{
  "symbol": "PCAR",
  "historical": [
    {
      "date": "2023-12-07",
      "open": 95.08,
      "high": 95.64,
      "low": 94.34,
      "close": 95.52,
      "adjClose": 95.52,
      "volume": 2046584,
      "unadjustedVolume": 1767015,
      "change": 0.44,
      "changePercent": 0.46277,
      "vwap": 95.37,
      "label": "December 07, 23",
      "changeOverTime": 0.0046277
    },
    {
      "date": "2023-12-06",
      "open": 94.78,
      "high": 95.73,
      "low": 94.21,
      "close": 94.72,
      "adjClose": 94.72,
      "volume": 2261526,
      "unadjustedVolume": 2261400,
      "change": -0.06,
      "changePercent": -0.06330449,
      "vwap": 94.75,
      "label": "December 06, 23",
      "changeOverTime": -0.0006330449
    },
    {
      "date": "2023-12-05",
      "open": 93.18,
      "high": 94.37,
      "low": 92.87,
      "close": 93.87,
      "adjClose": 93.87,
      "volume": 2536767,
      "unadjustedVolume": 2536800,
      "change": 0.69,
      "changePercent": 0.7405,
      "vwap": 93.85,
      "label": "December 05, 23",
      "changeOverTime": 0.007405
    },
    {
      "date": "2023-12-04",
      "open": 92.24,
      "high": 94.69,
      "low": 91.8,
      "close": 93.72,
      "adjClose": 93.72,
      "volume": 3473374,
      "unadjustedVolume": 3473300,
      "change": 1.48,
      "changePercent": 1.6,
      "vwap": 93.39,
      "label": "December 04, 23",
      "changeOverTime": 0.016
    },
    {
      "date": "2023-12-01",
      "open": 91.93,
      "high": 93.39,
      "low": 91.73,
      "close": 93.18,
      "adjClose": 93.18,
      "volume": 1963597,
      "unadjustedVolume": 1963600,
      "change": 1.25,
      "changePercent": 1.36,
      "vwap": 92.98,
      "label": "December 01, 23",
      "changeOverTime": 0.0136
    },
    {
      "date": "2023-11-30",
      "open": 91.77,
      "high": 92.1996,
      "low": 91.29,
      "close": 91.82,
      "adjClose": 91.82,
      "volume": 2554624,
      "unadjustedVolume": 2554600,
      "change": 0.05,
      "changePercent": 0.05448404,
      "vwap": 91.76,
      "label": "November 30, 23",
      "changeOverTime": 0.0005448404
    },
    {
      "date": "2023-11-29",
      "open": 91.5,
      "high": 91.87,
      "low": 90.66,
      "close": 91.31,
      "adjClose": 91.31,
      "volume": 1510562,
      "unadjustedVolume": 1510600,
      "change": -0.19,
      "changePercent": -0.20765,
      "vwap": 91.3,
      "label": "November 29, 23",
      "changeOverTime": -0.0020765
    },
    {
      "date": "2023-11-28",
      "open": 91.9,
      "high": 92.09,
      "low": 90.83,
      "close": 90.94,
      "adjClose": 90.94,
      "volume": 2596748,
      "unadjustedVolume": 2596700,
      "change": -0.96,
      "changePercent": -1.04,
      "vwap": 91.25,
      "label": "November 28, 23",
      "changeOverTime": -0.0104
    },
    {
      "date": "2023-11-27",
      "open": 91.51,
      "high": 92.03,
      "low": 91.25,
      "close": 91.74,
      "adjClose": 91.74,
      "volume": 1296833,
      "unadjustedVolume": 1296800,
      "change": 0.23,
      "changePercent": 0.25134,
      "vwap": 91.75,
      "label": "November 27, 23",
      "changeOverTime": 0.0025134
    },
    {
      "date": "2023-11-24",
      "open": 91.12,
      "high": 92.01,
      "low": 91.12,
      "close": 92,
      "adjClose": 92,
      "volume": 654244,
      "unadjustedVolume": 654200,
      "change": 0.88,
      "changePercent": 0.96576,
      "vwap": 91.83,
      "label": "November 24, 23",
      "changeOverTime": 0.0096576
    },
    {
      "date": "2023-11-22",
      "open": 91.28,
      "high": 91.57,
      "low": 90.45,
      "close": 91.24,
      "adjClose": 91.24,
      "volume": 1566876,
      "unadjustedVolume": 1566800,
      "change": -0.04,
      "changePercent": -0.04382121,
      "vwap": 91.18,
      "label": "November 22, 23",
      "changeOverTime": -0.0004382121
    },
    {
      "date": "2023-11-21",
      "open": 91.4,
      "high": 91.6093,
      "low": 90.75,
      "close": 91.43,
      "adjClose": 91.43,
      "volume": 1779459,
      "unadjustedVolume": 1779500,
      "change": 0.03,
      "changePercent": 0.03282276,
      "vwap": 91.31,
      "label": "November 21, 23",
      "changeOverTime": 0.0003282276
    },
    {
      "date": "2023-11-20",
      "open": 91.21,
      "high": 92.1499,
      "low": 90.74,
      "close": 91.84,
      "adjClose": 91.84,
      "volume": 1883044,
      "unadjustedVolume": 1883000,
      "change": 0.63,
      "changePercent": 0.69071,
      "vwap": 91.73,
      "label": "November 20, 23",
      "changeOverTime": 0.0069071
    },
    {
      "date": "2023-11-17",
      "open": 91.23,
      "high": 91.7091,
      "low": 90.98,
      "close": 91.36,
      "adjClose": 91.36,
      "volume": 2163948,
      "unadjustedVolume": 2163900,
      "change": 0.13,
      "changePercent": 0.1425,
      "vwap": 91.36,
      "label": "November 17, 23",
      "changeOverTime": 0.001425
    },
    {
      "date": "2023-11-16",
      "open": 90.54,
      "high": 91.64,
      "low": 90.29,
      "close": 90.91,
      "adjClose": 90.91,
      "volume": 2073784,
      "unadjustedVolume": 2073800,
      "change": 0.37,
      "changePercent": 0.40866,
      "vwap": 90.83,
      "label": "November 16, 23",
      "changeOverTime": 0.0040866
    },
    {
      "date": "2023-11-15",
      "open": 91.03,
      "high": 91.5,
      "low": 90.295,
      "close": 90.45,
      "adjClose": 90.45,
      "volume": 1859430,
      "unadjustedVolume": 1859400,
      "change": -0.58,
      "changePercent": -0.63715,
      "vwap": 90.62,
      "label": "November 15, 23",
      "changeOverTime": -0.0063715
    },
    {
      "date": "2023-11-14",
      "open": 89.15,
      "high": 91.09,
      "low": 88.97,
      "close": 90.67,
      "adjClose": 90.67,
      "volume": 2159685,
      "unadjustedVolume": 2159500,
      "change": 1.52,
      "changePercent": 1.7,
      "vwap": 90.4,
      "label": "November 14, 23",
      "changeOverTime": 0.017
    },
    {
      "date": "2023-11-13",
      "open": 88.2,
      "high": 88.73,
      "low": 87.58,
      "close": 87.96,
      "adjClose": 87.69,
      "volume": 1637306,
      "unadjustedVolume": 1637300,
      "change": -0.24,
      "changePercent": -0.27211,
      "vwap": 87.99,
      "label": "November 13, 23",
      "changeOverTime": -0.0027211
    },
    {
      "date": "2023-11-10",
      "open": 86.48,
      "high": 88.4,
      "low": 86.41,
      "close": 88.26,
      "adjClose": 87.99,
      "volume": 2033009,
      "unadjustedVolume": 2033000,
      "change": 1.78,
      "changePercent": 2.06,
      "vwap": 87.98,
      "label": "November 10, 23",
      "changeOverTime": 0.0206
    },
    {
      "date": "2023-11-09",
      "open": 86.72,
      "high": 87.47,
      "low": 85.77,
      "close": 85.98,
      "adjClose": 85.72,
      "volume": 1582471,
      "unadjustedVolume": 1582500,
      "change": -0.74,
      "changePercent": -0.85332,
      "vwap": 86.36,
      "label": "November 09, 23",
      "changeOverTime": -0.0085332
    },
    {
      "date": "2023-11-08",
      "open": 86.66,
      "high": 87.115,
      "low": 86.0129,
      "close": 86.59,
      "adjClose": 86.32,
      "volume": 1758669,
      "unadjustedVolume": 1758700,
      "change": -0.07,
      "changePercent": -0.08077544,
      "vwap": 86.64,
      "label": "November 08, 23",
      "changeOverTime": -0.0008077544
    },
    {
      "date": "2023-11-07",
      "open": 86.12,
      "high": 86.72,
      "low": 85.14,
      "close": 86.46,
      "adjClose": 86.19,
      "volume": 1964200,
      "unadjustedVolume": 1964200,
      "change": 0.34,
      "changePercent": 0.3948,
      "vwap": 86.11,
      "label": "November 07, 23",
      "changeOverTime": 0.003948
    },
    {
      "date": "2023-11-06",
      "open": 86.89,
      "high": 87.15,
      "low": 85.79,
      "close": 86.37,
      "adjClose": 86.1,
      "volume": 1451600,
      "unadjustedVolume": 1451600,
      "change": -0.52,
      "changePercent": -0.59846,
      "vwap": 86.44,
      "label": "November 06, 23",
      "changeOverTime": -0.0059846
    },
    {
      "date": "2023-11-03",
      "open": 85.31,
      "high": 87.33,
      "low": 84.75,
      "close": 86.8,
      "adjClose": 86.53,
      "volume": 2463400,
      "unadjustedVolume": 2463400,
      "change": 1.49,
      "changePercent": 1.75,
      "vwap": 86.29,
      "label": "November 03, 23",
      "changeOverTime": 0.0175
    },
    {
      "date": "2023-11-02",
      "open": 84.2,
      "high": 85.29,
      "low": 83.18,
      "close": 84.39,
      "adjClose": 84.13,
      "volume": 2066700,
      "unadjustedVolume": 2066700,
      "change": 0.19,
      "changePercent": 0.22565,
      "vwap": 84.29,
      "label": "November 02, 23",
      "changeOverTime": 0.0022565
    },
    {
      "date": "2023-11-01",
      "open": 82.72,
      "high": 83.58,
      "low": 80.94,
      "close": 83.15,
      "adjClose": 82.89,
      "volume": 2954300,
      "unadjustedVolume": 2954300,
      "change": 0.43,
      "changePercent": 0.51983,
      "vwap": 82.56,
      "label": "November 01, 23",
      "changeOverTime": 0.0051983
    },
    {
      "date": "2023-10-31",
      "open": 83.21,
      "high": 83.47,
      "low": 82.25,
      "close": 82.53,
      "adjClose": 82.28,
      "volume": 2716300,
      "unadjustedVolume": 2716300,
      "change": -0.68,
      "changePercent": -0.81721,
      "vwap": 82.75,
      "label": "October 31, 23",
      "changeOverTime": -0.0081721
    },
    {
      "date": "2023-10-30",
      "open": 83.76,
      "high": 84.38,
      "low": 82.8,
      "close": 83.62,
      "adjClose": 83.36,
      "volume": 2217300,
      "unadjustedVolume": 2217300,
      "change": -0.14,
      "changePercent": -0.16714,
      "vwap": 83.6,
      "label": "October 30, 23",
      "changeOverTime": -0.0016714
    },
    {
      "date": "2023-10-27",
      "open": 84.11,
      "high": 84.51,
      "low": 82.91,
      "close": 83.29,
      "adjClose": 83.03,
      "volume": 2026600,
      "unadjustedVolume": 2026600,
      "change": -0.82,
      "changePercent": -0.97491,
      "vwap": 83.57,
      "label": "October 27, 23",
      "changeOverTime": -0.0097491
    },
    {
      "date": "2023-10-26",
      "open": 85.32,
      "high": 85.79,
      "low": 83.86,
      "close": 83.91,
      "adjClose": 83.65,
      "volume": 2639900,
      "unadjustedVolume": 2639900,
      "change": -1.41,
      "changePercent": -1.65,
      "vwap": 84.52,
      "label": "October 26, 23",
      "changeOverTime": -0.0165
    },
    {
      "date": "2023-10-25",
      "open": 85.78,
      "high": 86.03,
      "low": 84.15,
      "close": 84.53,
      "adjClose": 84.27,
      "volume": 2769600,
      "unadjustedVolume": 2769600,
      "change": -1.25,
      "changePercent": -1.46,
      "vwap": 84.9,
      "label": "October 25, 23",
      "changeOverTime": -0.0146
    },
    {
      "date": "2023-10-24",
      "open": 83.02,
      "high": 85.07,
      "low": 81.37,
      "close": 84.83,
      "adjClose": 84.57,
      "volume": 4547900,
      "unadjustedVolume": 4547900,
      "change": 1.81,
      "changePercent": 2.18,
      "vwap": 83.76,
      "label": "October 24, 23",
      "changeOverTime": 0.0218
    },
    {
      "date": "2023-10-23",
      "open": 81.6,
      "high": 82.67,
      "low": 81.3,
      "close": 81.36,
      "adjClose": 81.11,
      "volume": 2805100,
      "unadjustedVolume": 2805100,
      "change": -0.24,
      "changePercent": -0.29412,
      "vwap": 81.78,
      "label": "October 23, 23",
      "changeOverTime": -0.0029412
    },
    {
      "date": "2023-10-20",
      "open": 82.55,
      "high": 82.87,
      "low": 81.32,
      "close": 81.58,
      "adjClose": 81.33,
      "volume": 3236800,
      "unadjustedVolume": 3236800,
      "change": -0.97,
      "changePercent": -1.18,
      "vwap": 81.92,
      "label": "October 20, 23",
      "changeOverTime": -0.0118
    },
    {
      "date": "2023-10-19",
      "open": 83.86,
      "high": 84.26,
      "low": 82.22,
      "close": 82.55,
      "adjClose": 82.3,
      "volume": 2445200,
      "unadjustedVolume": 2445200,
      "change": -1.31,
      "changePercent": -1.56,
      "vwap": 83.01,
      "label": "October 19, 23",
      "changeOverTime": -0.0156
    },
    {
      "date": "2023-10-18",
      "open": 84.51,
      "high": 85.06,
      "low": 82.82,
      "close": 83.65,
      "adjClose": 83.39,
      "volume": 2043900,
      "unadjustedVolume": 2043900,
      "change": -0.86,
      "changePercent": -1.02,
      "vwap": 83.84,
      "label": "October 18, 23",
      "changeOverTime": -0.0102
    },
    {
      "date": "2023-10-17",
      "open": 84.68,
      "high": 85.48,
      "low": 84.47,
      "close": 84.99,
      "adjClose": 84.73,
      "volume": 2009600,
      "unadjustedVolume": 2009600,
      "change": 0.31,
      "changePercent": 0.36608,
      "vwap": 84.98,
      "label": "October 17, 23",
      "changeOverTime": 0.0036608
    },
    {
      "date": "2023-10-16",
      "open": 84.97,
      "high": 85.7,
      "low": 84.43,
      "close": 85.09,
      "adjClose": 84.83,
      "volume": 2151100,
      "unadjustedVolume": 2151100,
      "change": 0.12,
      "changePercent": 0.14123,
      "vwap": 85.07,
      "label": "October 16, 23",
      "changeOverTime": 0.0014123
    },
    {
      "date": "2023-10-13",
      "open": 85.3,
      "high": 85.72,
      "low": 83.22,
      "close": 83.77,
      "adjClose": 83.51,
      "volume": 2603600,
      "unadjustedVolume": 2603600,
      "change": -1.53,
      "changePercent": -1.79,
      "vwap": 84.24,
      "label": "October 13, 23",
      "changeOverTime": -0.0179
    },
    {
      "date": "2023-10-12",
      "open": 86.68,
      "high": 86.75,
      "low": 84.4,
      "close": 85.3,
      "adjClose": 85.04,
      "volume": 1957700,
      "unadjustedVolume": 1957700,
      "change": -1.38,
      "changePercent": -1.59,
      "vwap": 85.48,
      "label": "October 12, 23",
      "changeOverTime": -0.0159
    },
    {
      "date": "2023-10-11",
      "open": 86.77,
      "high": 86.77,
      "low": 85.33,
      "close": 86.68,
      "adjClose": 86.41,
      "volume": 2960000,
      "unadjustedVolume": 2960000,
      "change": -0.09,
      "changePercent": -0.10372,
      "vwap": 86.26,
      "label": "October 11, 23",
      "changeOverTime": -0.0010372
    },
    {
      "date": "2023-10-10",
      "open": 87.6,
      "high": 87.67,
      "low": 86.52,
      "close": 86.77,
      "adjClose": 86.5,
      "volume": 3131500,
      "unadjustedVolume": 3131500,
      "change": -0.83,
      "changePercent": -0.94749,
      "vwap": 86.99,
      "label": "October 10, 23",
      "changeOverTime": -0.0094749
    },
    {
      "date": "2023-10-09",
      "open": 87.3,
      "high": 87.73,
      "low": 86.27,
      "close": 87.44,
      "adjClose": 87.17,
      "volume": 1361600,
      "unadjustedVolume": 1361600,
      "change": 0.14,
      "changePercent": 0.16037,
      "vwap": 87.15,
      "label": "October 09, 23",
      "changeOverTime": 0.0016037
    },
    {
      "date": "2023-10-06",
      "open": 86.05,
      "high": 87.92,
      "low": 85.08,
      "close": 87.48,
      "adjClose": 87.21,
      "volume": 2443900,
      "unadjustedVolume": 2443900,
      "change": 1.43,
      "changePercent": 1.66,
      "vwap": 86.83,
      "label": "October 06, 23",
      "changeOverTime": 0.0166
    },
    {
      "date": "2023-10-05",
      "open": 86.35,
      "high": 87.1,
      "low": 85.31,
      "close": 86.23,
      "adjClose": 85.97,
      "volume": 3487800,
      "unadjustedVolume": 3487800,
      "change": -0.12,
      "changePercent": -0.13897,
      "vwap": 86.21,
      "label": "October 05, 23",
      "changeOverTime": -0.0013897
    },
    {
      "date": "2023-10-04",
      "open": 84.18,
      "high": 86.9,
      "low": 84.08,
      "close": 86.67,
      "adjClose": 86.4,
      "volume": 3232600,
      "unadjustedVolume": 3232600,
      "change": 2.49,
      "changePercent": 2.96,
      "vwap": 85.88,
      "label": "October 04, 23",
      "changeOverTime": 0.0296
    },
    {
      "date": "2023-10-03",
      "open": 84.32,
      "high": 85.06,
      "low": 83.59,
      "close": 84.04,
      "adjClose": 83.78,
      "volume": 1980100,
      "unadjustedVolume": 1980100,
      "change": -0.28,
      "changePercent": -0.33207,
      "vwap": 84.23,
      "label": "October 03, 23",
      "changeOverTime": -0.0033207
    },
    {
      "date": "2023-10-02",
      "open": 85.07,
      "high": 85.59,
      "low": 84.06,
      "close": 84.76,
      "adjClose": 84.5,
      "volume": 1725900,
      "unadjustedVolume": 1725900,
      "change": -0.31,
      "changePercent": -0.36441,
      "vwap": 84.8,
      "label": "October 02, 23",
      "changeOverTime": -0.0036441
    },
    {
      "date": "2023-09-29",
      "open": 85.99,
      "high": 85.99,
      "low": 84.48,
      "close": 85.02,
      "adjClose": 84.76,
      "volume": 2006200,
      "unadjustedVolume": 2006200,
      "change": -0.97,
      "changePercent": -1.13,
      "vwap": 85.16,
      "label": "September 29, 23",
      "changeOverTime": -0.0113
    },
    {
      "date": "2023-09-28",
      "open": 85.01,
      "high": 86.46,
      "low": 85,
      "close": 85.71,
      "adjClose": 85.45,
      "volume": 1917400,
      "unadjustedVolume": 1917400,
      "change": 0.7,
      "changePercent": 0.82343,
      "vwap": 85.72,
      "label": "September 28, 23",
      "changeOverTime": 0.0082343
    },
    {
      "date": "2023-09-27",
      "open": 84.43,
      "high": 85.26,
      "low": 83.75,
      "close": 84.81,
      "adjClose": 84.55,
      "volume": 1538700,
      "unadjustedVolume": 1538700,
      "change": 0.38,
      "changePercent": 0.45008,
      "vwap": 84.61,
      "label": "September 27, 23",
      "changeOverTime": 0.0045008
    },
    {
      "date": "2023-09-26",
      "open": 84.87,
      "high": 85.53,
      "low": 83.68,
      "close": 83.86,
      "adjClose": 83.6,
      "volume": 1946900,
      "unadjustedVolume": 1946900,
      "change": -1.01,
      "changePercent": -1.19,
      "vwap": 84.36,
      "label": "September 26, 23",
      "changeOverTime": -0.0119
    },
    {
      "date": "2023-09-25",
      "open": 84.67,
      "high": 85.65,
      "low": 84.51,
      "close": 85.46,
      "adjClose": 85.2,
      "volume": 1298500,
      "unadjustedVolume": 1298500,
      "change": 0.79,
      "changePercent": 0.93303,
      "vwap": 85.21,
      "label": "September 25, 23",
      "changeOverTime": 0.0093303
    },
    {
      "date": "2023-09-22",
      "open": 84,
      "high": 85.74,
      "low": 83.78,
      "close": 84.93,
      "adjClose": 84.67,
      "volume": 2080100,
      "unadjustedVolume": 2080100,
      "change": 0.93,
      "changePercent": 1.11,
      "vwap": 84.82,
      "label": "September 22, 23",
      "changeOverTime": 0.0111
    },
    {
      "date": "2023-09-21",
      "open": 84.91,
      "high": 84.91,
      "low": 83.61,
      "close": 83.81,
      "adjClose": 83.55,
      "volume": 1825200,
      "unadjustedVolume": 1825200,
      "change": -1.1,
      "changePercent": -1.3,
      "vwap": 84.11,
      "label": "September 21, 23",
      "changeOverTime": -0.013
    },
    {
      "date": "2023-09-20",
      "open": 85.27,
      "high": 87,
      "low": 85.24,
      "close": 85.25,
      "adjClose": 84.99,
      "volume": 1610500,
      "unadjustedVolume": 1610500,
      "change": -0.02,
      "changePercent": -0.02345491,
      "vwap": 85.83,
      "label": "September 20, 23",
      "changeOverTime": -0.0002345491
    },
    {
      "date": "2023-09-19",
      "open": 86.29,
      "high": 86.8,
      "low": 84.58,
      "close": 85.17,
      "adjClose": 84.91,
      "volume": 1878300,
      "unadjustedVolume": 1878300,
      "change": -1.12,
      "changePercent": -1.3,
      "vwap": 85.52,
      "label": "September 19, 23",
      "changeOverTime": -0.013
    },
    {
      "date": "2023-09-18",
      "open": 85.3,
      "high": 86.34,
      "low": 85.11,
      "close": 86.29,
      "adjClose": 86.03,
      "volume": 1308000,
      "unadjustedVolume": 1308000,
      "change": 0.99,
      "changePercent": 1.16,
      "vwap": 85.91,
      "label": "September 18, 23",
      "changeOverTime": 0.0116
    },
    {
      "date": "2023-09-15",
      "open": 85.87,
      "high": 85.87,
      "low": 84.86,
      "close": 85.22,
      "adjClose": 84.96,
      "volume": 3636900,
      "unadjustedVolume": 3636900,
      "change": -0.65,
      "changePercent": -0.75696,
      "vwap": 85.32,
      "label": "September 15, 23",
      "changeOverTime": -0.0075696
    },
    {
      "date": "2023-09-14",
      "open": 83.96,
      "high": 85.98,
      "low": 83.68,
      "close": 85.87,
      "adjClose": 85.61,
      "volume": 2129700,
      "unadjustedVolume": 2129700,
      "change": 1.91,
      "changePercent": 2.27,
      "vwap": 85.18,
      "label": "September 14, 23",
      "changeOverTime": 0.0227
    },
    {
      "date": "2023-09-13",
      "open": 85.69,
      "high": 86.3,
      "low": 82.67,
      "close": 83.28,
      "adjClose": 83.02,
      "volume": 2972700,
      "unadjustedVolume": 2972700,
      "change": -2.41,
      "changePercent": -2.81,
      "vwap": 84.08,
      "label": "September 13, 23",
      "changeOverTime": -0.0281
    },
    {
      "date": "2023-09-12",
      "open": 84.97,
      "high": 86.24,
      "low": 84.82,
      "close": 85.22,
      "adjClose": 84.96,
      "volume": 1751000,
      "unadjustedVolume": 1751000,
      "change": 0.25,
      "changePercent": 0.29422,
      "vwap": 85.43,
      "label": "September 12, 23",
      "changeOverTime": 0.0029422
    },
    {
      "date": "2023-09-11",
      "open": 84.94,
      "high": 85.36,
      "low": 84.58,
      "close": 85.22,
      "adjClose": 84.96,
      "volume": 1842600,
      "unadjustedVolume": 1842600,
      "change": 0.28,
      "changePercent": 0.32964,
      "vwap": 85.05,
      "label": "September 11, 23",
      "changeOverTime": 0.0032964
    },
    {
      "date": "2023-09-08",
      "open": 83.22,
      "high": 85.57,
      "low": 83.03,
      "close": 84.51,
      "adjClose": 84.25,
      "volume": 3022600,
      "unadjustedVolume": 3022600,
      "change": 1.29,
      "changePercent": 1.55,
      "vwap": 84.37,
      "label": "September 08, 23",
      "changeOverTime": 0.0155
    },
    {
      "date": "2023-09-07",
      "open": 82.75,
      "high": 83.45,
      "low": 81.77,
      "close": 83.05,
      "adjClose": 82.8,
      "volume": 2338400,
      "unadjustedVolume": 2338400,
      "change": 0.3,
      "changePercent": 0.36254,
      "vwap": 82.76,
      "label": "September 07, 23",
      "changeOverTime": 0.0036254
    },
    {
      "date": "2023-09-06",
      "open": 81.94,
      "high": 83,
      "low": 81.66,
      "close": 82.75,
      "adjClose": 82.5,
      "volume": 2669200,
      "unadjustedVolume": 2669200,
      "change": 0.81,
      "changePercent": 0.98853,
      "vwap": 82.47,
      "label": "September 06, 23",
      "changeOverTime": 0.0098853
    },
    {
      "date": "2023-09-05",
      "open": 83.57,
      "high": 83.92,
      "low": 81.58,
      "close": 81.66,
      "adjClose": 81.41,
      "volume": 2620900,
      "unadjustedVolume": 2620900,
      "change": -1.91,
      "changePercent": -2.29,
      "vwap": 82.39,
      "label": "September 05, 23",
      "changeOverTime": -0.0229
    },
    {
      "date": "2023-09-01",
      "open": 82.84,
      "high": 83.64,
      "low": 82.54,
      "close": 83.52,
      "adjClose": 83.26,
      "volume": 2320700,
      "unadjustedVolume": 2320700,
      "change": 0.68,
      "changePercent": 0.82086,
      "vwap": 83.23,
      "label": "September 01, 23",
      "changeOverTime": 0.0082086
    },
    {
      "date": "2023-08-31",
      "open": 83.1,
      "high": 83.6,
      "low": 82.18,
      "close": 82.29,
      "adjClose": 82.04,
      "volume": 3128800,
      "unadjustedVolume": 3128800,
      "change": -0.81,
      "changePercent": -0.97473,
      "vwap": 82.69,
      "label": "August 31, 23",
      "changeOverTime": -0.0097473
    },
    {
      "date": "2023-08-30",
      "open": 82.63,
      "high": 82.9,
      "low": 81.72,
      "close": 82.72,
      "adjClose": 82.47,
      "volume": 4009300,
      "unadjustedVolume": 4009300,
      "change": 0.09,
      "changePercent": 0.10892,
      "vwap": 82.45,
      "label": "August 30, 23",
      "changeOverTime": 0.0010892
    },
    {
      "date": "2023-08-29",
      "open": 84.46,
      "high": 84.55,
      "low": 81.46,
      "close": 82.86,
      "adjClose": 82.61,
      "volume": 3803700,
      "unadjustedVolume": 3803700,
      "change": -1.6,
      "changePercent": -1.89,
      "vwap": 82.96,
      "label": "August 29, 23",
      "changeOverTime": -0.0189
    },
    {
      "date": "2023-08-28",
      "open": 85.26,
      "high": 85.81,
      "low": 84.75,
      "close": 85.18,
      "adjClose": 84.92,
      "volume": 1034200,
      "unadjustedVolume": 1034200,
      "change": -0.08,
      "changePercent": -0.09383064,
      "vwap": 85.25,
      "label": "August 28, 23",
      "changeOverTime": -0.0009383064
    },
    {
      "date": "2023-08-25",
      "open": 84.45,
      "high": 85.06,
      "low": 83.79,
      "close": 84.78,
      "adjClose": 84.52,
      "volume": 1554500,
      "unadjustedVolume": 1554500,
      "change": 0.33,
      "changePercent": 0.39076,
      "vwap": 84.54,
      "label": "August 25, 23",
      "changeOverTime": 0.0039076
    },
    {
      "date": "2023-08-24",
      "open": 85.23,
      "high": 86.02,
      "low": 84.2,
      "close": 84.23,
      "adjClose": 83.97,
      "volume": 1533800,
      "unadjustedVolume": 1533800,
      "change": -1,
      "changePercent": -1.17,
      "vwap": 84.82,
      "label": "August 24, 23",
      "changeOverTime": -0.0117
    },
    {
      "date": "2023-08-23",
      "open": 85,
      "high": 85.83,
      "low": 84.73,
      "close": 85.65,
      "adjClose": 85.39,
      "volume": 1389700,
      "unadjustedVolume": 1389700,
      "change": 0.65,
      "changePercent": 0.76471,
      "vwap": 85.4,
      "label": "August 23, 23",
      "changeOverTime": 0.0076471
    },
    {
      "date": "2023-08-22",
      "open": 84.9,
      "high": 85.03,
      "low": 84.27,
      "close": 84.93,
      "adjClose": 84.67,
      "volume": 1600400,
      "unadjustedVolume": 1600400,
      "change": 0.03,
      "changePercent": 0.03533569,
      "vwap": 84.74,
      "label": "August 22, 23",
      "changeOverTime": 0.0003533569
    },
    {
      "date": "2023-08-21",
      "open": 84.55,
      "high": 84.93,
      "low": 83.73,
      "close": 84.58,
      "adjClose": 84.32,
      "volume": 1428900,
      "unadjustedVolume": 1428900,
      "change": 0.03,
      "changePercent": 0.03548196,
      "vwap": 84.41,
      "label": "August 21, 23",
      "changeOverTime": 0.0003548196
    },
    {
      "date": "2023-08-18",
      "open": 83.21,
      "high": 84.83,
      "low": 83.01,
      "close": 84.66,
      "adjClose": 84.4,
      "volume": 1837700,
      "unadjustedVolume": 1837700,
      "change": 1.45,
      "changePercent": 1.74,
      "vwap": 84.17,
      "label": "August 18, 23",
      "changeOverTime": 0.0174
    },
    {
      "date": "2023-08-17",
      "open": 85.29,
      "high": 85.33,
      "low": 83.7,
      "close": 83.75,
      "adjClose": 83.49,
      "volume": 1423800,
      "unadjustedVolume": 1423800,
      "change": -1.54,
      "changePercent": -1.81,
      "vwap": 84.26,
      "label": "August 17, 23",
      "changeOverTime": -0.0181
    },
    {
      "date": "2023-08-16",
      "open": 84.83,
      "high": 85.96,
      "low": 84.44,
      "close": 84.56,
      "adjClose": 84.3,
      "volume": 1859400,
      "unadjustedVolume": 1859400,
      "change": -0.27,
      "changePercent": -0.31828,
      "vwap": 84.99,
      "label": "August 16, 23",
      "changeOverTime": -0.0031828
    },
    {
      "date": "2023-08-15",
      "open": 85.57,
      "high": 85.75,
      "low": 84.84,
      "close": 85.07,
      "adjClose": 84.54,
      "volume": 1401000,
      "unadjustedVolume": 1401000,
      "change": -0.5,
      "changePercent": -0.58432,
      "vwap": 85.22,
      "label": "August 15, 23",
      "changeOverTime": -0.0058432
    },
    {
      "date": "2023-08-14",
      "open": 85.45,
      "high": 86.08,
      "low": 84.8,
      "close": 86,
      "adjClose": 85.46,
      "volume": 1370300,
      "unadjustedVolume": 1370300,
      "change": 0.55,
      "changePercent": 0.64365,
      "vwap": 85.63,
      "label": "August 14, 23",
      "changeOverTime": 0.0064365
    },
    {
      "date": "2023-08-11",
      "open": 85.32,
      "high": 85.98,
      "low": 85.04,
      "close": 85.82,
      "adjClose": 85.29,
      "volume": 1202600,
      "unadjustedVolume": 1202600,
      "change": 0.5,
      "changePercent": 0.58603,
      "vwap": 85.61,
      "label": "August 11, 23",
      "changeOverTime": 0.0058603
    },
    {
      "date": "2023-08-10",
      "open": 85.93,
      "high": 86.51,
      "low": 84.94,
      "close": 85.48,
      "adjClose": 84.95,
      "volume": 1450500,
      "unadjustedVolume": 1450500,
      "change": -0.45,
      "changePercent": -0.52368,
      "vwap": 85.64,
      "label": "August 10, 23",
      "changeOverTime": -0.0052368
    },
    {
      "date": "2023-08-09",
      "open": 85.5,
      "high": 86.38,
      "low": 85.28,
      "close": 85.42,
      "adjClose": 84.89,
      "volume": 1763300,
      "unadjustedVolume": 1763300,
      "change": -0.08,
      "changePercent": -0.09356725,
      "vwap": 85.69,
      "label": "August 09, 23",
      "changeOverTime": -0.0009356725
    },
    {
      "date": "2023-08-08",
      "open": 83.76,
      "high": 85.54,
      "low": 83.4,
      "close": 85.42,
      "adjClose": 84.89,
      "volume": 1915200,
      "unadjustedVolume": 1915200,
      "change": 1.66,
      "changePercent": 1.98,
      "vwap": 84.79,
      "label": "August 08, 23",
      "changeOverTime": 0.0198
    },
    {
      "date": "2023-08-07",
      "open": 84.45,
      "high": 84.97,
      "low": 84.34,
      "close": 84.64,
      "adjClose": 84.11,
      "volume": 1719600,
      "unadjustedVolume": 1719600,
      "change": 0.19,
      "changePercent": 0.22499,
      "vwap": 84.65,
      "label": "August 07, 23",
      "changeOverTime": 0.0022499
    },
    {
      "date": "2023-08-04",
      "open": 85.08,
      "high": 85.51,
      "low": 83.45,
      "close": 83.9,
      "adjClose": 83.38,
      "volume": 2693600,
      "unadjustedVolume": 2693600,
      "change": -1.18,
      "changePercent": -1.39,
      "vwap": 84.29,
      "label": "August 04, 23",
      "changeOverTime": -0.0139
    },
    {
      "date": "2023-08-03",
      "open": 85.67,
      "high": 85.94,
      "low": 83.88,
      "close": 84.89,
      "adjClose": 84.36,
      "volume": 2928400,
      "unadjustedVolume": 2928400,
      "change": -0.78,
      "changePercent": -0.91047,
      "vwap": 84.9,
      "label": "August 03, 23",
      "changeOverTime": -0.0091047
    },
    {
      "date": "2023-08-02",
      "open": 86.31,
      "high": 86.53,
      "low": 85.43,
      "close": 86.07,
      "adjClose": 85.53,
      "volume": 2166700,
      "unadjustedVolume": 2166700,
      "change": -0.24,
      "changePercent": -0.27807,
      "vwap": 86.01,
      "label": "August 02, 23",
      "changeOverTime": -0.0027807
    },
    {
      "date": "2023-08-01",
      "open": 85.84,
      "high": 87.22,
      "low": 85.77,
      "close": 86.43,
      "adjClose": 85.89,
      "volume": 1967000,
      "unadjustedVolume": 1967000,
      "change": 0.59,
      "changePercent": 0.68733,
      "vwap": 86.47,
      "label": "August 01, 23",
      "changeOverTime": 0.0068733
    },
    {
      "date": "2023-07-31",
      "open": 85.74,
      "high": 86.15,
      "low": 85.16,
      "close": 86.13,
      "adjClose": 85.59,
      "volume": 2707100,
      "unadjustedVolume": 2707100,
      "change": 0.39,
      "changePercent": 0.45486,
      "vwap": 85.81,
      "label": "July 31, 23",
      "changeOverTime": 0.0045486
    },
    {
      "date": "2023-07-28",
      "open": 85.14,
      "high": 85.84,
      "low": 84.56,
      "close": 85.34,
      "adjClose": 84.81,
      "volume": 2922200,
      "unadjustedVolume": 2922200,
      "change": 0.2,
      "changePercent": 0.23491,
      "vwap": 85.25,
      "label": "July 28, 23",
      "changeOverTime": 0.0023491
    },
    {
      "date": "2023-07-27",
      "open": 85.04,
      "high": 85.54,
      "low": 83.97,
      "close": 85.35,
      "adjClose": 84.82,
      "volume": 3058000,
      "unadjustedVolume": 3058000,
      "change": 0.31,
      "changePercent": 0.36453,
      "vwap": 84.95,
      "label": "July 27, 23",
      "changeOverTime": 0.0036453
    },
    {
      "date": "2023-07-26",
      "open": 86.65,
      "high": 86.81,
      "low": 83.83,
      "close": 84.61,
      "adjClose": 84.08,
      "volume": 3380500,
      "unadjustedVolume": 3380500,
      "change": -2.04,
      "changePercent": -2.35,
      "vwap": 85.08,
      "label": "July 26, 23",
      "changeOverTime": -0.0235
    },
    {
      "date": "2023-07-25",
      "open": 83.32,
      "high": 86.66,
      "low": 81.18,
      "close": 86.31,
      "adjClose": 85.77,
      "volume": 5091300,
      "unadjustedVolume": 5091300,
      "change": 2.99,
      "changePercent": 3.59,
      "vwap": 84.72,
      "label": "July 25, 23",
      "changeOverTime": 0.0359
    },
    {
      "date": "2023-07-24",
      "open": 88.09,
      "high": 88.97,
      "low": 88.05,
      "close": 88.7,
      "adjClose": 88.15,
      "volume": 3490800,
      "unadjustedVolume": 3490800,
      "change": 0.61,
      "changePercent": 0.69247,
      "vwap": 88.57,
      "label": "July 24, 23",
      "changeOverTime": 0.0069247
    },
    {
      "date": "2023-07-21",
      "open": 88.88,
      "high": 89.45,
      "low": 87.79,
      "close": 87.91,
      "adjClose": 87.36,
      "volume": 9949800,
      "unadjustedVolume": 9949800,
      "change": -0.97,
      "changePercent": -1.09,
      "vwap": 88.38,
      "label": "July 21, 23",
      "changeOverTime": -0.0109
    },
    {
      "date": "2023-07-20",
      "open": 89.94,
      "high": 90.05,
      "low": 88.4,
      "close": 88.83,
      "adjClose": 88.28,
      "volume": 2972500,
      "unadjustedVolume": 2972500,
      "change": -1.11,
      "changePercent": -1.23,
      "vwap": 89.09,
      "label": "July 20, 23",
      "changeOverTime": -0.0123
    },
    {
      "date": "2023-07-19",
      "open": 88.17,
      "high": 89.17,
      "low": 87.86,
      "close": 89.01,
      "adjClose": 88.46,
      "volume": 2694500,
      "unadjustedVolume": 2694500,
      "change": 0.84,
      "changePercent": 0.95271,
      "vwap": 88.68,
      "label": "July 19, 23",
      "changeOverTime": 0.0095271
    },
    {
      "date": "2023-07-18",
      "open": 87.65,
      "high": 89.58,
      "low": 87.5,
      "close": 89.42,
      "adjClose": 88.86,
      "volume": 2736300,
      "unadjustedVolume": 2736300,
      "change": 1.77,
      "changePercent": 2.02,
      "vwap": 88.83,
      "label": "July 18, 23",
      "changeOverTime": 0.0202
    },
    {
      "date": "2023-07-17",
      "open": 86.57,
      "high": 87.82,
      "low": 85.9,
      "close": 87.56,
      "adjClose": 87.01,
      "volume": 3172300,
      "unadjustedVolume": 3172300,
      "change": 0.99,
      "changePercent": 1.14,
      "vwap": 87.09,
      "label": "July 17, 23",
      "changeOverTime": 0.0114
    },
    {
      "date": "2023-07-14",
      "open": 85.95,
      "high": 85.95,
      "low": 84.62,
      "close": 85.66,
      "adjClose": 85.13,
      "volume": 1821000,
      "unadjustedVolume": 1821000,
      "change": -0.29,
      "changePercent": -0.33741,
      "vwap": 85.41,
      "label": "July 14, 23",
      "changeOverTime": -0.0033741
    },
    {
      "date": "2023-07-13",
      "open": 86.04,
      "high": 86.57,
      "low": 85.74,
      "close": 85.77,
      "adjClose": 85.24,
      "volume": 2127400,
      "unadjustedVolume": 2127400,
      "change": -0.27,
      "changePercent": -0.31381,
      "vwap": 86.03,
      "label": "July 13, 23",
      "changeOverTime": -0.0031381
    },
    {
      "date": "2023-07-12",
      "open": 86.9,
      "high": 87.83,
      "low": 86.15,
      "close": 86.23,
      "adjClose": 85.69,
      "volume": 3184000,
      "unadjustedVolume": 3184000,
      "change": -0.67,
      "changePercent": -0.771,
      "vwap": 86.74,
      "label": "July 12, 23",
      "changeOverTime": -0.00771
    },
    {
      "date": "2023-07-11",
      "open": 85.01,
      "high": 86.34,
      "low": 84.87,
      "close": 86.13,
      "adjClose": 85.59,
      "volume": 2490100,
      "unadjustedVolume": 2490100,
      "change": 1.12,
      "changePercent": 1.32,
      "vwap": 85.78,
      "label": "July 11, 23",
      "changeOverTime": 0.0132
    },
    {
      "date": "2023-07-10",
      "open": 82.77,
      "high": 85.05,
      "low": 82.69,
      "close": 84.61,
      "adjClose": 84.08,
      "volume": 3932700,
      "unadjustedVolume": 3932700,
      "change": 1.84,
      "changePercent": 2.22,
      "vwap": 84.12,
      "label": "July 10, 23",
      "changeOverTime": 0.0222
    },
    {
      "date": "2023-07-07",
      "open": 81.81,
      "high": 83.49,
      "low": 81.81,
      "close": 82.31,
      "adjClose": 81.8,
      "volume": 1802600,
      "unadjustedVolume": 1802600,
      "change": 0.5,
      "changePercent": 0.61117,
      "vwap": 82.54,
      "label": "July 07, 23",
      "changeOverTime": 0.0061117
    },
    {
      "date": "2023-07-06",
      "open": 81.65,
      "high": 82.12,
      "low": 80.91,
      "close": 81.82,
      "adjClose": 81.31,
      "volume": 1802500,
      "unadjustedVolume": 1802500,
      "change": 0.17,
      "changePercent": 0.20821,
      "vwap": 81.62,
      "label": "July 06, 23",
      "changeOverTime": 0.0020821
    },
    {
      "date": "2023-07-05",
      "open": 82.96,
      "high": 83.16,
      "low": 81.97,
      "close": 82.28,
      "adjClose": 81.77,
      "volume": 2804600,
      "unadjustedVolume": 2804600,
      "change": -0.68,
      "changePercent": -0.81967,
      "vwap": 82.47,
      "label": "July 05, 23",
      "changeOverTime": -0.0081967
    },
    {
      "date": "2023-07-03",
      "open": 83.47,
      "high": 84.01,
      "low": 82.94,
      "close": 83.64,
      "adjClose": 83.12,
      "volume": 907100,
      "unadjustedVolume": 907100,
      "change": 0.17,
      "changePercent": 0.20367,
      "vwap": 83.53,
      "label": "July 03, 23",
      "changeOverTime": 0.0020367
    },
    {
      "date": "2023-06-30",
      "open": 83.53,
      "high": 85.18,
      "low": 83.33,
      "close": 83.65,
      "adjClose": 83.13,
      "volume": 2979300,
      "unadjustedVolume": 2979300,
      "change": 0.12,
      "changePercent": 0.14366,
      "vwap": 84.05,
      "label": "June 30, 23",
      "changeOverTime": 0.0014366
    },
    {
      "date": "2023-06-29",
      "open": 80.99,
      "high": 83.27,
      "low": 80.64,
      "close": 82.61,
      "adjClose": 82.1,
      "volume": 2257000,
      "unadjustedVolume": 2257000,
      "change": 1.62,
      "changePercent": 2,
      "vwap": 82.17,
      "label": "June 29, 23",
      "changeOverTime": 0.02
    },
    {
      "date": "2023-06-28",
      "open": 80.36,
      "high": 80.78,
      "low": 79.95,
      "close": 80.68,
      "adjClose": 80.18,
      "volume": 1817600,
      "unadjustedVolume": 1817600,
      "change": 0.32,
      "changePercent": 0.39821,
      "vwap": 80.47,
      "label": "June 28, 23",
      "changeOverTime": 0.0039821
    },
    {
      "date": "2023-06-27",
      "open": 79.45,
      "high": 80.41,
      "low": 78.92,
      "close": 80.36,
      "adjClose": 79.86,
      "volume": 1759500,
      "unadjustedVolume": 1759500,
      "change": 0.91,
      "changePercent": 1.15,
      "vwap": 79.9,
      "label": "June 27, 23",
      "changeOverTime": 0.0115
    },
    {
      "date": "2023-06-26",
      "open": 78.86,
      "high": 79.76,
      "low": 78.58,
      "close": 79.21,
      "adjClose": 78.72,
      "volume": 1782900,
      "unadjustedVolume": 1782900,
      "change": 0.35,
      "changePercent": 0.44382,
      "vwap": 79.18,
      "label": "June 26, 23",
      "changeOverTime": 0.0044382
    },
    {
      "date": "2023-06-23",
      "open": 77.66,
      "high": 78.59,
      "low": 76.93,
      "close": 78.44,
      "adjClose": 77.95,
      "volume": 2588900,
      "unadjustedVolume": 2588900,
      "change": 0.78,
      "changePercent": 1,
      "vwap": 77.99,
      "label": "June 23, 23",
      "changeOverTime": 0.01
    },
    {
      "date": "2023-06-22",
      "open": 78.5,
      "high": 78.55,
      "low": 77.63,
      "close": 78.11,
      "adjClose": 77.62,
      "volume": 1465600,
      "unadjustedVolume": 1465600,
      "change": -0.39,
      "changePercent": -0.49682,
      "vwap": 78.1,
      "label": "June 22, 23",
      "changeOverTime": -0.0049682
    },
    {
      "date": "2023-06-21",
      "open": 77.65,
      "high": 78.83,
      "low": 77.09,
      "close": 78.52,
      "adjClose": 78.03,
      "volume": 2292600,
      "unadjustedVolume": 2292600,
      "change": 0.87,
      "changePercent": 1.12,
      "vwap": 78.15,
      "label": "June 21, 23",
      "changeOverTime": 0.0112
    },
    {
      "date": "2023-06-20",
      "open": 78.25,
      "high": 78.35,
      "low": 76.88,
      "close": 77.77,
      "adjClose": 77.29,
      "volume": 2463800,
      "unadjustedVolume": 2463800,
      "change": -0.48,
      "changePercent": -0.61342,
      "vwap": 77.67,
      "label": "June 20, 23",
      "changeOverTime": -0.0061342
    },
    {
      "date": "2023-06-16",
      "open": 79.44,
      "high": 79.44,
      "low": 78.47,
      "close": 78.63,
      "adjClose": 78.14,
      "volume": 3946800,
      "unadjustedVolume": 3946800,
      "change": -0.81,
      "changePercent": -1.02,
      "vwap": 78.85,
      "label": "June 16, 23",
      "changeOverTime": -0.0102
    },
    {
      "date": "2023-06-15",
      "open": 78.28,
      "high": 79.23,
      "low": 77.72,
      "close": 79.08,
      "adjClose": 78.59,
      "volume": 1792200,
      "unadjustedVolume": 1792200,
      "change": 0.8,
      "changePercent": 1.02,
      "vwap": 78.68,
      "label": "June 15, 23",
      "changeOverTime": 0.0102
    },
    {
      "date": "2023-06-14",
      "open": 79.97,
      "high": 80.15,
      "low": 77.63,
      "close": 78.06,
      "adjClose": 77.57,
      "volume": 2266600,
      "unadjustedVolume": 2266600,
      "change": -1.91,
      "changePercent": -2.39,
      "vwap": 78.61,
      "label": "June 14, 23",
      "changeOverTime": -0.0239
    },
    {
      "date": "2023-06-13",
      "open": 78.37,
      "high": 79.85,
      "low": 78.02,
      "close": 79.48,
      "adjClose": 78.98,
      "volume": 2575400,
      "unadjustedVolume": 2575400,
      "change": 1.11,
      "changePercent": 1.42,
      "vwap": 79.12,
      "label": "June 13, 23",
      "changeOverTime": 0.0142
    },
    {
      "date": "2023-06-12",
      "open": 76.83,
      "high": 77.97,
      "low": 76.35,
      "close": 77.76,
      "adjClose": 77.28,
      "volume": 1943400,
      "unadjustedVolume": 1943400,
      "change": 0.93,
      "changePercent": 1.21,
      "vwap": 77.36,
      "label": "June 12, 23",
      "changeOverTime": 0.0121
    },
    {
      "date": "2023-06-09",
      "open": 76.53,
      "high": 77.38,
      "low": 76.44,
      "close": 76.83,
      "adjClose": 76.35,
      "volume": 1743400,
      "unadjustedVolume": 1743400,
      "change": 0.3,
      "changePercent": 0.392,
      "vwap": 76.88,
      "label": "June 09, 23",
      "changeOverTime": 0.00392
    },
    {
      "date": "2023-06-08",
      "open": 76.14,
      "high": 76.91,
      "low": 75.79,
      "close": 76.71,
      "adjClose": 76.23,
      "volume": 1893300,
      "unadjustedVolume": 1893300,
      "change": 0.57,
      "changePercent": 0.74862,
      "vwap": 76.47,
      "label": "June 08, 23",
      "changeOverTime": 0.0074862
    }
  ]
}