      "change": -0.06,
      "changePercent": -0.11933,
      "vwap": 50.04,
      "label": "November 30, 23",
      "changeOverTime": -0.0011933
    },
    {
      "date": "2023-11-29",
      "open": 51.05,
      "high": 51.12,
      "low": 50.1,
      "close": 50.22,
      "adjClose": 50.22,
      "volume": 2995700,
      "unadjustedVolume": 2995700,
      "change": -0.83,
      "changePercent": -1.63,
      "vwap": 50.48,
      "label": "November 29, 23",
      "changeOverTime": -0.0163
    },
    {
      "date": "2023-11-28",
      "open": 51.04,
      "high": 51.44,
      "low": 50.62,
      "close": 50.73,
      "adjClose": 50.73,
      "volume": 4800100,
      "unadjustedVolume": 4800100,
      "change": -0.31,
      "changePercent": -0.60737,
      "vwap": 50.93,
      "label": "November 28, 23",
      "changeOverTime": -0.0060737
    },
    {
      "date": "2023-11-27",
      "open": 50.76,
      "high": 51.5,
      "low": 50.76,
      "close": 51.2,
      "adjClose": 51.2,
      "volume": 3734700,
      "unadjustedVolume": 3734700,
      "change": 0.44,
      "changePercent": 0.86682,
      "vwap": 51.15,
      "label": "November 27, 23",
      "changeOverTime": 0.0086682
    },
    {
      "date": "2023-11-24",
      "open": 50.73,
      "high": 50.92,
      "low": 50.55,
      "close": 50.81,
      "adjClose": 50.81,
      "volume": 1878300,
      "unadjustedVolume": 1878300,
      "change": 0.08,
      "changePercent": 0.1577,
      "vwap": 50.76,
      "label": "November 24, 23",
      "changeOverTime": 0.001577
    },
    {
      "date": "2023-11-22",
      "open": 50.98,
      "high": 51.33,
      "low": 50.75,
      "close": 50.89,
      "adjClose": 50.89,
      "volume": 3142900,
      "unadjustedVolume": 3142900,
      "change": -0.09,
      "changePercent": -0.17654,
      "vwap": 50.99,
      "label": "November 22, 23",
      "changeOverTime": -0.0017654
    },
    {
      "date": "2023-11-21",
      "open": 50.87,
      "high": 51.12,
      "low": 50.51,
      "close": 50.65,
      "adjClose": 50.65,
      "volume": 4661400,
      "unadjustedVolume": 4661400,
      "change": -0.22,
      "changePercent": -0.43247,
      "vwap": 50.76,
      "label": "November 21, 23",
      "changeOverTime": -0.0043247
    },
    {
      "date": "2023-11-20",
      "open": 50.1,
      "high": 51.06,
      "low": 49.83,
      "close": 50.85,
      "adjClose": 50.85,
      "volume": 4757400,
      "unadjustedVolume": 4757400,
      "change": 0.75,
      "changePercent": 1.5,
      "vwap": 50.58,
      "label": "November 20, 23",
      "changeOverTime": 0.015
    },
    {
      "date": "2023-11-17",
      "open": 51.23,
      "high": 51.53,
      "low": 49.94,
      "close": 50.22,
      "adjClose": 50.22,
      "volume": 5796400,
      "unadjustedVolume": 5796400,
      "change": -1.01,
      "changePercent": -1.97,
      "vwap": 50.56,
      "label": "November 17, 23",
      "changeOverTime": -0.0197
    },
    {
      "date": "2023-11-16",
      "open": 49.35,
      "high": 49.68,
      "low": 49.21,
      "close": 49.31,
      "adjClose": 49.31,
      "volume": 5137700,
      "unadjustedVolume": 5137700,
      "change": -0.04,
      "changePercent": -0.0810537,
      "vwap": 49.4,
      "label": "November 16, 23",
      "changeOverTime": -0.000810537
    },
    {
      "date": "2023-11-15",
      "open": 49.87,
      "high": 50,
      "low": 49.16,
      "close": 49.22,
      "adjClose": 49.22,
      "volume": 6243300,
      "unadjustedVolume": 6243300,
      "change": -0.65,
      "changePercent": -1.3,
      "vwap": 49.46,
      "label": "November 15, 23",
      "changeOverTime": -0.013
    },
    {
      "date": "2023-11-14",
      "open": 49.15,
      "high": 49.9,
      "low": 48.47,
      "close": 49.69,
      "adjClose": 49.69,
      "volume": 4437800,
      "unadjustedVolume": 4437800,
      "change": 0.54,
      "changePercent": 1.1,
      "vwap": 49.35,
      "label": "November 14, 23",
      "changeOverTime": 0.011
    },
    {
      "date": "2023-11-13",
      "open": 48.46,
      "high": 48.8,
      "low": 48.18,
      "close": 48.34,
      "adjClose": 48.34,
      "volume": 5473600,
      "unadjustedVolume": 5473600,
      "change": -0.12,
      "changePercent": -0.24763,
      "vwap": 48.44,
      "label": "November 13, 23",
      "changeOverTime": -0.0024763
    },
    {
      "date": "2023-11-10",
      "open": 47.71,
      "high": 48.93,
      "low": 47.66,
      "close": 48.73,
      "adjClose": 48.73,
      "volume": 6808400,
      "unadjustedVolume": 6808400,
      "change": 1.02,
      "changePercent": 2.14,
      "vwap": 48.44,
      "label": "November 10, 23",
      "changeOverTime": 0.0214
    },
    {
      "date": "2023-11-09",
      "open": 46.85,
      "high": 47.32,
      "low": 46.49,
      "close": 46.69,
      "adjClose": 46.69,
      "volume": 2877000,
      "unadjustedVolume": 2877000,
      "change": -0.16,
      "changePercent": -0.34152,
      "vwap": 46.83,
      "label": "November 09, 23",
      "changeOverTime": -0.0034152
    },
    {
      "date": "2023-11-08",
      "open": 46.75,
      "high": 46.89,
      "low": 46.2,
      "close": 46.62,
      "adjClose": 46.62,
      "volume": 3327700,
      "unadjustedVolume": 3327700,
      "change": -0.13,
      "changePercent": -0.27807,
      "vwap": 46.57,
      "label": "November 08, 23",
      "changeOverTime": -0.0027807
    },
    {
      "date": "2023-11-07",
      "open": 46.1,
      "high": 46.75,
      "low": 45.74,
      "close": 46.53,
      "adjClose": 46.53,
      "volume": 2697300,
      "unadjustedVolume": 2697300,
      "change": 0.43,
      "changePercent": 0.93275,
      "vwap": 46.34,
      "label": "November 07, 23",
      "changeOverTime": 0.0093275
    },
    {
      "date": "2023-11-06",
      "open": 46.09,
      "high": 46.15,
      "low": 45.5,
      "close": 45.91,
      "adjClose": 45.91,
      "volume": 2696600,
      "unadjustedVolume": 2696600,
      "change": -0.18,
      "changePercent": -0.39054,
      "vwap": 45.85,
      "label": "November 06, 23",
      "changeOverTime": -0.0039054
    },
    {
      "date": "2023-11-03",
      "open": 45.61,
      "high": 46.2,
      "low": 45.52,
      "close": 45.93,
      "adjClose": 45.93,
      "volume": 3258700,
      "unadjustedVolume": 3258700,
      "change": 0.32,
      "changePercent": 0.7016,
      "vwap": 45.88,
      "label": "November 03, 23",
      "changeOverTime": 0.007016
    },
    {
      "date": "2023-11-02",
      "open": 44.13,
      "high": 45.37,
      "low": 44.05,
      "close": 45.25,
      "adjClose": 45.25,
      "volume": 4414600,
      "unadjustedVolume": 4414600,
      "change": 1.12,
      "changePercent": 2.54,
      "vwap": 44.89,
      "label": "November 02, 23",
      "changeOverTime": 0.0254
    },
    {
      "date": "2023-11-01",
      "open": 43.72,
      "high": 43.9,
      "low": 42.84,
      "close": 43.82,
      "adjClose": 43.82,
      "volume": 3904700,
      "unadjustedVolume": 3904700,
      "change": 0.1,
      "changePercent": 0.22873,
      "vwap": 43.52,
      "label": "November 01, 23",
      "changeOverTime": 0.0022873
    },
    {
      "date": "2023-10-31",
      "open": 43.18,
      "high": 43.66,
      "low": 42.89,
      "close": 43.52,
      "adjClose": 43.52,
      "volume": 4757800,
      "unadjustedVolume": 4757800,
      "change": 0.34,
      "changePercent": 0.7874,
      "vwap": 43.36,
      "label": "October 31, 23",
      "changeOverTime": 0.007874
    },
    {
      "date": "2023-10-30",
      "open": 43.12,
      "high": 43.23,
      "low": 42.41,
      "close": 43.12,
      "adjClose": 43.12,
      "volume": 4393300,
      "unadjustedVolume": 4393300,
      "change": 0,
      "changePercent": 0,
      "vwap": 42.92,
      "label": "October 30, 23",
      "changeOverTime": 0
    },
    {
      "date": "2023-10-27",
      "open": 43.3,
      "high": 43.5,
      "low": 42.46,
      "close": 42.73,
      "adjClose": 42.73,
      "volume": 3683800,
      "unadjustedVolume": 3683800,
      "change": -0.57,
      "changePercent": -1.32,
      "vwap": 42.9,
      "label": "October 27, 23",
      "changeOverTime": -0.0132
    },
    {
      "date": "2023-10-26",
      "open": 43.45,
      "high": 43.72,
      "low": 42.9,
      "close": 43.15,
      "adjClose": 43.15,
      "volume": 4566300,
      "unadjustedVolume": 4566300,
      "change": -0.3,
      "changePercent": -0.69045,
      "vwap": 43.26,
      "label": "October 26, 23",
      "changeOverTime": -0.0069045
    },
    {
      "date": "2023-10-25",
      "open": 44.39,
      "high": 44.52,
      "low": 43.34,
      "close": 43.63,
      "adjClose": 43.63,
      "volume": 3742100,
      "unadjustedVolume": 3742100,
      "change": -0.76,
      "changePercent": -1.71,
      "vwap": 43.83,
      "label": "October 25, 23",
      "changeOverTime": -0.0171
    },
    {
      "date": "2023-10-24",
      "open": 44.31,
      "high": 44.69,
      "low": 44.13,
      "close": 44.53,
      "adjClose": 44.53,
      "volume": 3033800,
      "unadjustedVolume": 3033800,
      "change": 0.22,
      "changePercent": 0.4965,
      "vwap": 44.45,
      "label": "October 24, 23",
      "changeOverTime": 0.004965
    },
    {
      "date": "2023-10-23",
      "open": 43.81,
      "high": 44.46,
      "low": 43.57,
      "close": 44.15,
      "adjClose": 44.15,
      "volume": 3377300,
      "unadjustedVolume": 3377300,
      "change": 0.34,
      "changePercent": 0.77608,
      "vwap": 44.06,
      "label": "October 23, 23",
      "changeOverTime": 0.0077608
    },
    {
      "date": "2023-10-20",
      "open": 44.33,
      "high": 44.36,
      "low": 43.43,
      "close": 43.69,
      "adjClose": 43.69,
      "volume": 3585500,
      "unadjustedVolume": 3585500,
      "change": -0.64,
      "changePercent": -1.44,
      "vwap": 43.83,
      "label": "October 20, 23",
      "changeOverTime": -0.0144
    },
    {
      "date": "2023-10-19",
      "open": 45.24,
      "high": 45.51,
      "low": 44.08,
      "close": 44.33,
      "adjClose": 44.33,
      "volume": 3961700,
      "unadjustedVolume": 3961700,
      "change": -0.91,
      "changePercent": -2.01,
      "vwap": 44.64,
      "label": "October 19, 23",
      "changeOverTime": -0.0201
    },
    {
      "date": "2023-10-18",
      "open": 46.39,
      "high": 46.5,
      "low": 45.19,
      "close": 45.23,
      "adjClose": 45.23,
      "volume": 3670600,
      "unadjustedVolume": 3670600,
      "change": -1.16,
      "changePercent": -2.5,
      "vwap": 45.64,
      "label": "October 18, 23",
      "changeOverTime": -0.025
    },
    {
      "date": "2023-10-17",
      "open": 46.67,
      "high": 46.74,
      "low": 46.07,
      "close": 46.66,
      "adjClose": 46.66,
      "volume": 2732200,
      "unadjustedVolume": 2732200,
      "change": -0.01,
      "changePercent": -0.02142704,
      "vwap": 46.49,
      "label": "October 17, 23",
      "changeOverTime": -0.0002142704
    },
    {
      "date": "2023-10-16",
      "open": 46.17,
      "high": 47.05,
      "low": 46.17,
      "close": 46.64,
      "adjClose": 46.64,
      "volume": 3509800,
      "unadjustedVolume": 3509800,
      "change": 0.47,
      "changePercent": 1.02,
      "vwap": 46.62,
      "label": "October 16, 23",
      "changeOverTime": 0.0102
    },
    {
      "date": "2023-10-13",
      "open": 46.13,
      "high": 46.52,
      "low": 45.39,
      "close": 45.75,
      "adjClose": 45.75,
      "volume": 2832300,
      "unadjustedVolume": 2832300,
      "change": -0.38,
      "changePercent": -0.82376,
      "vwap": 45.89,
      "label": "October 13, 23",
      "changeOverTime": -0.0082376
    },
    {
      "date": "2023-10-12",
      "open": 46.43,
      "high": 46.58,
      "low": 45.65,
      "close": 45.93,
      "adjClose": 45.93,
      "volume": 3119000,
      "unadjustedVolume": 3119000,
      "change": -0.5,
      "changePercent": -1.08,
      "vwap": 46.05,
      "label": "October 12, 23",
      "changeOverTime": -0.0108
    },
    {
      "date": "2023-10-11",
      "open": 45.81,
      "high": 46.19,
      "low": 45.53,
      "close": 46.15,
      "adjClose": 46.15,
      "volume": 2833600,
      "unadjustedVolume": 2833600,
      "change": 0.34,
      "changePercent": 0.7422,
      "vwap": 45.96,
      "label": "October 11, 23",
      "changeOverTime": 0.007422
    },
    {
      "date": "2023-10-10",
      "open": 45.3,
      "high": 45.97,
      "low": 45.22,
      "close": 45.61,
      "adjClose": 45.61,
      "volume": 3903800,
      "unadjustedVolume": 3903800,
      "change": 0.31,
      "changePercent": 0.68433,
      "vwap": 45.6,
      "label": "October 10, 23",
      "changeOverTime": 0.0068433
    },
    {
      "date": "2023-10-09",
      "open": 44.63,
      "high": 45.25,
      "low": 44.31,
      "close": 45.21,
      "adjClose": 45.21,
      "volume": 2911200,
      "unadjustedVolume": 2911200,
      "change": 0.58,
      "changePercent": 1.3,
      "vwap": 44.92,
      "label": "October 09, 23",
      "changeOverTime": 0.013
    },
    {
      "date": "2023-10-06",
      "open": 43.72,
      "high": 45.04,
      "low": 43.46,
      "close": 44.83,
      "adjClose": 44.83,
      "volume": 4114400,
      "unadjustedVolume": 4114400,
      "change": 1.11,
      "changePercent": 2.54,
      "vwap": 44.44,
      "label": "October 06, 23",
      "changeOverTime": 0.0254
    },
    {
      "date": "2023-10-05",
      "open": 43.85,
      "high": 44.07,
      "low": 43.45,
      "close": 44.04,
      "adjClose": 44.04,
      "volume": 3540100,
      "unadjustedVolume": 3540100,
      "change": 0.19,
      "changePercent": 0.4333,
      "vwap": 43.85,
      "label": "October 05, 23",
      "changeOverTime": 0.004333
    },
    {
      "date": "2023-10-04",
      "open": 42.83,
      "high": 43.89,
      "low": 42.83,
      "close": 43.73,
      "adjClose": 43.73,
      "volume": 3747600,
      "unadjustedVolume": 3747600,
      "change": 0.9,
      "changePercent": 2.1,
      "vwap": 43.48,
      "label": "October 04, 23",
      "changeOverTime": 0.021
    },
    {
      "date": "2023-10-03",
      "open": 43.34,
      "high": 43.59,
      "low": 42.41,
      "close": 42.62,
      "adjClose": 42.62,
      "volume": 3954900,
      "unadjustedVolume": 3954900,
      "change": -0.72,
      "changePercent": -1.66,
      "vwap": 42.87,
      "label": "October 03, 23",
      "changeOverTime": -0.0166
    },
    {
      "date": "2023-10-02",
      "open": 43.31,
      "high": 43.77,
      "low": 42.97,
      "close": 43.62,
      "adjClose": 43.62,
      "volume": 3088900,
      "unadjustedVolume": 3088900,
      "change": 0.31,
      "changePercent": 0.71577,
      "vwap": 43.45,
      "label": "October 02, 23",
      "changeOverTime": 0.0071577
    },
    {
      "date": "2023-09-29",
      "open": 43.66,
      "high": 43.88,
      "low": 42.96,
      "close": 43.09,
      "adjClose": 43.09,
      "volume": 3290400,
      "unadjustedVolume": 3290400,
      "change": -0.57,
      "changePercent": -1.31,
      "vwap": 43.31,
      "label": "September 29, 23",
      "changeOverTime": -0.0131
    },
    {
      "date": "2023-09-28",
      "open": 43.09,
      "high": 43.81,
      "low": 42.82,
      "close": 43.43,
      "adjClose": 43.43,
      "volume": 4661800,
      "unadjustedVolume": 4661800,
      "change": 0.34,
      "changePercent": 0.78905,
      "vwap": 43.35,
      "label": "September 28, 23",
      "changeOverTime": 0.0078905
    },
    {
      "date": "2023-09-27",
      "open": 43.04,
      "high": 43.3,
      "low": 42.69,
      "close": 43.05,
      "adjClose": 43.05,
      "volume": 2697500,
      "unadjustedVolume": 2697500,
      "change": 0.01,
      "changePercent": 0.0232342,
      "vwap": 43.01,
      "label": "September 27, 23",
      "changeOverTime": 0.000232342
    },
    {
      "date": "2023-09-26",
      "open": 43.34,
      "high": 43.43,
      "low": 42.7,
      "close": 42.73,
      "adjClose": 42.73,
      "volume": 3025500,
      "unadjustedVolume": 3025500,
      "change": -0.61,
      "changePercent": -1.41,
      "vwap": 42.95,
      "label": "September 26, 23",
      "changeOverTime": -0.0141
    },
    {
      "date": "2023-09-25",
      "open": 43.01,
      "high": 43.37,
      "low": 42.89,
      "close": 43.37,
      "adjClose": 43.37,
      "volume": 2748400,
      "unadjustedVolume": 2748400,
      "change": 0.36,
      "changePercent": 0.83701,
      "vwap": 43.21,
      "label": "September 25, 23",
      "changeOverTime": 0.0083701
    },
    {
      "date": "2023-09-22",
      "open": 43.19,
      "high": 43.54,
      "low": 43.06,
      "close": 43.16,
      "adjClose": 43.16,
      "volume": 3255100,
      "unadjustedVolume": 3255100,
      "change": -0.03,
      "changePercent": -0.06946052,
      "vwap": 43.25,
      "label": "September 22, 23",
      "changeOverTime": -0.0006946052
    },
    {
      "date": "2023-09-21",
      "open": 43.77,
      "high": 43.94,
      "low": 43.13,
      "close": 43.14,
      "adjClose": 43.14,
      "volume": 3406000,
      "unadjustedVolume": 3406000,
      "change": -0.63,
      "changePercent": -1.44,
      "vwap": 43.4,
      "label": "September 21, 23",
      "changeOverTime": -0.0144
    },
    {
      "date": "2023-09-20",
      "open": 44.7,
      "high": 44.89,
      "low": 44,
      "close": 44.02,
      "adjClose": 44.02,
      "volume": 2940100,
      "unadjustedVolume": 2940100,
      "change": -0.68,
      "changePercent": -1.52,
      "vwap": 44.3,
      "label": "September 20, 23",
      "changeOverTime": -0.0152
    },
    {
      "date": "2023-09-19",
      "open": 44.43,
      "high": 44.78,
      "low": 43.89,
      "close": 44.57,
      "adjClose": 44.57,
      "volume": 6377900,
      "unadjustedVolume": 6377900,
      "change": 0.14,
      "changePercent": 0.3151,
      "vwap": 44.41,
      "label": "September 19, 23",
      "changeOverTime": 0.003151
    },
    {
      "date": "2023-09-18",
      "open": 43.97,
      "high": 45.21,
      "low": 43.89,
      "close": 44.43,
      "adjClose": 44.43,
      "volume": 5528300,
      "unadjustedVolume": 5528300,
      "change": 0.46,
      "changePercent": 1.05,
      "vwap": 44.51,
      "label": "September 18, 23",
      "changeOverTime": 0.0105
    },
    {
      "date": "2023-09-15",
      "open": 44.78,
      "high": 45.2,
      "low": 42.69,
      "close": 43.88,
      "adjClose": 43.88,
      "volume": 12101800,
      "unadjustedVolume": 12101800,
      "change": -0.9,
      "changePercent": -2.01,
      "vwap": 43.92,
      "label": "September 15, 23",
      "changeOverTime": -0.0201
    },
    {
      "date": "2023-09-14",
      "open": 44.48,
      "high": 45,
      "low": 44.32,
      "close": 44.85,
      "adjClose": 44.85,
      "volume": 4473100,
      "unadjustedVolume": 4473100,
      "change": 0.37,
      "changePercent": 0.83183,
      "vwap": 44.72,
      "label": "September 14, 23",
      "changeOverTime": 0.0083183
    },
    {
      "date": "2023-09-13",
      "open": 44.41,
      "high": 44.69,
      "low": 43.95,
      "close": 44.31,
      "adjClose": 44.31,
      "volume": 4833600,
      "unadjustedVolume": 4833600,
      "change": -0.1,
      "changePercent": -0.22517,
      "vwap": 44.32,
      "label": "September 13, 23",
      "changeOverTime": -0.0022517
    },
    {
      "date": "2023-09-12",
      "open": 44.84,
      "high": 45,
      "low": 44.15,
      "close": 44.22,
      "adjClose": 44.22,
      "volume": 4343200,
      "unadjustedVolume": 4343200,
      "change": -0.62,
      "changePercent": -1.38,
      "vwap": 44.46,
      "label": "September 12, 23",
      "changeOverTime": -0.0138
    },
    {
      "date": "2023-09-11",
      "open": 44.85,
      "high": 45.01,
      "low": 44.41,
      "close": 45,
      "adjClose": 45,
      "volume": 3576900,
      "unadjustedVolume": 3576900,
      "change": 0.15,
      "changePercent": 0.33445,
      "vwap": 44.81,
      "label": "September 11, 23",
      "changeOverTime": 0.0033445
    },
    {
      "date": "2023-09-08",
      "open": 44.86,
      "high": 45.2,
      "low": 44.55,
      "close": 44.69,
      "adjClose": 44.69,
      "volume": 2889900,
      "unadjustedVolume": 2889900,
      "change": -0.17,
      "changePercent": -0.37896,
      "vwap": 44.81,
      "label": "September 08, 23",
      "changeOverTime": -0.0037896
    },
    {
      "date": "2023-09-07",
      "open": 45.33,
      "high": 45.48,
      "low": 43.89,
      "close": 44.6,
      "adjClose": 44.6,
      "volume": 4371100,
      "unadjustedVolume": 4371100,
      "change": -0.73,
      "changePercent": -1.61,
      "vwap": 44.66,
      "label": "September 07, 23",
      "changeOverTime": -0.0161
    },
    {
      "date": "2023-09-06",
      "open": 45.01,
      "high": 45.64,
      "low": 44.95,
      "close": 45.47,
      "adjClose": 45.47,
      "volume": 4439500,
      "unadjustedVolume": 4439500,
      "change": 0.46,
      "changePercent": 1.02,
      "vwap": 45.35,
      "label": "September 06, 23",
      "changeOverTime": 0.0102
    },
    {
      "date": "2023-09-05",
      "open": 45.28,
      "high": 45.39,
      "low": 44.2,
      "close": 45.2,
      "adjClose": 45.2,
      "volume": 3987400,
      "unadjustedVolume": 3987400,
      "change": -0.08,
      "changePercent": -0.17668,
      "vwap": 44.93,
      "label": "September 05, 23",
      "changeOverTime": -0.0017668
    },
    {
      "date": "2023-09-01",
      "open": 45.21,
      "high": 45.4,
      "low": 44.84,
      "close": 44.98,
      "adjClose": 44.98,
      "volume": 2522600,
      "unadjustedVolume": 2522600,
      "change": -0.23,
      "changePercent": -0.50874,
      "vwap": 45.07,
      "label": "September 01, 23",
      "changeOverTime": -0.0050874
    },
    {
      "date": "2023-08-31",
      "open": 45.05,
      "high": 45.19,
      "low": 44.74,
      "close": 44.83,
      "adjClose": 44.83,
      "volume": 4429200,
      "unadjustedVolume": 4429200,
      "change": -0.22,
      "changePercent": -0.48835,
      "vwap": 44.92,
      "label": "August 31, 23",
      "changeOverTime": -0.0048835
    },
    {
      "date": "2023-08-30",
      "open": 44.47,
      "high": 45.39,
      "low": 44.47,
      "close": 45.07,
      "adjClose": 45.07,
      "volume": 3647600,
      "unadjustedVolume": 3647600,
      "change": 0.6,
      "changePercent": 1.35,
      "vwap": 44.98,
      "label": "August 30, 23",
      "changeOverTime": 0.0135
    },
    {
      "date": "2023-08-29",
      "open": 43.99,
      "high": 44.63,
      "low": 43.64,
      "close": 44.5,
      "adjClose": 44.5,
      "volume": 2845000,
      "unadjustedVolume": 2845000,
      "change": 0.51,
      "changePercent": 1.16,
      "vwap": 44.26,
      "label": "August 29, 23",
      "changeOverTime": 0.0116
    },
    {
      "date": "2023-08-28",
      "open": 43.94,
      "high": 44.1,
      "low": 43.65,
      "close": 43.9,
      "adjClose": 43.9,
      "volume": 2541300,
      "unadjustedVolume": 2541300,
      "change": -0.04,
      "changePercent": -0.09103323,
      "vwap": 43.88,
      "label": "August 28, 23",
      "changeOverTime": -0.0009103323
    },
    {
      "date": "2023-08-25",
      "open": 42.93,
      "high": 44.04,
      "low": 42.93,
      "close": 43.8,
      "adjClose": 43.8,
      "volume": 3029700,
      "unadjustedVolume": 3029700,
      "change": 0.87,
      "changePercent": 2.03,
      "vwap": 43.59,
      "label": "August 25, 23",
      "changeOverTime": 0.0203
    },
    {
      "date": "2023-08-24",
      "open": 45.3,
      "high": 45.4,
      "low": 42.99,
      "close": 43.04,
      "adjClose": 43.04,
      "volume": 4092800,
      "unadjustedVolume": 4092800,
      "change": -2.26,
      "changePercent": -4.99,
      "vwap": 43.81,
      "label": "August 24, 23",
      "changeOverTime": -0.0499
    },
    {
      "date": "2023-08-23",
      "open": 44.17,
      "high": 45.29,
      "low": 44.05,
      "close": 45.08,
      "adjClose": 45.08,
      "volume": 3644800,
      "unadjustedVolume": 3644800,
      "change": 0.91,
      "changePercent": 2.06,
      "vwap": 44.81,
      "label": "August 23, 23",
      "changeOverTime": 0.0206
    },
    {
      "date": "2023-08-22",
      "open": 43.33,
      "high": 44.09,
      "low": 43.23,
      "close": 43.79,
      "adjClose": 43.79,
      "volume": 3608500,
      "unadjustedVolume": 3608500,
      "change": 0.46,
      "changePercent": 1.06,
      "vwap": 43.7,
      "label": "August 22, 23",
      "changeOverTime": 0.0106
    },
    {
      "date": "2023-08-21",
      "open": 43.35,
      "high": 43.57,
      "low": 42.95,
      "close": 43.49,
      "adjClose": 43.49,
      "volume": 4574000,
      "unadjustedVolume": 4574000,
      "change": 0.14,
      "changePercent": 0.32295,
      "vwap": 43.34,
      "label": "August 21, 23",
      "changeOverTime": 0.0032295
    },
    {
      "date": "2023-08-18",
      "open": 42.93,
      "high": 43.51,
      "low": 42.8,
      "close": 43.42,
      "adjClose": 43.42,
      "volume": 2978200,
      "unadjustedVolume": 2978200,
      "change": 0.49,
      "changePercent": 1.14,
      "vwap": 43.24,
      "label": "August 18, 23",
      "changeOverTime": 0.0114
    },
    {
      "date": "2023-08-17",
      "open": 43.83,
      "high": 43.93,
      "low": 42.92,
      "close": 42.99,
      "adjClose": 42.99,
      "volume": 4103400,
      "unadjustedVolume": 4103400,
      "change": -0.84,
      "changePercent": -1.92,
      "vwap": 43.28,
      "label": "August 17, 23",
      "changeOverTime": -0.0192
    },
    {
      "date": "2023-08-16",
      "open": 44.03,
      "high": 44.26,
      "low": 43.65,
      "close": 43.72,
      "adjClose": 43.72,
      "volume": 3407800,
      "unadjustedVolume": 3407800,
      "change": -0.31,
      "changePercent": -0.70407,
      "vwap": 43.88,
      "label": "August 16, 23",
      "changeOverTime": -0.0070407
    },
    {
      "date": "2023-08-15",
      "open": 44.01,
      "high": 44.37,
      "low": 43.87,
      "close": 44.04,
      "adjClose": 44.04,
      "volume": 2523800,
      "unadjustedVolume": 2523800,
      "change": 0.03,
      "changePercent": 0.06816633,
      "vwap": 44.09,
      "label": "August 15, 23",
      "changeOverTime": 0.0006816633
    },
    {
      "date": "2023-08-14",
      "open": 43.92,
      "high": 44.31,
      "low": 43.75,
      "close": 44.31,
      "adjClose": 44.31,
      "volume": 2748600,
      "unadjustedVolume": 2748600,
      "change": 0.39,
      "changePercent": 0.88798,
      "vwap": 44.12,
      "label": "August 14, 23",
      "changeOverTime": 0.0088798
    },
    {
      "date": "2023-08-11",
      "open": 43.31,
      "high": 43.98,
      "low": 42.83,
      "close": 43.92,
      "adjClose": 43.92,
      "volume": 3328400,
      "unadjustedVolume": 3328400,
      "change": 0.61,
      "changePercent": 1.41,
      "vwap": 43.58,
      "label": "August 11, 23",
      "changeOverTime": 0.0141
    },
    {
      "date": "2023-08-10",
      "open": 43.83,
      "high": 44.39,
      "low": 43.37,
      "close": 43.51,
      "adjClose": 43.51,
      "volume": 4319000,
      "unadjustedVolume": 4319000,
      "change": -0.32,
      "changePercent": -0.73009,
      "vwap": 43.75,
      "label": "August 10, 23",
      "changeOverTime": -0.0073009
    },
    {
      "date": "2023-08-09",
      "open": 43.86,
      "high": 43.96,
      "low": 43.54,
      "close": 43.69,
      "adjClose": 43.69,
      "volume": 3076200,
      "unadjustedVolume": 3076200,
      "change": -0.17,
      "changePercent": -0.3876,
      "vwap": 43.73,
      "label": "August 09, 23",
      "changeOverTime": -0.003876
    },
    {
      "date": "2023-08-08",
      "open": 44.49,
      "high": 44.74,
      "low": 43.77,
      "close": 43.93,
      "adjClose": 43.93,
      "volume": 3601400,
      "unadjustedVolume": 3601400,
      "change": -0.56,
      "changePercent": -1.26,
      "vwap": 44.15,
      "label": "August 08, 23",
      "changeOverTime": -0.0126
    },
    {
      "date": "2023-08-07",
      "open": 44.6,
      "high": 44.82,
      "low": 44.31,
      "close": 44.74,
      "adjClose": 44.74,
      "volume": 4329600,
      "unadjustedVolume": 4329600,
      "change": 0.14,
      "changePercent": 0.3139,
      "vwap": 44.63,
      "label": "August 07, 23",
      "changeOverTime": 0.003139
    },
    {
      "date": "2023-08-04",
      "open": 44.84,
      "high": 45.01,
      "low": 44.15,
      "close": 44.17,
      "adjClose": 44.17,
      "volume": 3342200,
      "unadjustedVolume": 3342200,
      "change": -0.67,
      "changePercent": -1.49,
      "vwap": 44.45,
      "label": "August 04, 23",
      "changeOverTime": -0.0149
    },
    {
      "date": "2023-08-03",
      "open": 44.04,
      "high": 44.72,
      "low": 44.04,
      "close": 44.65,
      "adjClose": 44.65,
      "volume": 3751000,
      "unadjustedVolume": 3751000,
      "change": 0.61,
      "changePercent": 1.39,
      "vwap": 44.47,
      "label": "August 03, 23",
      "changeOverTime": 0.0139
    },
    {
      "date": "2023-08-02",
      "open": 44.04,
      "high": 44.38,
      "low": 43.91,
      "close": 44.22,
      "adjClose": 44.22,
      "volume": 3208400,
      "unadjustedVolume": 3208400,
      "change": 0.18,
      "changePercent": 0.40872,
      "vwap": 44.17,
      "label": "August 02, 23",
      "changeOverTime": 0.0040872
    },
    {
      "date": "2023-08-01",
      "open": 44.12,
      "high": 44.5,
      "low": 43.95,
      "close": 44.42,
      "adjClose": 44.42,
      "volume": 2702200,
      "unadjustedVolume": 2702200,
      "change": 0.3,
      "changePercent": 0.67996,
      "vwap": 44.29,
      "label": "August 01, 23",
      "changeOverTime": 0.0067996
    },
    {
      "date": "2023-07-31",
      "open": 44.32,
      "high": 44.44,
      "low": 43.89,
      "close": 44.2,
      "adjClose": 44.2,
      "volume": 3362600,
      "unadjustedVolume": 3362600,
      "change": -0.12,
      "changePercent": -0.27076,
      "vwap": 44.17,
      "label": "July 31, 23",
      "changeOverTime": -0.0027076
    },
    {
      "date": "2023-07-28",
      "open": 44.5,
      "high": 44.69,
      "low": 44.13,
      "close": 44.31,
      "adjClose": 44.31,
      "volume": 2888800,
      "unadjustedVolume": 2888800,
      "change": -0.19,
      "changePercent": -0.42697,
      "vwap": 44.38,
      "label": "July 28, 23",
      "changeOverTime": -0.0042697
    },
    {
      "date": "2023-07-27",
      "open": 45.03,
      "high": 45.15,
      "low": 44.04,
      "close": 44.2,
      "adjClose": 44.2,
      "volume": 3036800,
      "unadjustedVolume": 3036800,
      "change": -0.83,
      "changePercent": -1.84,
      "vwap": 44.47,
      "label": "July 27, 23",
      "changeOverTime": -0.0184
    },
    {
      "date": "2023-07-26",
      "open": 45,
      "high": 45.11,
      "low": 44.53,
      "close": 44.79,
      "adjClose": 44.79,
      "volume": 3008600,
      "unadjustedVolume": 3008600,
      "change": -0.21,
      "changePercent": -0.46667,
      "vwap": 44.81,
      "label": "July 26, 23",
      "changeOverTime": -0.0046667
    },
    {
      "date": "2023-07-25",
      "open": 44.63,
      "high": 45.12,
      "low": 44.61,
      "close": 45.08,
      "adjClose": 45.08,
      "volume": 2907600,
      "unadjustedVolume": 2907600,
      "change": 0.45,
      "changePercent": 1.01,
      "vwap": 44.94,
      "label": "July 25, 23",
      "changeOverTime": 0.0101
    },
    {
      "date": "2023-07-24",
      "open": 45.52,
      "high": 45.61,
      "low": 44.61,
      "close": 44.83,
      "adjClose": 44.83,
      "volume": 3812800,
      "unadjustedVolume": 3812800,
      "change": -0.69,
      "changePercent": -1.52,
      "vwap": 45.01,
      "label": "July 24, 23",
      "changeOverTime": -0.0152
    },
    {
      "date": "2023-07-21",
      "open": 45.81,
      "high": 46.08,
      "low": 45.54,
      "close": 45.57,
      "adjClose": 45.57,
      "volume": 11254000,
      "unadjustedVolume": 11254000,
      "change": -0.24,
      "changePercent": -0.5239,
      "vwap": 45.73,
      "label": "July 21, 23",
      "changeOverTime": -0.005239
    },
    {
      "date": "2023-07-20",
      "open": 46.01,
      "high": 46.17,
      "low": 45.45,
      "close": 45.61,
      "adjClose": 45.61,
      "volume": 4441200,
      "unadjustedVolume": 4441200,
      "change": -0.4,
      "changePercent": -0.86938,
      "vwap": 45.74,
      "label": "July 20, 23",
      "changeOverTime": -0.0086938
    },
    {
      "date": "2023-07-19",
      "open": 46.49,
      "high": 46.73,
      "low": 46.01,
      "close": 46.1,
      "adjClose": 46.1,
      "volume": 4511000,
      "unadjustedVolume": 4511000,
      "change": -0.39,
      "changePercent": -0.83889,
      "vwap": 46.28,
      "label": "July 19, 23",
      "changeOverTime": -0.0083889
    },
    {
      "date": "2023-07-18",
      "open": 46.72,
      "high": 47.17,
      "low": 46.48,
      "close": 46.76,
      "adjClose": 46.76,
      "volume": 3932200,
      "unadjustedVolume": 3932200,
      "change": 0.04,
      "changePercent": 0.08561644,
      "vwap": 46.8,
      "label": "July 18, 23",
      "changeOverTime": 0.0008561644
    },
    {
      "date": "2023-07-17",
      "open": 46.79,
      "high": 47.38,
      "low": 46.77,
      "close": 46.87,
      "adjClose": 46.87,
      "volume": 4415200,
      "unadjustedVolume": 4415200,
      "change": 0.08,
      "changePercent": 0.17098,
      "vwap": 47.01,
      "label": "July 17, 23",
      "changeOverTime": 0.0017098
    },
    {
      "date": "2023-07-14",
      "open": 45.46,
      "high": 46.84,
      "low": 45.4,
      "close": 46.82,
      "adjClose": 46.82,
      "volume": 4843800,
      "unadjustedVolume": 4843800,
      "change": 1.36,
      "changePercent": 2.99,
      "vwap": 46.35,
      "label": "July 14, 23",
      "changeOverTime": 0.0299
    },
    {
      "date": "2023-07-13",
      "open": 45.34,
      "high": 45.62,
      "low": 45.22,
      "close": 45.4,
      "adjClose": 45.4,
      "volume": 3434200,
      "unadjustedVolume": 3434200,
      "change": 0.06,
      "changePercent": 0.13233,
      "vwap": 45.41,
      "label": "July 13, 23",
      "changeOverTime": 0.0013233
    },
    {
      "date": "2023-07-12",
      "open": 45.47,
      "high": 45.54,
      "low": 44.66,
      "close": 45.33,
      "adjClose": 45.33,
      "volume": 3385200,
      "unadjustedVolume": 3385200,
      "change": -0.14,
      "changePercent": -0.3079,
      "vwap": 45.18,
      "label": "July 12, 23",
      "changeOverTime": -0.003079
    },
    {
      "date": "2023-07-11",
      "open": 45.21,
      "high": 45.47,
      "low": 45.06,
      "close": 45.29,
      "adjClose": 45.29,
      "volume": 2831200,
      "unadjustedVolume": 2831200,
      "change": 0.08,
      "changePercent": 0.17695,
      "vwap": 45.27,
      "label": "July 11, 23",
      "changeOverTime": 0.0017695
    },
    {
      "date": "2023-07-10",
      "open": 44.54,
      "high": 45.38,
      "low": 44.54,
      "close": 45.15,
      "adjClose": 45.15,
      "volume": 5266800,
      "unadjustedVolume": 5266800,
      "change": 0.61,
      "changePercent": 1.37,
      "vwap": 45.02,
      "label": "July 10, 23",
      "changeOverTime": 0.0137
    },
    {
      "date": "2023-07-07",
      "open": 44.23,
      "high": 44.53,
      "low": 43.87,
      "close": 44.06,
      "adjClose": 44.06,
      "volume": 5191000,
      "unadjustedVolume": 5191000,
      "change": -0.17,
      "changePercent": -0.38435,
      "vwap": 44.15,
      "label": "July 07, 23",
      "changeOverTime": -0.0038435
    },
    {
      "date": "2023-07-06",
      "open": 44.88,
      "high": 44.92,
      "low": 44.22,
      "close": 44.47,
      "adjClose": 44.47,
      "volume": 5092600,
      "unadjustedVolume": 5092600,
      "change": -0.41,
      "changePercent": -0.91355,
      "vwap": 44.53,
      "label": "July 06, 23",
      "changeOverTime": -0.0091355
    },
    {
      "date": "2023-07-05",
      "open": 44.92,
      "high": 45.41,
      "low": 44.92,
      "close": 45.24,
      "adjClose": 45.24,
      "volume": 3581200,
      "unadjustedVolume": 3581200,
      "change": 0.32,
      "changePercent": 0.71238,
      "vwap": 45.19,
      "label": "July 05, 23",
      "changeOverTime": 0.0071238
    },
    {
      "date": "2023-07-03",
      "open": 45.53,
      "high": 45.53,
      "low": 44.77,
      "close": 45.13,
      "adjClose": 45.13,
      "volume": 2008400,
      "unadjustedVolume": 2008400,
      "change": -0.4,
      "changePercent": -0.87854,
      "vwap": 45.14,
      "label": "July 03, 23",
      "changeOverTime": -0.0087854
    },
    {
      "date": "2023-06-30",
      "open": 45.37,
      "high": 45.79,
      "low": 45.16,
      "close": 45.61,
      "adjClose": 45.61,
      "volume": 4276200,
      "unadjustedVolume": 4276200,
      "change": 0.24,
      "changePercent": 0.52898,
      "vwap": 45.52,
      "label": "June 30, 23",
      "changeOverTime": 0.0052898
    },
    {
      "date": "2023-06-29",
      "open": 44.92,
      "high": 45.29,
      "low": 44.74,
      "close": 45.13,
      "adjClose": 45.13,
      "volume": 4143400,
      "unadjustedVolume": 4143400,
      "change": 0.21,
      "changePercent": 0.4675,
      "vwap": 45.05,
      "label": "June 29, 23",
      "changeOverTime": 0.004675
    },
    {
      "date": "2023-06-28",
      "open": 44.52,
      "high": 45.1,
      "low": 44.51,
      "close": 44.86,
      "adjClose": 44.86,
      "volume": 4774000,
      "unadjustedVolume": 4774000,
      "change": 0.34,
      "changePercent": 0.7637,
      "vwap": 44.82,
      "label": "June 28, 23",
      "changeOverTime": 0.007637
    },
    {
      "date": "2023-06-27",
      "open": 44.8,
      "high": 45.17,
      "low": 44.44,
      "close": 44.49,
      "adjClose": 44.49,
      "volume": 8051400,
      "unadjustedVolume": 8051400,
      "change": -0.31,
      "changePercent": -0.69196,
      "vwap": 44.7,
      "label": "June 27, 23",
      "changeOverTime": -0.0069196
    },
    {
      "date": "2023-06-26",
      "open": 44.47,
      "high": 44.88,
      "low": 44.34,
      "close": 44.55,
      "adjClose": 44.55,
      "volume": 3143200,
      "unadjustedVolume": 3143200,
      "change": 0.08,
      "changePercent": 0.1799,
      "vwap": 44.59,
      "label": "June 26, 23",
      "changeOverTime": 0.001799
    },
    {
      "date": "2023-06-23",
      "open": 44.29,
      "high": 44.93,
      "low": 44.2,
      "close": 44.6,
      "adjClose": 44.6,
      "volume": 7210400,
      "unadjustedVolume": 7210400,
      "change": 0.31,
      "changePercent": 0.69993,
      "vwap": 44.58,
      "label": "June 23, 23",
      "changeOverTime": 0.0069993
    },
    {
      "date": "2023-06-22",
      "open": 44.47,
      "high": 44.94,
      "low": 44.37,
      "close": 44.65,
      "adjClose": 44.65,
      "volume": 3917400,
      "unadjustedVolume": 3917400,
      "change": 0.18,
      "changePercent": 0.40477,
      "vwap": 44.65,
      "label": "June 22, 23",
      "changeOverTime": 0.0040477
    },
    {
      "date": "2023-06-21",
      "open": 43.85,
      "high": 44.58,
      "low": 43.74,
      "close": 44.51,
      "adjClose": 44.51,
      "volume": 3768600,
      "unadjustedVolume": 3768600,
      "change": 0.66,
      "changePercent": 1.51,
      "vwap": 44.27,
      "label": "June 21, 23",
      "changeOverTime": 0.0151
    },
    {
      "date": "2023-06-20",
      "open": 43.67,
      "high": 44.33,
      "low": 43.65,
      "close": 43.88,
      "adjClose": 43.88,
      "volume": 3487200,
      "unadjustedVolume": 3487200,
      "change": 0.21,
      "changePercent": 0.48088,
      "vwap": 43.96,
      "label": "June 20, 23",
      "changeOverTime": 0.0048088
    },
    {
      "date": "2023-06-16",
      "open": 44.04,
      "high": 44.29,
      "low": 43.46,
      "close": 43.64,
      "adjClose": 43.64,
      "volume": 8383800,
      "unadjustedVolume": 8383800,
      "change": -0.4,
      "changePercent": -0.90827,
      "vwap": 43.8,
      "label": "June 16, 23",
      "changeOverTime": -0.0090827
    },
    {
      "date": "2023-06-15",
      "open": 43.06,
      "high": 43.67,
      "low": 43.04,
      "close": 43.56,
      "adjClose": 43.56,
      "volume": 5192200,
      "unadjustedVolume": 5192200,
      "change": 0.5,
      "changePercent": 1.16,
      "vwap": 43.42,
      "label": "June 15, 23",
      "changeOverTime": 0.0116
    },
    {
      "date": "2023-06-14",
      "open": 43.58,
      "high": 43.62,
      "low": 42.97,
      "close": 43.17,
      "adjClose": 43.17,
      "volume": 3449000,
      "unadjustedVolume": 3449000,
      "change": -0.41,
      "changePercent": -0.9408,
      "vwap": 43.25,
      "label": "June 14, 23",
      "changeOverTime": -0.009408
    },
    {
      "date": "2023-06-13",
      "open": 43.37,
      "high": 43.65,
      "low": 43.22,
      "close": 43.37,
      "adjClose": 43.37,
      "volume": 3324400,
      "unadjustedVolume": 3324400,
      "change": 0,
      "changePercent": 0,
      "vwap": 43.41,
      "label": "June 13, 23",
      "changeOverTime": 0
    },
    {
      "date": "2023-06-12",
      "open": 42.88,
      "high": 43.47,
      "low": 42.65,
      "close": 43.47,
      "adjClose": 43.47,
      "volume": 3862600,
      "unadjustedVolume": 3862600,
      "change": 0.59,
      "changePercent": 1.38,
      "vwap": 43.2,
      "label": "June 12, 23",
      "changeOverTime": 0.0138
    },
    {
      "date": "2023-06-09",
      "open": 43.11,
      "high": 43.58,
      "low": 42.82,
      "close": 42.87,
      "adjClose": 42.87,
      "volume": 3250200,
      "unadjustedVolume": 3250200,
      "change": -0.24,
      "changePercent": -0.55672,
      "vwap": 43.09,
      "label": "June 09, 23",
      "changeOverTime": -0.0055672
    },
    {
      "date": "2023-06-08",
      "open": 43,
      "high": 43.58,
      "low": 43,
      "close": 43.37,
      "adjClose": 43.37,
      "volume": 3579000,
      "unadjustedVolume": 3579000,
      "change": 0.37,
      "changePercent": 0.86047,
      "vwap": 43.32,
      "label": "June 08, 23",
      "changeOverTime": 0.0086047
    }
  ]
}