{
  "symbol": "EBAY",
  "historical": [
    {
      "date": "2023-12-07",
      "open": 41.68,
      "high": 41.74,
      "low": 41.335,
      "close": 41.48,
      "adjClose": 41.48,
      "volume": 3679868,
      "unadjustedVolume": 3490485,
      "change": -0.2,
      "changePercent": -0.47985,
      "vwap": 41.53,
      "label": "December 07, 23",
      "changeOverTime": -0.0047985
    },
    {
      "date": "2023-12-06",
      "open": 41.72,
      "high": 42.213,
      "low": 41.44,
      "close": 41.47,
      "adjClose": 41.47,
      "volume": 4736817,
      "unadjustedVolume": 4736800,
      "change": -0.25,
      "changePercent": -0.59923,
      "vwap": 41.74,
      "label": "December 06, 23",
      "changeOverTime": -0.0059923
    },
    {
      "date": "2023-12-05",
      "open": 41.3,
      "high": 41.76,
      "low": 40.99,
      "close": 41.48,
      "adjClose": 41.48,
      "volume": 4517899,
      "unadjustedVolume": 4517900,
      "change": 0.18,
      "changePercent": 0.43584,
      "vwap": 41.48,
      "label": "December 05, 23",
      "changeOverTime": 0.0043584
    },
    {
      "date": "2023-12-04",
      "open": 41.57,
      "high": 42.08,
      "low": 41.3913,
      "close": 41.62,
      "adjClose": 41.62,
      "volume": 5197587,
      "unadjustedVolume": 5197500,
      "change": 0.05,
      "changePercent": 0.12028,
      "vwap": 41.61,
      "label": "December 04, 23",
      "changeOverTime": 0.0012028
    },
    {
      "date": "2023-12-01",
      "open": 40.99,
      "high": 41.885,
      "low": 40.605,
      "close": 41.73,
      "adjClose": 41.73,
      "volume": 6022413,
      "unadjustedVolume": 6021300,
      "change": 0.74,
      "changePercent": 1.81,
      "vwap": 41.52,
      "label": "December 01, 23",
      "changeOverTime": 0.0181
    },
    {
      "date": "2023-11-30",
      "open": 40.66,
      "high": 41.03,
      "low": 40.18,
      "close": 41.01,
      "adjClose": 41.01,
      "volume": 11506776,
      "unadjustedVolume": 11506800,
      "change": 0.35,
      "changePercent": 0.8608,
      "vwap": 40.81,
      "label": "November 30, 23",
      "changeOverTime": 0.008608
    },
    {
      "date": "2023-11-29",
      "open": 41.37,
      "high": 41.425,
      "low": 40.58,
      "close": 40.64,
      "adjClose": 40.39,
      "volume": 7307727,
      "unadjustedVolume": 7352700,
      "change": -0.73,
      "changePercent": -1.76,
      "vwap": 40.86,
      "label": "November 29, 23",
      "changeOverTime": -0.0176
    },
    {
      "date": "2023-11-28",
      "open": 40.97,
      "high": 41.5567,
      "low": 40.93,
      "close": 41.13,
      "adjClose": 40.88,
      "volume": 6503547,
      "unadjustedVolume": 6503500,
      "change": 0.16,
      "changePercent": 0.39053,
      "vwap": 41.22,
      "label": "November 28, 23",
      "changeOverTime": 0.0039053
    },
    {
      "date": "2023-11-27",
      "open": 41.34,
      "high": 41.58,
      "low": 40.75,
      "close": 41.35,
      "adjClose": 41.1,
      "volume": 4966874,
      "unadjustedVolume": 4966800,
      "change": 0.01,
      "changePercent": 0.02418965,
      "vwap": 41.33,
      "label": "November 27, 23",
      "changeOverTime": 0.0002418965
    },
    {
      "date": "2023-11-24",
      "open": 41.67,
      "high": 41.79,
      "low": 41.28,
      "close": 41.48,
      "adjClose": 41.22,
      "volume": 2606465,
      "unadjustedVolume": 2606500,
      "change": -0.19,
      "changePercent": -0.45596,
      "vwap": 41.48,
      "label": "November 24, 23",
      "changeOverTime": -0.0045596
    },
    {
      "date": "2023-11-22",
      "open": 40.53,
      "high": 41.855,
      "low": 40.5,
      "close": 41.64,
      "adjClose": 41.64,
      "volume": 8620059,
      "unadjustedVolume": 8619000,
      "change": 1.11,
      "changePercent": 2.74,
      "vwap": 41.58,
      "label": "November 22, 23",
      "changeOverTime": 0.0274
    },
    {
      "date": "2023-11-21",
      "open": 39.26,
      "high": 40.435,
      "low": 38.975,
      "close": 40.39,
      "adjClose": 40.39,
      "volume": 11049867,
      "unadjustedVolume": 11049900,
      "change": 1.13,
      "changePercent": 2.88,
      "vwap": 40.02,
      "label": "November 21, 23",
      "changeOverTime": 0.0288
    },
    {
      "date": "2023-11-20",
      "open": 40.01,
      "high": 40.14,
      "low": 39.2,
      "close": 39.45,
      "adjClose": 39.45,
      "volume": 8484524,
      "unadjustedVolume": 8480500,
      "change": -0.56,
      "changePercent": -1.4,
      "vwap": 39.43,
      "label": "November 20, 23",
      "changeOverTime": -0.014
    },
    {
      "date": "2023-11-17",
      "open": 40.5,
      "high": 40.615,
      "low": 39.815,
      "close": 40.14,
      "adjClose": 40.14,
      "volume": 5165930,
      "unadjustedVolume": 5165300,
      "change": -0.36,
      "changePercent": -0.88889,
      "vwap": 40.13,
      "label": "November 17, 23",
      "changeOverTime": -0.0088889
    },
    {
      "date": "2023-11-16",
      "open": 40.52,
      "high": 40.72,
      "low": 39.7,
      "close": 40.18,
      "adjClose": 40.18,
      "volume": 7486229,
      "unadjustedVolume": 7486200,
      "change": -0.34,
      "changePercent": -0.83909,
      "vwap": 40.11,
      "label": "November 16, 23",
      "changeOverTime": -0.0083909
    },
    {
      "date": "2023-11-15",
      "open": 40.48,
      "high": 41.42,
      "low": 40.45,
      "close": 40.62,
      "adjClose": 40.62,
      "volume": 6825578,
      "unadjustedVolume": 6825600,
      "change": 0.14,
      "changePercent": 0.34585,
      "vwap": 40.86,
      "label": "November 15, 23",
      "changeOverTime": 0.0034585
    },
    {
      "date": "2023-11-14",
      "open": 39.6,
      "high": 40.51,
      "low": 39.53,
      "close": 40.34,
      "adjClose": 40.34,
      "volume": 6885922,
      "unadjustedVolume": 6885900,
      "change": 0.74,
      "changePercent": 1.87,
      "vwap": 40.23,
      "label": "November 14, 23",
      "changeOverTime": 0.0187
    },
    {
      "date": "2023-11-13",
      "open": 39.63,
      "high": 39.8351,
      "low": 38.6009,
      "close": 38.73,
      "adjClose": 38.73,
      "volume": 7650031,
      "unadjustedVolume": 7650000,
      "change": -0.9,
      "changePercent": -2.27,
      "vwap": 38.86,
      "label": "November 13, 23",
      "changeOverTime": -0.0227
    },
    {
      "date": "2023-11-10",
      "open": 39.94,
      "high": 40,
      "low": 39.35,
      "close": 39.85,
      "adjClose": 39.85,
      "volume": 6278431,
      "unadjustedVolume": 6277600,
      "change": -0.09,
      "changePercent": -0.22534,
      "vwap": 39.72,
      "label": "November 10, 23",
      "changeOverTime": -0.0022534
    },
    {
      "date": "2023-11-09",
      "open": 40.29,
      "high": 40.885,
      "low": 39.795,
      "close": 39.93,
      "adjClose": 39.93,
      "volume": 9425230,
      "unadjustedVolume": 9425200,
      "change": -0.36,
      "changePercent": -0.89352,
      "vwap": 40.1,
      "label": "November 09, 23",
      "changeOverTime": -0.0089352
    },
    {
      "date": "2023-11-08",
      "open": 37.28,
      "high": 40,
      "low": 37.17,
      "close": 39.95,
      "adjClose": 39.95,
      "volume": 18084330,
      "unadjustedVolume": 18084300,
      "change": 2.67,
      "changePercent": 7.16,
      "vwap": 39,
      "label": "November 08, 23",
      "changeOverTime": 0.0716
    },
    {
      "date": "2023-11-07",
      "open": 40.51,
      "high": 40.83,
      "low": 40.148,
      "close": 40.77,
      "adjClose": 40.77,
      "volume": 9193468,
      "unadjustedVolume": 9193500,
      "change": 0.26,
      "changePercent": 0.64182,
      "vwap": 40.47,
      "label": "November 07, 23",
      "changeOverTime": 0.0064182
    },
    {
      "date": "2023-11-06",
      "open": 40.64,
      "high": 40.98,
      "low": 40.03,
      "close": 40.36,
      "adjClose": 40.36,
      "volume": 6439200,
      "unadjustedVolume": 6439200,
      "change": -0.28,
      "changePercent": -0.68898,
      "vwap": 40.31,
      "label": "November 06, 23",
      "changeOverTime": -0.0068898
    },
    {
      "date": "2023-11-03",
      "open": 39.62,
      "high": 40.715,
      "low": 39.51,
      "close": 40.54,
      "adjClose": 40.54,
      "volume": 6422093,
      "unadjustedVolume": 6421100,
      "change": 0.92,
      "changePercent": 2.32,
      "vwap": 40.43,
      "label": "November 03, 23",
      "changeOverTime": 0.0232
    },
    {
      "date": "2023-11-02",
      "open": 39.15,
      "high": 39.23,
      "low": 38.245,
      "close": 38.99,
      "adjClose": 38.99,
      "volume": 6534517,
      "unadjustedVolume": 6534500,
      "change": -0.16,
      "changePercent": -0.40868,
      "vwap": 38.84,
      "label": "November 02, 23",
      "changeOverTime": -0.0040868
    },
    {
      "date": "2023-11-01",
      "open": 39.14,
      "high": 39.21,
      "low": 38.215,
      "close": 38.71,
      "adjClose": 38.71,
      "volume": 6530037,
      "unadjustedVolume": 6530000,
      "change": -0.43,
      "changePercent": -1.1,
      "vwap": 38.67,
      "label": "November 01, 23",
      "changeOverTime": -0.011
    },
    {
      "date": "2023-10-31",
      "open": 38.69,
      "high": 39.32,
      "low": 38.495,
      "close": 39.23,
      "adjClose": 39.23,
      "volume": 6287942,
      "unadjustedVolume": 6287900,
      "change": 0.54,
      "changePercent": 1.4,
      "vwap": 39.11,
      "label": "October 31, 23",
      "changeOverTime": 0.014
    },
    {
      "date": "2023-10-30",
      "open": 38.4,
      "high": 38.76,
      "low": 38.005,
      "close": 38.64,
      "adjClose": 38.64,
      "volume": 4715626,
      "unadjustedVolume": 4715600,
      "change": 0.24,
      "changePercent": 0.625,
      "vwap": 38.51,
      "label": "October 30, 23",
      "changeOverTime": 0.00625
    },
    {
      "date": "2023-10-27",
      "open": 38.35,
      "high": 38.66,
      "low": 37.93,
      "close": 37.99,
      "adjClose": 37.99,
      "volume": 5112229,
      "unadjustedVolume": 5112000,
      "change": -0.36,
      "changePercent": -0.93872,
      "vwap": 38.16,
      "label": "October 27, 23",
      "changeOverTime": -0.0093872
    },
    {
      "date": "2023-10-26",
      "open": 39.21,
      "high": 39.52,
      "low": 38.23,
      "close": 38.36,
      "adjClose": 38.36,
      "volume": 5881268,
      "unadjustedVolume": 5881300,
      "change": -0.85,
      "changePercent": -2.17,
      "vwap": 38.55,
      "label": "October 26, 23",
      "changeOverTime": -0.0217
    },
    {
      "date": "2023-10-25",
      "open": 40.72,
      "high": 40.76,
      "low": 39.205,
      "close": 39.3,
      "adjClose": 39.3,
      "volume": 5471676,
      "unadjustedVolume": 5471700,
      "change": -1.42,
      "changePercent": -3.49,
      "vwap": 39.53,
      "label": "October 25, 23",
      "changeOverTime": -0.0349
    },
    {
      "date": "2023-10-24",
      "open": 40.51,
      "high": 41.12,
      "low": 40.5,
      "close": 40.99,
      "adjClose": 40.99,
      "volume": 4305424,
      "unadjustedVolume": 4305400,
      "change": 0.48,
      "changePercent": 1.18,
      "vwap": 40.93,
      "label": "October 24, 23",
      "changeOverTime": 0.0118
    },
    {
      "date": "2023-10-23",
      "open": 40.45,
      "high": 40.76,
      "low": 40.125,
      "close": 40.17,
      "adjClose": 40.17,
      "volume": 4857582,
      "unadjustedVolume": 4857600,
      "change": -0.28,
      "changePercent": -0.69221,
      "vwap": 40.41,
      "label": "October 23, 23",
      "changeOverTime": -0.0069221
    },
    {
      "date": "2023-10-20",
      "open": 41.16,
      "high": 41.16,
      "low": 40.69,
      "close": 40.76,
      "adjClose": 40.76,
      "volume": 4468918,
      "unadjustedVolume": 4468900,
      "change": -0.4,
      "changePercent": -0.97182,
      "vwap": 40.91,
      "label": "October 20, 23",
      "changeOverTime": -0.0097182
    },
    {
      "date": "2023-10-19",
      "open": 41.76,
      "high": 42.07,
      "low": 40.96,
      "close": 41.14,
      "adjClose": 41.14,
      "volume": 4586163,
      "unadjustedVolume": 4586100,
      "change": -0.62,
      "changePercent": -1.48,
      "vwap": 41.41,
      "label": "October 19, 23",
      "changeOverTime": -0.0148
    },
    {
      "date": "2023-10-18",
      "open": 42.44,
      "high": 42.54,
      "low": 41.705,
      "close": 41.89,
      "adjClose": 41.89,
      "volume": 4796509,
      "unadjustedVolume": 4796500,
      "change": -0.55,
      "changePercent": -1.3,
      "vwap": 42,
      "label": "October 18, 23",
      "changeOverTime": -0.013
    },
    {
      "date": "2023-10-17",
      "open": 42.03,
      "high": 42.84,
      "low": 41.93,
      "close": 42.56,
      "adjClose": 42.56,
      "volume": 3584590,
      "unadjustedVolume": 3584600,
      "change": 0.53,
      "changePercent": 1.26,
      "vwap": 42.56,
      "label": "October 17, 23",
      "changeOverTime": 0.0126
    },
    {
      "date": "2023-10-16",
      "open": 42.14,
      "high": 42.615,
      "low": 41.8827,
      "close": 42.47,
      "adjClose": 42.47,
      "volume": 4359870,
      "unadjustedVolume": 4359900,
      "change": 0.33,
      "changePercent": 0.7831,
      "vwap": 42.41,
      "label": "October 16, 23",
      "changeOverTime": 0.007831
    },
    {
      "date": "2023-10-13",
      "open": 42.54,
      "high": 42.61,
      "low": 41.265,
      "close": 41.79,
      "adjClose": 41.79,
      "volume": 7025695,
      "unadjustedVolume": 7025700,
      "change": -0.75,
      "changePercent": -1.76,
      "vwap": 41.74,
      "label": "October 13, 23",
      "changeOverTime": -0.0176
    },
    {
      "date": "2023-10-12",
      "open": 43.13,
      "high": 43.13,
      "low": 42,
      "close": 42.63,
      "adjClose": 42.63,
      "volume": 5200489,
      "unadjustedVolume": 5200500,
      "change": -0.5,
      "changePercent": -1.16,
      "vwap": 42.47,
      "label": "October 12, 23",
      "changeOverTime": -0.0116
    },
    {
      "date": "2023-10-11",
      "open": 43.51,
      "high": 43.66,
      "low": 42.78,
      "close": 43.05,
      "adjClose": 43.05,
      "volume": 7473790,
      "unadjustedVolume": 7473700,
      "change": -0.46,
      "changePercent": -1.06,
      "vwap": 43.1,
      "label": "October 11, 23",
      "changeOverTime": -0.0106
    },
    {
      "date": "2023-10-10",
      "open": 43.48,
      "high": 43.82,
      "low": 43.27,
      "close": 43.52,
      "adjClose": 43.52,
      "volume": 5264979,
      "unadjustedVolume": 5265000,
      "change": 0.04,
      "changePercent": 0.09199632,
      "vwap": 43.55,
      "label": "October 10, 23",
      "changeOverTime": 0.0009199632
    },
    {
      "date": "2023-10-09",
      "open": 42.64,
      "high": 43.64,
      "low": 42.64,
      "close": 43.35,
      "adjClose": 43.35,
      "volume": 4220225,
      "unadjustedVolume": 4220200,
      "change": 0.71,
      "changePercent": 1.67,
      "vwap": 43.28,
      "label": "October 09, 23",
      "changeOverTime": 0.0167
    },
    {
      "date": "2023-10-06",
      "open": 42.22,
      "high": 43.33,
      "low": 42.22,
      "close": 43.01,
      "adjClose": 43.01,
      "volume": 4459090,
      "unadjustedVolume": 4459000,
      "change": 0.79,
      "changePercent": 1.87,
      "vwap": 42.93,
      "label": "October 06, 23",
      "changeOverTime": 0.0187
    },
    {
      "date": "2023-10-05",
      "open": 43.09,
      "high": 43.13,
      "low": 42.12,
      "close": 42.61,
      "adjClose": 42.61,
      "volume": 4116505,
      "unadjustedVolume": 4116500,
      "change": -0.48,
      "changePercent": -1.11,
      "vwap": 42.53,
      "label": "October 05, 23",
      "changeOverTime": -0.0111
    },
    {
      "date": "2023-10-04",
      "open": 42.56,
      "high": 43.07,
      "low": 42.54,
      "close": 42.94,
      "adjClose": 42.94,
      "volume": 3875320,
      "unadjustedVolume": 3875300,
      "change": 0.38,
      "changePercent": 0.89286,
      "vwap": 42.84,
      "label": "October 04, 23",
      "changeOverTime": 0.0089286
    },
    {
      "date": "2023-10-03",
      "open": 43.23,
      "high": 43.75,
      "low": 42.345,
      "close": 42.51,
      "adjClose": 42.51,
      "volume": 3673285,
      "unadjustedVolume": 3673200,
      "change": -0.72,
      "changePercent": -1.67,
      "vwap": 42.74,
      "label": "October 03, 23",
      "changeOverTime": -0.0167
    },
    {
      "date": "2023-10-02",
      "open": 43.91,
      "high": 44.04,
      "low": 43.31,
      "close": 43.55,
      "adjClose": 43.55,
      "volume": 3622908,
      "unadjustedVolume": 3622900,
      "change": -0.36,
      "changePercent": -0.81986,
      "vwap": 43.53,
      "label": "October 02, 23",
      "changeOverTime": -0.0081986
    },
    {
      "date": "2023-09-29",
      "open": 44.09,
      "high": 44.6,
      "low": 43.91,
      "close": 44.09,
      "adjClose": 44.09,
      "volume": 4798602,
      "unadjustedVolume": 4792900,
      "change": 0,
      "changePercent": 0,
      "vwap": 44.17,
      "label": "September 29, 23",
      "changeOverTime": 0
    },
    {
      "date": "2023-09-28",
      "open": 42.73,
      "high": 43.89,
      "low": 42.72,
      "close": 43.65,
      "adjClose": 43.65,
      "volume": 4114887,
      "unadjustedVolume": 4114900,
      "change": 0.92,
      "changePercent": 2.15,
      "vwap": 43.46,
      "label": "September 28, 23",
      "changeOverTime": 0.0215
    },
    {
      "date": "2023-09-27",
      "open": 43.56,
      "high": 43.76,
      "low": 42.405,
      "close": 42.89,
      "adjClose": 42.89,
      "volume": 5225560,
      "unadjustedVolume": 5225600,
      "change": -0.67,
      "changePercent": -1.54,
      "vwap": 42.91,
      "label": "September 27, 23",
      "changeOverTime": -0.0154
    },
    {
      "date": "2023-09-26",
      "open": 43.55,
      "high": 44.235,
      "low": 43.39,
      "close": 43.49,
      "adjClose": 43.49,
      "volume": 5353448,
      "unadjustedVolume": 5353400,
      "change": -0.06,
      "changePercent": -0.13777,
      "vwap": 43.75,
      "label": "September 26, 23",
      "changeOverTime": -0.0013777
    },
    {
      "date": "2023-09-25",
      "open": 42.85,
      "high": 43.93,
      "low": 42.57,
      "close": 43.82,
      "adjClose": 43.82,
      "volume": 3948789,
      "unadjustedVolume": 3948800,
      "change": 0.97,
      "changePercent": 2.26,
      "vwap": 43.63,
      "label": "September 25, 23",
      "changeOverTime": 0.0226
    },
    {
      "date": "2023-09-22",
      "open": 44.23,
      "high": 44.84,
      "low": 43,
      "close": 43.13,
      "adjClose": 43.13,
      "volume": 8278092,
      "unadjustedVolume": 8277900,
      "change": -1.1,
      "changePercent": -2.49,
      "vwap": 43.7,
      "label": "September 22, 23",
      "changeOverTime": -0.0249
    },
    {
      "date": "2023-09-21",
      "open": 43.38,
      "high": 45.21,
      "low": 42.85,
      "close": 43.92,
      "adjClose": 43.92,
      "volume": 13887389,
      "unadjustedVolume": 13887000,
      "change": 0.54,
      "changePercent": 1.24,
      "vwap": 43.99,
      "label": "September 21, 23",
      "changeOverTime": 0.0124
    },
    {
      "date": "2023-09-20",
      "open": 43.74,
      "high": 44.54,
      "low": 43.67,
      "close": 43.69,
      "adjClose": 43.69,
      "volume": 4127992,
      "unadjustedVolume": 4127600,
      "change": -0.05,
      "changePercent": -0.11431,
      "vwap": 44.04,
      "label": "September 20, 23",
      "changeOverTime": -0.0011431
    },
    {
      "date": "2023-09-19",
      "open": 43.63,
      "high": 44.09,
      "low": 43.42,
      "close": 43.62,
      "adjClose": 43.62,
      "volume": 4308617,
      "unadjustedVolume": 4308500,
      "change": -0.01,
      "changePercent": -0.02292001,
      "vwap": 43.66,
      "label": "September 19, 23",
      "changeOverTime": -0.0002292001
    },
    {
      "date": "2023-09-18",
      "open": 44.34,
      "high": 44.46,
      "low": 43.81,
      "close": 43.91,
      "adjClose": 43.91,
      "volume": 4580537,
      "unadjustedVolume": 4580500,
      "change": -0.43,
      "changePercent": -0.96978,
      "vwap": 44.03,
      "label": "September 18, 23",
      "changeOverTime": -0.0096978
    },
    {
      "date": "2023-09-15",
      "open": 44.46,
      "high": 44.8,
      "low": 44.27,
      "close": 44.56,
      "adjClose": 44.56,
      "volume": 7598201,
      "unadjustedVolume": 7598200,
      "change": 0.1,
      "changePercent": 0.22492,
      "vwap": 44.57,
      "label": "September 15, 23",
      "changeOverTime": 0.0022492
    },
    {
      "date": "2023-09-14",
      "open": 43.97,
      "high": 44.46,
      "low": 43.72,
      "close": 44.36,
      "adjClose": 44.36,
      "volume": 4078375,
      "unadjustedVolume": 4078400,
      "change": 0.39,
      "changePercent": 0.88697,
      "vwap": 44.29,
      "label": "September 14, 23",
      "changeOverTime": 0.0088697
    },
    {
      "date": "2023-09-13",
      "open": 43.69,
      "high": 43.97,
      "low": 43.425,
      "close": 43.71,
      "adjClose": 43.71,
      "volume": 3583710,
      "unadjustedVolume": 3583700,
      "change": 0.02,
      "changePercent": 0.04577707,
      "vwap": 43.74,
      "label": "September 13, 23",
      "changeOverTime": 0.0004577707
    },
    {
      "date": "2023-09-12",
      "open": 43.4,
      "high": 43.98,
      "low": 43.32,
      "close": 43.51,
      "adjClose": 43.51,
      "volume": 4788269,
      "unadjustedVolume": 4788300,
      "change": 0.11,
      "changePercent": 0.25346,
      "vwap": 43.6,
      "label": "September 12, 23",
      "changeOverTime": 0.0025346
    },
    {
      "date": "2023-09-11",
      "open": 43.7,
      "high": 43.94,
      "low": 43.43,
      "close": 43.51,
      "adjClose": 43.51,
      "volume": 3848778,
      "unadjustedVolume": 3848800,
      "change": -0.19,
      "changePercent": -0.43478,
      "vwap": 43.64,
      "label": "September 11, 23",
      "changeOverTime": -0.0043478
    },
    {
      "date": "2023-09-08",
      "open": 42.92,
      "high": 43.48,
      "low": 42.84,
      "close": 43.43,
      "adjClose": 43.43,
      "volume": 4208619,
      "unadjustedVolume": 4208600,
      "change": 0.51,
      "changePercent": 1.19,
      "vwap": 43.27,
      "label": "September 08, 23",
      "changeOverTime": 0.0119
    },
    {
      "date": "2023-09-07",
      "open": 43.64,
      "high": 43.71,
      "low": 42.805,
      "close": 43.12,
      "adjClose": 43.12,
      "volume": 5296017,
      "unadjustedVolume": 5296000,
      "change": -0.52,
      "changePercent": -1.19,
      "vwap": 43.11,
      "label": "September 07, 23",
      "changeOverTime": -0.0119
    },
    {
      "date": "2023-09-06",
      "open": 44.17,
      "high": 44.32,
      "low": 43.425,
      "close": 44.12,
      "adjClose": 44.12,
      "volume": 4617287,
      "unadjustedVolume": 4617300,
      "change": -0.05,
      "changePercent": -0.1132,
      "vwap": 43.96,
      "label": "September 06, 23",
      "changeOverTime": -0.001132
    },
    {
      "date": "2023-09-05",
      "open": 44.88,
      "high": 44.88,
      "low": 44.04,
      "close": 44.29,
      "adjClose": 44.29,
      "volume": 5668092,
      "unadjustedVolume": 5668100,
      "change": -0.59,
      "changePercent": -1.31,
      "vwap": 44.42,
      "label": "September 05, 23",
      "changeOverTime": -0.0131
    },
    {
      "date": "2023-09-01",
      "open": 45.21,
      "high": 45.54,
      "low": 44.87,
      "close": 45.1,
      "adjClose": 45.1,
      "volume": 4176390,
      "unadjustedVolume": 4176400,
      "change": -0.11,
      "changePercent": -0.24331,
      "vwap": 45.12,
      "label": "September 01, 23",
      "changeOverTime": -0.0024331
    },
    {
      "date": "2023-08-31",
      "open": 44.6,
      "high": 45.335,
      "low": 44.55,
      "close": 44.78,
      "adjClose": 44.78,
      "volume": 7844409,
      "unadjustedVolume": 7844400,
      "change": 0.18,
      "changePercent": 0.40359,
      "vwap": 44.9,
      "label": "August 31, 23",
      "changeOverTime": 0.0040359
    },
    {
      "date": "2023-08-30",
      "open": 44.32,
      "high": 44.87,
      "low": 44.255,
      "close": 44.75,
      "adjClose": 44.5,
      "volume": 3595281,
      "unadjustedVolume": 3595300,
      "change": 0.43,
      "changePercent": 0.97022,
      "vwap": 44.64,
      "label": "August 30, 23",
      "changeOverTime": 0.0097022
    },
    {
      "date": "2023-08-29",
      "open": 44.01,
      "high": 44.695,
      "low": 43.92,
      "close": 44.32,
      "adjClose": 44.07,
      "volume": 4135095,
      "unadjustedVolume": 4135100,
      "change": 0.31,
      "changePercent": 0.70439,
      "vwap": 44.38,
      "label": "August 29, 23",
      "changeOverTime": 0.0070439
    },
    {
      "date": "2023-08-28",
      "open": 43.89,
      "high": 44.05,
      "low": 43.55,
      "close": 43.87,
      "adjClose": 43.62,
      "volume": 4203074,
      "unadjustedVolume": 4203100,
      "change": -0.02,
      "changePercent": -0.04556847,
      "vwap": 43.81,
      "label": "August 28, 23",
      "changeOverTime": -0.0004556847
    },
    {
      "date": "2023-08-25",
      "open": 43.73,
      "high": 44.35,
      "low": 43.38,
      "close": 43.59,
      "adjClose": 43.35,
      "volume": 7250915,
      "unadjustedVolume": 7250700,
      "change": -0.14,
      "changePercent": -0.32015,
      "vwap": 43.66,
      "label": "August 25, 23",
      "changeOverTime": -0.0032015
    },
    {
      "date": "2023-08-24",
      "open": 43.87,
      "high": 44.24,
      "low": 43.11,
      "close": 43.14,
      "adjClose": 42.9,
      "volume": 4477100,
      "unadjustedVolume": 4477100,
      "change": -0.73,
      "changePercent": -1.66,
      "vwap": 43.5,
      "label": "August 24, 23",
      "changeOverTime": -0.0166
    },
    {
      "date": "2023-08-23",
      "open": 43.28,
      "high": 44.2,
      "low": 43.25,
      "close": 43.9,
      "adjClose": 43.65,
      "volume": 5024600,
      "unadjustedVolume": 5024600,
      "change": 0.62,
      "changePercent": 1.43,
      "vwap": 43.78,
      "label": "August 23, 23",
      "changeOverTime": 0.0143
    },
    {
      "date": "2023-08-22",
      "open": 43.09,
      "high": 43.56,
      "low": 43.04,
      "close": 43.27,
      "adjClose": 43.03,
      "volume": 3875300,
      "unadjustedVolume": 3875300,
      "change": 0.18,
      "changePercent": 0.41773,
      "vwap": 43.29,
      "label": "August 22, 23",
      "changeOverTime": 0.0041773
    },
    {
      "date": "2023-08-21",
      "open": 42.99,
      "high": 43.26,
      "low": 42.76,
      "close": 43.04,
      "adjClose": 42.8,
      "volume": 3385900,
      "unadjustedVolume": 3385900,
      "change": 0.05,
      "changePercent": 0.11631,
      "vwap": 43.02,
      "label": "August 21, 23",
      "changeOverTime": 0.0011631
    },
    {
      "date": "2023-08-18",
      "open": 42.58,
      "high": 43.28,
      "low": 42.23,
      "close": 42.99,
      "adjClose": 42.75,
      "volume": 3801000,
      "unadjustedVolume": 3801000,
      "change": 0.41,
      "changePercent": 0.96289,
      "vwap": 42.83,
      "label": "August 18, 23",
      "changeOverTime": 0.0096289
    },
    {
      "date": "2023-08-17",
      "open": 43.31,
      "high": 43.39,
      "low": 42.75,
      "close": 42.95,
      "adjClose": 42.71,
      "volume": 3892000,
      "unadjustedVolume": 3892000,
      "change": -0.36,
      "changePercent": -0.83122,
      "vwap": 43.03,
      "label": "August 17, 23",
      "changeOverTime": -0.0083122
    },
    {
      "date": "2023-08-16",
      "open": 43.47,
      "high": 43.5,
      "low": 42.79,
      "close": 42.93,
      "adjClose": 42.69,
      "volume": 4181800,
      "unadjustedVolume": 4181800,
      "change": -0.54,
      "changePercent": -1.24,
      "vwap": 43.07,
      "label": "August 16, 23",
      "changeOverTime": -0.0124
    },
    {
      "date": "2023-08-15",
      "open": 43.62,
      "high": 43.68,
      "low": 42.94,
      "close": 43.58,
      "adjClose": 43.34,
      "volume": 4240500,
      "unadjustedVolume": 4240500,
      "change": -0.04,
      "changePercent": -0.09170105,
      "vwap": 43.4,
      "label": "August 15, 23",
      "changeOverTime": -0.0009170105
    },
    {
      "date": "2023-08-14",
      "open": 44.21,
      "high": 44.35,
      "low": 43.69,
      "close": 44.03,
      "adjClose": 43.78,
      "volume": 4229900,
      "unadjustedVolume": 4229900,
      "change": -0.18,
      "changePercent": -0.40715,
      "vwap": 44.02,
      "label": "August 14, 23",
      "changeOverTime": -0.0040715
    },
    {
      "date": "2023-08-11",
      "open": 43.36,
      "high": 44.59,
      "low": 43.34,
      "close": 44.5,
      "adjClose": 44.25,
      "volume": 6826900,
      "unadjustedVolume": 6826900,
      "change": 1.14,
      "changePercent": 2.63,
      "vwap": 44.14,
      "label": "August 11, 23",
      "changeOverTime": 0.0263
    },
    {
      "date": "2023-08-10",
      "open": 44.16,
      "high": 44.26,
      "low": 43.05,
      "close": 43.29,
      "adjClose": 43.05,
      "volume": 3126100,
      "unadjustedVolume": 3126100,
      "change": -0.87,
      "changePercent": -1.97,
      "vwap": 43.53,
      "label": "August 10, 23",
      "changeOverTime": -0.0197
    },
    {
      "date": "2023-08-09",
      "open": 43.71,
      "high": 44,
      "low": 43.34,
      "close": 43.67,
      "adjClose": 43.43,
      "volume": 3942700,
      "unadjustedVolume": 3942700,
      "change": -0.04,
      "changePercent": -0.09151224,
      "vwap": 43.67,
      "label": "August 09, 23",
      "changeOverTime": -0.0009151224
    },
    {
      "date": "2023-08-08",
      "open": 43.28,
      "high": 43.58,
      "low": 42.52,
      "close": 43.52,
      "adjClose": 43.28,
      "volume": 3910600,
      "unadjustedVolume": 3910600,
      "change": 0.24,
      "changePercent": 0.55453,
      "vwap": 43.21,
      "label": "August 08, 23",
      "changeOverTime": 0.0055453
    },
    {
      "date": "2023-08-07",
      "open": 43.33,
      "high": 43.92,
      "low": 42.86,
      "close": 43.85,
      "adjClose": 43.61,
      "volume": 4230800,
      "unadjustedVolume": 4230800,
      "change": 0.52,
      "changePercent": 1.2,
      "vwap": 43.54,
      "label": "August 07, 23",
      "changeOverTime": 0.012
    },
    {
      "date": "2023-08-04",
      "open": 43.66,
      "high": 43.94,
      "low": 42.95,
      "close": 43.05,
      "adjClose": 42.81,
      "volume": 3951400,
      "unadjustedVolume": 3951400,
      "change": -0.61,
      "changePercent": -1.4,
      "vwap": 43.31,
      "label": "August 04, 23",
      "changeOverTime": -0.014
    },
    {
      "date": "2023-08-03",
      "open": 43.58,
      "high": 43.87,
      "low": 43.32,
      "close": 43.61,
      "adjClose": 43.37,
      "volume": 3928800,
      "unadjustedVolume": 3928800,
      "change": 0.03,
      "changePercent": 0.06883892,
      "vwap": 43.6,
      "label": "August 03, 23",
      "changeOverTime": 0.0006883892
    },
    {
      "date": "2023-08-02",
      "open": 43.16,
      "high": 43.9,
      "low": 42.81,
      "close": 43.76,
      "adjClose": 43.52,
      "volume": 5540000,
      "unadjustedVolume": 5540000,
      "change": 0.6,
      "changePercent": 1.39,
      "vwap": 43.49,
      "label": "August 02, 23",
      "changeOverTime": 0.0139
    },
    {
      "date": "2023-08-01",
      "open": 44.15,
      "high": 44.36,
      "low": 43.55,
      "close": 43.56,
      "adjClose": 43.32,
      "volume": 4807600,
      "unadjustedVolume": 4807600,
      "change": -0.59,
      "changePercent": -1.34,
      "vwap": 43.82,
      "label": "August 01, 23",
      "changeOverTime": -0.0134
    },
    {
      "date": "2023-07-31",
      "open": 45.14,
      "high": 45.64,
      "low": 44.35,
      "close": 44.51,
      "adjClose": 44.26,
      "volume": 8017600,
      "unadjustedVolume": 8017600,
      "change": -0.63,
      "changePercent": -1.4,
      "vwap": 44.83,
      "label": "July 31, 23",
      "changeOverTime": -0.014
    },
    {
      "date": "2023-07-28",
      "open": 43.98,
      "high": 45.84,
      "low": 43.97,
      "close": 45.01,
      "adjClose": 44.76,
      "volume": 9570100,
      "unadjustedVolume": 9570100,
      "change": 1.03,
      "changePercent": 2.34,
      "vwap": 44.94,
      "label": "July 28, 23",
      "changeOverTime": 0.0234
    },
    {
      "date": "2023-07-27",
      "open": 45.56,
      "high": 46.07,
      "low": 43.3,
      "close": 43.66,
      "adjClose": 43.42,
      "volume": 15740800,
      "unadjustedVolume": 15740800,
      "change": -1.9,
      "changePercent": -4.17,
      "vwap": 44.34,
      "label": "July 27, 23",
      "changeOverTime": -0.0417
    },
    {
      "date": "2023-07-26",
      "open": 48.11,
      "high": 48.87,
      "low": 48.11,
      "close": 48.8,
      "adjClose": 48.53,
      "volume": 6636800,
      "unadjustedVolume": 6636800,
      "change": 0.69,
      "changePercent": 1.43,
      "vwap": 48.59,
      "label": "July 26, 23",
      "changeOverTime": 0.0143
    },
    {
      "date": "2023-07-25",
      "open": 49.07,
      "high": 49.48,
      "low": 48.08,
      "close": 48.31,
      "adjClose": 48.04,
      "volume": 6411300,
      "unadjustedVolume": 6411300,
      "change": -0.76,
      "changePercent": -1.55,
      "vwap": 48.62,
      "label": "July 25, 23",
      "changeOverTime": -0.0155
    },
    {
      "date": "2023-07-24",
      "open": 48.4,
      "high": 48.97,
      "low": 48.14,
      "close": 48.94,
      "adjClose": 48.67,
      "volume": 4705500,
      "unadjustedVolume": 4705500,
      "change": 0.54,
      "changePercent": 1.12,
      "vwap": 48.68,
      "label": "July 24, 23",
      "changeOverTime": 0.0112
    },
    {
      "date": "2023-07-21",
      "open": 49.21,
      "high": 49.35,
      "low": 48.31,
      "close": 48.34,
      "adjClose": 48.07,
      "volume": 10663500,
      "unadjustedVolume": 10663500,
      "change": -0.87,
      "changePercent": -1.77,
      "vwap": 48.67,
      "label": "July 21, 23",
      "changeOverTime": -0.0177
    },
    {
      "date": "2023-07-20",
      "open": 48.78,
      "high": 48.96,
      "low": 48.02,
      "close": 48.84,
      "adjClose": 48.57,
      "volume": 9336800,
      "unadjustedVolume": 9336800,
      "change": 0.06,
      "changePercent": 0.123,
      "vwap": 48.61,
      "label": "July 20, 23",
      "changeOverTime": 0.00123
    },
    {
      "date": "2023-07-19",
      "open": 48.22,
      "high": 49.1,
      "low": 47.96,
      "close": 49.03,
      "adjClose": 48.76,
      "volume": 6063200,
      "unadjustedVolume": 6063200,
      "change": 0.81,
      "changePercent": 1.68,
      "vwap": 48.7,
      "label": "July 19, 23",
      "changeOverTime": 0.0168
    },
    {
      "date": "2023-07-18",
      "open": 46.92,
      "high": 48.09,
      "low": 46.92,
      "close": 48.03,
      "adjClose": 47.76,
      "volume": 5550100,
      "unadjustedVolume": 5550100,
      "change": 1.11,
      "changePercent": 2.37,
      "vwap": 47.68,
      "label": "July 18, 23",
      "changeOverTime": 0.0237
    },
    {
      "date": "2023-07-17",
      "open": 46.06,
      "high": 47.37,
      "low": 45.96,
      "close": 47.19,
      "adjClose": 46.93,
      "volume": 5192400,
      "unadjustedVolume": 5192400,
      "change": 1.13,
      "changePercent": 2.45,
      "vwap": 46.84,
      "label": "July 17, 23",
      "changeOverTime": 0.0245
    },
    {
      "date": "2023-07-14",
      "open": 46.05,
      "high": 46.72,
      "low": 45.82,
      "close": 46.5,
      "adjClose": 46.24,
      "volume": 4131800,
      "unadjustedVolume": 4131800,
      "change": 0.45,
      "changePercent": 0.9772,
      "vwap": 46.35,
      "label": "July 14, 23",
      "changeOverTime": 0.009772
    },
    {
      "date": "2023-07-13",
      "open": 46.72,
      "high": 46.81,
      "low": 46.08,
      "close": 46.13,
      "adjClose": 45.87,
      "volume": 4172600,
      "unadjustedVolume": 4172600,
      "change": -0.59,
      "changePercent": -1.26,
      "vwap": 46.34,
      "label": "July 13, 23",
      "changeOverTime": -0.0126
    },
    {
      "date": "2023-07-12",
      "open": 47.5,
      "high": 47.53,
      "low": 46.33,
      "close": 46.41,
      "adjClose": 46.15,
      "volume": 4969600,
      "unadjustedVolume": 4969600,
      "change": -1.09,
      "changePercent": -2.29,
      "vwap": 46.76,
      "label": "July 12, 23",
      "changeOverTime": -0.0229
    },
    {
      "date": "2023-07-11",
      "open": 46,
      "high": 47.35,
      "low": 45.96,
      "close": 46.9,
      "adjClose": 46.64,
      "volume": 4998800,
      "unadjustedVolume": 4998800,
      "change": 0.9,
      "changePercent": 1.96,
      "vwap": 46.74,
      "label": "July 11, 23",
      "changeOverTime": 0.0196
    },
    {
      "date": "2023-07-10",
      "open": 44.13,
      "high": 45.76,
      "low": 44.12,
      "close": 45.67,
      "adjClose": 45.41,
      "volume": 4703700,
      "unadjustedVolume": 4703700,
      "change": 1.54,
      "changePercent": 3.49,
      "vwap": 45.18,
      "label": "July 10, 23",
      "changeOverTime": 0.0349
    },
    {
      "date": "2023-07-07",
      "open": 43.69,
      "high": 44.57,
      "low": 43.68,
      "close": 44.26,
      "adjClose": 44.01,
      "volume": 4252800,
      "unadjustedVolume": 4252800,
      "change": 0.57,
      "changePercent": 1.3,
      "vwap": 44.17,
      "label": "July 07, 23",
      "changeOverTime": 0.013
    },
    {
      "date": "2023-07-06",
      "open": 44.27,
      "high": 44.45,
      "low": 43.55,
      "close": 43.85,
      "adjClose": 43.61,
      "volume": 4572500,
      "unadjustedVolume": 4572500,
      "change": -0.42,
      "changePercent": -0.94872,
      "vwap": 43.95,
      "label": "July 06, 23",
      "changeOverTime": -0.0094872
    },
    {
      "date": "2023-07-05",
      "open": 45.23,
      "high": 45.27,
      "low": 44.63,
      "close": 45.03,
      "adjClose": 44.78,
      "volume": 3394000,
      "unadjustedVolume": 3394000,
      "change": -0.2,
      "changePercent": -0.44218,
      "vwap": 44.98,
      "label": "July 05, 23",
      "changeOverTime": -0.0044218
    },
    {
      "date": "2023-07-03",
      "open": 44.66,
      "high": 45.83,
      "low": 44.6,
      "close": 45.23,
      "adjClose": 44.98,
      "volume": 2771300,
      "unadjustedVolume": 2771300,
      "change": 0.57,
      "changePercent": 1.28,
      "vwap": 45.22,
      "label": "July 03, 23",
      "changeOverTime": 0.0128
    },
    {
      "date": "2023-06-30",
      "open": 45,
      "high": 45.13,
      "low": 44.29,
      "close": 44.69,
      "adjClose": 44.44,
      "volume": 5212100,
      "unadjustedVolume": 5212100,
      "change": -0.31,
      "changePercent": -0.68889,
      "vwap": 44.7,
      "label": "June 30, 23",
      "changeOverTime": -0.0068889
    },
    {
      "date": "2023-06-29",
      "open": 44.91,
      "high": 44.91,
      "low": 44.33,
      "close": 44.6,
      "adjClose": 44.35,
      "volume": 3278400,
      "unadjustedVolume": 3278400,
      "change": -0.31,
      "changePercent": -0.69027,
      "vwap": 44.61,
      "label": "June 29, 23",
      "changeOverTime": -0.0069027
    },
    {
      "date": "2023-06-28",
      "open": 44.43,
      "high": 44.85,
      "low": 44.24,
      "close": 44.84,
      "adjClose": 44.59,
      "volume": 4186200,
      "unadjustedVolume": 4186200,
      "change": 0.41,
      "changePercent": 0.9228,
      "vwap": 44.64,
      "label": "June 28, 23",
      "changeOverTime": 0.009228
    },
    {
      "date": "2023-06-27",
      "open": 43.58,
      "high": 44.55,
      "low": 43.48,
      "close": 44.47,
      "adjClose": 44.22,
      "volume": 4758900,
      "unadjustedVolume": 4758900,
      "change": 0.89,
      "changePercent": 2.04,
      "vwap": 44.17,
      "label": "June 27, 23",
      "changeOverTime": 0.0204
    },
    {
      "date": "2023-06-26",
      "open": 43.46,
      "high": 43.76,
      "low": 43.26,
      "close": 43.46,
      "adjClose": 43.22,
      "volume": 3551500,
      "unadjustedVolume": 3551500,
      "change": 0,
      "changePercent": 0,
      "vwap": 43.49,
      "label": "June 26, 23",
      "changeOverTime": 0
    },
    {
      "date": "2023-06-23",
      "open": 43.48,
      "high": 43.8,
      "low": 43.11,
      "close": 43.37,
      "adjClose": 43.13,
      "volume": 6229100,
      "unadjustedVolume": 6229100,
      "change": -0.11,
      "changePercent": -0.25299,
      "vwap": 43.43,
      "label": "June 23, 23",
      "changeOverTime": -0.0025299
    },
    {
      "date": "2023-06-22",
      "open": 44.15,
      "high": 44.15,
      "low": 43.61,
      "close": 43.87,
      "adjClose": 43.62,
      "volume": 3621500,
      "unadjustedVolume": 3621500,
      "change": -0.28,
      "changePercent": -0.6342,
      "vwap": 43.88,
      "label": "June 22, 23",
      "changeOverTime": -0.006342
    },
    {
      "date": "2023-06-21",
      "open": 44.82,
      "high": 44.82,
      "low": 44.08,
      "close": 44.1,
      "adjClose": 43.85,
      "volume": 3745700,
      "unadjustedVolume": 3745700,
      "change": -0.72,
      "changePercent": -1.61,
      "vwap": 44.33,
      "label": "June 21, 23",
      "changeOverTime": -0.0161
    },
    {
      "date": "2023-06-20",
      "open": 44.93,
      "high": 45.48,
      "low": 44.62,
      "close": 44.84,
      "adjClose": 44.59,
      "volume": 4175500,
      "unadjustedVolume": 4175500,
      "change": -0.09,
      "changePercent": -0.20031,
      "vwap": 44.98,
      "label": "June 20, 23",
      "changeOverTime": -0.0020031
    },
    {
      "date": "2023-06-16",
      "open": 45.61,
      "high": 45.75,
      "low": 44.92,
      "close": 45.06,
      "adjClose": 44.81,
      "volume": 8591400,
      "unadjustedVolume": 8591400,
      "change": -0.55,
      "changePercent": -1.21,
      "vwap": 45.24,
      "label": "June 16, 23",
      "changeOverTime": -0.0121
    },
    {
      "date": "2023-06-15",
      "open": 44.94,
      "high": 45.7,
      "low": 44.38,
      "close": 45.62,
      "adjClose": 45.37,
      "volume": 5059700,
      "unadjustedVolume": 5059700,
      "change": 0.68,
      "changePercent": 1.51,
      "vwap": 45.23,
      "label": "June 15, 23",
      "changeOverTime": 0.0151
    },
    {
      "date": "2023-06-14",
      "open": 45.59,
      "high": 45.71,
      "low": 44.64,
      "close": 45.07,
      "adjClose": 44.82,
      "volume": 4655100,
      "unadjustedVolume": 4655100,
      "change": -0.52,
      "changePercent": -1.14,
      "vwap": 45.14,
      "label": "June 14, 23",
      "changeOverTime": -0.0114
    },
    {
      "date": "2023-06-13",
      "open": 45.3,
      "high": 45.62,
      "low": 45.01,
      "close": 45.52,
      "adjClose": 45.27,
      "volume": 4215700,
      "unadjustedVolume": 4215700,
      "change": 0.22,
      "changePercent": 0.48565,
      "vwap": 45.38,
      "label": "June 13, 23",
      "changeOverTime": 0.0048565
    },
    {
      "date": "2023-06-12",
      "open": 45.85,
      "high": 45.92,
      "low": 45.02,
      "close": 45.12,
      "adjClose": 44.87,
      "volume": 6150600,
      "unadjustedVolume": 6150600,
      "change": -0.73,
      "changePercent": -1.59,
      "vwap": 45.35,
      "label": "June 12, 23",
      "changeOverTime": -0.0159
    },
    {
      "date": "2023-06-09",
      "open": 45.64,
      "high": 46.54,
      "low": 45.64,
      "close": 45.81,
      "adjClose": 45.55,
      "volume": 5049500,
      "unadjustedVolume": 5049500,
      "change": 0.17,
      "changePercent": 0.37248,
      "vwap": 46,
      "label": "June 09, 23",
      "changeOverTime": 0.0037248
    },
    {
      "date": "2023-06-08",
      "open": 45.55,
      "high": 46.06,
      "low": 45.35,
      "close": 45.61,
      "adjClose": 45.36,
      "volume": 5308400,
      "unadjustedVolume": 5308400,
      "change": 0.06,
      "changePercent": 0.13172,
      "vwap": 45.67,
      "label": "June 08, 23",
      "changeOverTime": 0.0013172
    }
  ]
}