{
  "symbol": "FTNT",
  "historical": [
    {
      "date": "2023-12-07",
      "open": 51.91,
      "high": 51.91,
      "low": 50.65,
      "close": 51.32,
      "adjClose": 51.32,
      "volume": 6292262,
      "unadjustedVolume": 6085146,
      "change": -0.59,
      "changePercent": -1.14,
      "vwap": 51.22,
      "label": "December 07, 23",
      "changeOverTime": -0.0114
    },
    {
      "date": "2023-12-06",
      "open": 52.84,
      "high": 52.99,
      "low": 51.79,
      "close": 51.83,
      "adjClose": 51.83,
      "volume": 4055891,
      "unadjustedVolume": 4055800,
      "change": -1.01,
      "changePercent": -1.91,
      "vwap": 52.21,
      "label": "December 06, 23",
      "changeOverTime": -0.0191
    },
    {
      "date": "2023-12-05",
      "open": 52.07,
      "high": 52.97,
      "low": 51.83,
      "close": 52.52,
      "adjClose": 52.52,
      "volume": 4242030,
      "unadjustedVolume": 4242000,
      "change": 0.45,
      "changePercent": 0.86422,
      "vwap": 52.45,
      "label": "December 05, 23",
      "changeOverTime": 0.0086422
    },
    {
      "date": "2023-12-04",
      "open": 51.98,
      "high": 52.67,
      "low": 51.86,
      "close": 52.25,
      "adjClose": 52.25,
      "volume": 4726168,
      "unadjustedVolume": 4726200,
      "change": 0.27,
      "changePercent": 0.51943,
      "vwap": 52.2,
      "label": "December 04, 23",
      "changeOverTime": 0.0051943
    },
    {
      "date": "2023-12-01",
      "open": 52.048,
      "high": 52.7,
      "low": 51.69,
      "close": 52.49,
      "adjClose": 52.49,
      "volume": 7175496,
      "unadjustedVolume": 7175100,
      "change": 0.442,
      "changePercent": 0.84922,
      "vwap": 52.18,
      "label": "December 01, 23",
      "changeOverTime": 0.0084922
    },
    {
      "date": "2023-11-30",
      "open": 53.88,
      "high": 54.89,
      "low": 52.43,
      "close": 52.56,
      "adjClose": 52.56,
      "volume": 16805144,
      "unadjustedVolume": 16805100,
      "change": -1.32,
      "changePercent": -2.45,
      "vwap": 52.7,
      "label": "November 30, 23",
      "changeOverTime": -0.0245
    },
    {
      "date": "2023-11-29",
      "open": 53.48,
      "high": 53.93,
      "low": 52.84,
      "close": 53.6,
      "adjClose": 53.6,
      "volume": 7385040,
      "unadjustedVolume": 7385000,
      "change": 0.12,
      "changePercent": 0.22438,
      "vwap": 53.5,
      "label": "November 29, 23",
      "changeOverTime": 0.0022438
    },
    {
      "date": "2023-11-28",
      "open": 53.25,
      "high": 53.93,
      "low": 52.685,
      "close": 52.79,
      "adjClose": 52.79,
      "volume": 5731191,
      "unadjustedVolume": 5731200,
      "change": -0.46,
      "changePercent": -0.86385,
      "vwap": 53.1,
      "label": "November 28, 23",
      "changeOverTime": -0.0086385
    },
    {
      "date": "2023-11-27",
      "open": 53.32,
      "high": 53.95,
      "low": 53.206,
      "close": 53.74,
      "adjClose": 53.74,
      "volume": 7096021,
      "unadjustedVolume": 7096000,
      "change": 0.42,
      "changePercent": 0.7877,
      "vwap": 53.64,
      "label": "November 27, 23",
      "changeOverTime": 0.007877
    },
    {
      "date": "2023-11-24",
      "open": 52.97,
      "high": 53.685,
      "low": 52.82,
      "close": 53.43,
      "adjClose": 53.43,
      "volume": 2847395,
      "unadjustedVolume": 2847400,
      "change": 0.46,
      "changePercent": 0.86842,
      "vwap": 53.37,
      "label": "November 24, 23",
      "changeOverTime": 0.0086842
    },
    {
      "date": "2023-11-22",
      "open": 52.9,
      "high": 53.705,
      "low": 52.76,
      "close": 52.97,
      "adjClose": 52.97,
      "volume": 5587417,
      "unadjustedVolume": 5586800,
      "change": 0.07,
      "changePercent": 0.13233,
      "vwap": 53.15,
      "label": "November 22, 23",
      "changeOverTime": 0.0013233
    },
    {
      "date": "2023-11-21",
      "open": 51.77,
      "high": 52.765,
      "low": 51.55,
      "close": 52.58,
      "adjClose": 52.58,
      "volume": 5441893,
      "unadjustedVolume": 5441900,
      "change": 0.81,
      "changePercent": 1.56,
      "vwap": 52.41,
      "label": "November 21, 23",
      "changeOverTime": 0.0156
    },
    {
      "date": "2023-11-20",
      "open": 51.59,
      "high": 52.08,
      "low": 51.27,
      "close": 51.91,
      "adjClose": 51.91,
      "volume": 4915386,
      "unadjustedVolume": 4915200,
      "change": 0.32,
      "changePercent": 0.62028,
      "vwap": 51.73,
      "label": "November 20, 23",
      "changeOverTime": 0.0062028
    },
    {
      "date": "2023-11-17",
      "open": 50.59,
      "high": 51.315,
      "low": 50.32,
      "close": 51.26,
      "adjClose": 51.26,
      "volume": 5021557,
      "unadjustedVolume": 5021300,
      "change": 0.67,
      "changePercent": 1.32,
      "vwap": 51.03,
      "label": "November 17, 23",
      "changeOverTime": 0.0132
    },
    {
      "date": "2023-11-16",
      "open": 50.71,
      "high": 51.2354,
      "low": 49.97,
      "close": 50.42,
      "adjClose": 50.42,
      "volume": 8052127,
      "unadjustedVolume": 8052100,
      "change": -0.29,
      "changePercent": -0.57188,
      "vwap": 50.45,
      "label": "November 16, 23",
      "changeOverTime": -0.0057188
    },
    {
      "date": "2023-11-15",
      "open": 51.43,
      "high": 51.8139,
      "low": 50.705,
      "close": 51.06,
      "adjClose": 51.06,
      "volume": 6946374,
      "unadjustedVolume": 6946400,
      "change": -0.37,
      "changePercent": -0.71942,
      "vwap": 51.05,
      "label": "November 15, 23",
      "changeOverTime": -0.0071942
    },
    {
      "date": "2023-11-14",
      "open": 51.01,
      "high": 51.98,
      "low": 50.91,
      "close": 51.32,
      "adjClose": 51.32,
      "volume": 6778053,
      "unadjustedVolume": 6778100,
      "change": 0.31,
      "changePercent": 0.60772,
      "vwap": 51.45,
      "label": "November 14, 23",
      "changeOverTime": 0.0060772
    },
    {
      "date": "2023-11-13",
      "open": 50.44,
      "high": 50.73,
      "low": 49.7,
      "close": 50.3,
      "adjClose": 50.3,
      "volume": 6038855,
      "unadjustedVolume": 6038900,
      "change": -0.14,
      "changePercent": -0.27756,
      "vwap": 50.11,
      "label": "November 13, 23",
      "changeOverTime": -0.0027756
    },
    {
      "date": "2023-11-10",
      "open": 50,
      "high": 50.83,
      "low": 49.895,
      "close": 50.82,
      "adjClose": 50.82,
      "volume": 6668983,
      "unadjustedVolume": 6708900,
      "change": 0.82,
      "changePercent": 1.64,
      "vwap": 50.59,
      "label": "November 10, 23",
      "changeOverTime": 0.0164
    },
    {
      "date": "2023-11-09",
      "open": 50.51,
      "high": 50.96,
      "low": 49.63,
      "close": 49.67,
      "adjClose": 49.67,
      "volume": 9651259,
      "unadjustedVolume": 9651300,
      "change": -0.84,
      "changePercent": -1.66,
      "vwap": 50.15,
      "label": "November 09, 23",
      "changeOverTime": -0.0166
    },
    {
      "date": "2023-11-08",
      "open": 49.82,
      "high": 51.34,
      "low": 49.435,
      "close": 50.24,
      "adjClose": 50.24,
      "volume": 13596965,
      "unadjustedVolume": 13597000,
      "change": 0.42,
      "changePercent": 0.84303,
      "vwap": 50.51,
      "label": "November 08, 23",
      "changeOverTime": 0.0084303
    },
    {
      "date": "2023-11-07",
      "open": 50.17,
      "high": 50.34,
      "low": 47.66,
      "close": 49.52,
      "adjClose": 49.52,
      "volume": 14908340,
      "unadjustedVolume": 14908300,
      "change": -0.65,
      "changePercent": -1.3,
      "vwap": 49.42,
      "label": "November 07, 23",
      "changeOverTime": -0.013
    },
    {
      "date": "2023-11-06",
      "open": 50.09,
      "high": 50.8,
      "low": 48.29,
      "close": 50.1,
      "adjClose": 50.1,
      "volume": 16541931,
      "unadjustedVolume": 16649700,
      "change": 0.01,
      "changePercent": 0.01996406,
      "vwap": 49.51,
      "label": "November 06, 23",
      "changeOverTime": 0.0001996406
    },
    {
      "date": "2023-11-03",
      "open": 44.5,
      "high": 50.57,
      "low": 44.12,
      "close": 50.48,
      "adjClose": 50.48,
      "volume": 38074360,
      "unadjustedVolume": 38057000,
      "change": 5.98,
      "changePercent": 13.44,
      "vwap": 48.2,
      "label": "November 03, 23",
      "changeOverTime": 0.1344
    },
    {
      "date": "2023-11-02",
      "open": 57.34,
      "high": 58.19,
      "low": 57.145,
      "close": 57.59,
      "adjClose": 57.59,
      "volume": 9607506,
      "unadjustedVolume": 9607500,
      "change": 0.25,
      "changePercent": 0.436,
      "vwap": 56.02,
      "label": "November 02, 23",
      "changeOverTime": 0.00436
    },
    {
      "date": "2023-11-01",
      "open": 57.43,
      "high": 57.68,
      "low": 56.21,
      "close": 57.31,
      "adjClose": 57.31,
      "volume": 5825489,
      "unadjustedVolume": 5825500,
      "change": -0.12,
      "changePercent": -0.20895,
      "vwap": 57.04,
      "label": "November 01, 23",
      "changeOverTime": -0.0020895
    },
    {
      "date": "2023-10-31",
      "open": 56.485,
      "high": 57.395,
      "low": 56.075,
      "close": 57.17,
      "adjClose": 57.17,
      "volume": 4076541,
      "unadjustedVolume": 4076500,
      "change": 0.685,
      "changePercent": 1.21,
      "vwap": 57.01,
      "label": "October 31, 23",
      "changeOverTime": 0.0121
    },
    {
      "date": "2023-10-30",
      "open": 56.51,
      "high": 56.82,
      "low": 55.94,
      "close": 56.32,
      "adjClose": 56.32,
      "volume": 5594171,
      "unadjustedVolume": 5594200,
      "change": -0.19,
      "changePercent": -0.33622,
      "vwap": 56.4,
      "label": "October 30, 23",
      "changeOverTime": -0.0033622
    },
    {
      "date": "2023-10-27",
      "open": 55.79,
      "high": 56.57,
      "low": 55.58,
      "close": 56.26,
      "adjClose": 56.26,
      "volume": 5318005,
      "unadjustedVolume": 5317800,
      "change": 0.47,
      "changePercent": 0.84244,
      "vwap": 56.17,
      "label": "October 27, 23",
      "changeOverTime": 0.0084244
    },
    {
      "date": "2023-10-26",
      "open": 56,
      "high": 56.42,
      "low": 55.455,
      "close": 55.72,
      "adjClose": 55.72,
      "volume": 5490516,
      "unadjustedVolume": 5490500,
      "change": -0.28,
      "changePercent": -0.5,
      "vwap": 55.87,
      "label": "October 26, 23",
      "changeOverTime": -0.005
    },
    {
      "date": "2023-10-25",
      "open": 57.08,
      "high": 57.45,
      "low": 55.9,
      "close": 55.94,
      "adjClose": 55.94,
      "volume": 4252305,
      "unadjustedVolume": 4252300,
      "change": -1.14,
      "changePercent": -2,
      "vwap": 56.37,
      "label": "October 25, 23",
      "changeOverTime": -0.02
    },
    {
      "date": "2023-10-24",
      "open": 56.28,
      "high": 57.7,
      "low": 56.14,
      "close": 57.54,
      "adjClose": 57.54,
      "volume": 4714843,
      "unadjustedVolume": 4714800,
      "change": 1.26,
      "changePercent": 2.24,
      "vwap": 57.19,
      "label": "October 24, 23",
      "changeOverTime": 0.0224
    },
    {
      "date": "2023-10-23",
      "open": 56.01,
      "high": 56.57,
      "low": 55.52,
      "close": 56.1,
      "adjClose": 56.1,
      "volume": 4084992,
      "unadjustedVolume": 4085000,
      "change": 0.09,
      "changePercent": 0.16069,
      "vwap": 56.12,
      "label": "October 23, 23",
      "changeOverTime": 0.0016069
    },
    {
      "date": "2023-10-20",
      "open": 57.91,
      "high": 57.94,
      "low": 55.92,
      "close": 56.36,
      "adjClose": 56.36,
      "volume": 6500862,
      "unadjustedVolume": 6500800,
      "change": -1.55,
      "changePercent": -2.68,
      "vwap": 56.52,
      "label": "October 20, 23",
      "changeOverTime": -0.0268
    },
    {
      "date": "2023-10-19",
      "open": 57.63,
      "high": 58.45,
      "low": 57.46,
      "close": 57.77,
      "adjClose": 57.77,
      "volume": 7383288,
      "unadjustedVolume": 7383300,
      "change": 0.14,
      "changePercent": 0.24293,
      "vwap": 57.95,
      "label": "October 19, 23",
      "changeOverTime": 0.0024293
    },
    {
      "date": "2023-10-18",
      "open": 57.88,
      "high": 58.495,
      "low": 57.59,
      "close": 57.67,
      "adjClose": 57.67,
      "volume": 4671309,
      "unadjustedVolume": 4671300,
      "change": -0.21,
      "changePercent": -0.36282,
      "vwap": 57.9,
      "label": "October 18, 23",
      "changeOverTime": -0.0036282
    },
    {
      "date": "2023-10-17",
      "open": 58.42,
      "high": 59.37,
      "low": 57.71,
      "close": 58.65,
      "adjClose": 58.65,
      "volume": 4774828,
      "unadjustedVolume": 4774700,
      "change": 0.23,
      "changePercent": 0.3937,
      "vwap": 58.77,
      "label": "October 17, 23",
      "changeOverTime": 0.003937
    },
    {
      "date": "2023-10-16",
      "open": 58.56,
      "high": 59.75,
      "low": 57.84,
      "close": 59.14,
      "adjClose": 59.14,
      "volume": 5498620,
      "unadjustedVolume": 5498600,
      "change": 0.58,
      "changePercent": 0.99044,
      "vwap": 59.12,
      "label": "October 16, 23",
      "changeOverTime": 0.0099044
    },
    {
      "date": "2023-10-13",
      "open": 56.61,
      "high": 58.05,
      "low": 56.07,
      "close": 57.76,
      "adjClose": 57.76,
      "volume": 11561247,
      "unadjustedVolume": 11560900,
      "change": 1.15,
      "changePercent": 2.03,
      "vwap": 57.08,
      "label": "October 13, 23",
      "changeOverTime": 0.0203
    },
    {
      "date": "2023-10-12",
      "open": 58.85,
      "high": 59.1,
      "low": 57.76,
      "close": 58,
      "adjClose": 58,
      "volume": 8388440,
      "unadjustedVolume": 8388300,
      "change": -0.85,
      "changePercent": -1.44,
      "vwap": 58.21,
      "label": "October 12, 23",
      "changeOverTime": -0.0144
    },
    {
      "date": "2023-10-11",
      "open": 59.43,
      "high": 59.47,
      "low": 57,
      "close": 58.97,
      "adjClose": 58.97,
      "volume": 9492372,
      "unadjustedVolume": 9492400,
      "change": -0.46,
      "changePercent": -0.77402,
      "vwap": 58.4,
      "label": "October 11, 23",
      "changeOverTime": -0.0077402
    },
    {
      "date": "2023-10-10",
      "open": 59.6,
      "high": 60.35,
      "low": 59.34,
      "close": 59.4,
      "adjClose": 59.4,
      "volume": 5051028,
      "unadjustedVolume": 5051000,
      "change": -0.2,
      "changePercent": -0.33557,
      "vwap": 59.68,
      "label": "October 10, 23",
      "changeOverTime": -0.0033557
    },
    {
      "date": "2023-10-09",
      "open": 59.72,
      "high": 60.6,
      "low": 58.45,
      "close": 59.51,
      "adjClose": 59.51,
      "volume": 4918273,
      "unadjustedVolume": 4918300,
      "change": -0.21,
      "changePercent": -0.35164,
      "vwap": 59.45,
      "label": "October 09, 23",
      "changeOverTime": -0.0035164
    },
    {
      "date": "2023-10-06",
      "open": 57.62,
      "high": 60.21,
      "low": 57.5,
      "close": 59.93,
      "adjClose": 59.93,
      "volume": 4752606,
      "unadjustedVolume": 4752100,
      "change": 2.31,
      "changePercent": 4.01,
      "vwap": 59.59,
      "label": "October 06, 23",
      "changeOverTime": 0.0401
    },
    {
      "date": "2023-10-05",
      "open": 58.11,
      "high": 58.31,
      "low": 56.64,
      "close": 58.02,
      "adjClose": 58.02,
      "volume": 7429115,
      "unadjustedVolume": 7429100,
      "change": -0.09,
      "changePercent": -0.15488,
      "vwap": 57.56,
      "label": "October 05, 23",
      "changeOverTime": -0.0015488
    },
    {
      "date": "2023-10-04",
      "open": 57.97,
      "high": 58.75,
      "low": 57.47,
      "close": 58.26,
      "adjClose": 58.26,
      "volume": 4875569,
      "unadjustedVolume": 4875600,
      "change": 0.29,
      "changePercent": 0.50026,
      "vwap": 58.07,
      "label": "October 04, 23",
      "changeOverTime": 0.0050026
    },
    {
      "date": "2023-10-03",
      "open": 58.03,
      "high": 58.3699,
      "low": 57.08,
      "close": 57.61,
      "adjClose": 57.61,
      "volume": 6914051,
      "unadjustedVolume": 6914100,
      "change": -0.42,
      "changePercent": -0.72376,
      "vwap": 57.69,
      "label": "October 03, 23",
      "changeOverTime": -0.0072376
    },
    {
      "date": "2023-10-02",
      "open": 58.79,
      "high": 59.57,
      "low": 58.335,
      "close": 58.63,
      "adjClose": 58.63,
      "volume": 4099010,
      "unadjustedVolume": 4098800,
      "change": -0.16,
      "changePercent": -0.27216,
      "vwap": 58.74,
      "label": "October 02, 23",
      "changeOverTime": -0.0027216
    },
    {
      "date": "2023-09-29",
      "open": 59.64,
      "high": 59.67,
      "low": 58.35,
      "close": 58.68,
      "adjClose": 58.68,
      "volume": 4665251,
      "unadjustedVolume": 4665100,
      "change": -0.96,
      "changePercent": -1.61,
      "vwap": 58.76,
      "label": "September 29, 23",
      "changeOverTime": -0.0161
    },
    {
      "date": "2023-09-28",
      "open": 58.18,
      "high": 59.24,
      "low": 57.71,
      "close": 58.6,
      "adjClose": 58.6,
      "volume": 3545915,
      "unadjustedVolume": 3545900,
      "change": 0.42,
      "changePercent": 0.7219,
      "vwap": 58.63,
      "label": "September 28, 23",
      "changeOverTime": 0.007219
    },
    {
      "date": "2023-09-27",
      "open": 57.94,
      "high": 58.34,
      "low": 57.5,
      "close": 58.14,
      "adjClose": 58.14,
      "volume": 3285461,
      "unadjustedVolume": 3285600,
      "change": 0.2,
      "changePercent": 0.34518,
      "vwap": 57.98,
      "label": "September 27, 23",
      "changeOverTime": 0.0034518
    },
    {
      "date": "2023-09-26",
      "open": 57.84,
      "high": 58.04,
      "low": 57.185,
      "close": 57.43,
      "adjClose": 57.43,
      "volume": 4347550,
      "unadjustedVolume": 4347400,
      "change": -0.41,
      "changePercent": -0.70885,
      "vwap": 57.5,
      "label": "September 26, 23",
      "changeOverTime": -0.0070885
    },
    {
      "date": "2023-09-25",
      "open": 57.84,
      "high": 58.15,
      "low": 57.63,
      "close": 58.11,
      "adjClose": 58.11,
      "volume": 3811284,
      "unadjustedVolume": 3811300,
      "change": 0.27,
      "changePercent": 0.4668,
      "vwap": 57.95,
      "label": "September 25, 23",
      "changeOverTime": 0.004668
    },
    {
      "date": "2023-09-22",
      "open": 58.75,
      "high": 59.09,
      "low": 58.112,
      "close": 58.24,
      "adjClose": 58.24,
      "volume": 3458580,
      "unadjustedVolume": 3458500,
      "change": -0.51,
      "changePercent": -0.86809,
      "vwap": 58.51,
      "label": "September 22, 23",
      "changeOverTime": -0.0086809
    },
    {
      "date": "2023-09-21",
      "open": 59.66,
      "high": 60.15,
      "low": 58.665,
      "close": 58.78,
      "adjClose": 58.78,
      "volume": 4389127,
      "unadjustedVolume": 4388800,
      "change": -0.88,
      "changePercent": -1.48,
      "vwap": 59.04,
      "label": "September 21, 23",
      "changeOverTime": -0.0148
    },
    {
      "date": "2023-09-20",
      "open": 60.68,
      "high": 61.385,
      "low": 60.14,
      "close": 60.15,
      "adjClose": 60.15,
      "volume": 3452716,
      "unadjustedVolume": 3451900,
      "change": -0.53,
      "changePercent": -0.87343,
      "vwap": 60.68,
      "label": "September 20, 23",
      "changeOverTime": -0.0087343
    },
    {
      "date": "2023-09-19",
      "open": 59.95,
      "high": 60.51,
      "low": 58.4536,
      "close": 60.44,
      "adjClose": 60.44,
      "volume": 4220538,
      "unadjustedVolume": 4220100,
      "change": 0.49,
      "changePercent": 0.81735,
      "vwap": 59.88,
      "label": "September 19, 23",
      "changeOverTime": 0.0081735
    },
    {
      "date": "2023-09-18",
      "open": 60.83,
      "high": 61.2822,
      "low": 60.3325,
      "close": 60.45,
      "adjClose": 60.45,
      "volume": 3429315,
      "unadjustedVolume": 3429300,
      "change": -0.38,
      "changePercent": -0.62469,
      "vwap": 60.58,
      "label": "September 18, 23",
      "changeOverTime": -0.0062469
    },
    {
      "date": "2023-09-15",
      "open": 62.5,
      "high": 62.67,
      "low": 60.68,
      "close": 61.02,
      "adjClose": 61.02,
      "volume": 10314018,
      "unadjustedVolume": 10313100,
      "change": -1.48,
      "changePercent": -2.37,
      "vwap": 61.37,
      "label": "September 15, 23",
      "changeOverTime": -0.0237
    },
    {
      "date": "2023-09-14",
      "open": 62.78,
      "high": 63.39,
      "low": 62.66,
      "close": 63.1,
      "adjClose": 63.1,
      "volume": 4289192,
      "unadjustedVolume": 4289100,
      "change": 0.32,
      "changePercent": 0.50972,
      "vwap": 62.98,
      "label": "September 14, 23",
      "changeOverTime": 0.0050972
    },
    {
      "date": "2023-09-13",
      "open": 63.27,
      "high": 63.8799,
      "low": 62.57,
      "close": 62.62,
      "adjClose": 62.62,
      "volume": 3995868,
      "unadjustedVolume": 3995900,
      "change": -0.65,
      "changePercent": -1.03,
      "vwap": 62.89,
      "label": "September 13, 23",
      "changeOverTime": -0.0103
    },
    {
      "date": "2023-09-12",
      "open": 64.61,
      "high": 65.68,
      "low": 63.47,
      "close": 63.5,
      "adjClose": 63.5,
      "volume": 5316945,
      "unadjustedVolume": 5316900,
      "change": -1.11,
      "changePercent": -1.72,
      "vwap": 64.15,
      "label": "September 12, 23",
      "changeOverTime": -0.0172
    },
    {
      "date": "2023-09-11",
      "open": 64.82,
      "high": 65.455,
      "low": 64.52,
      "close": 65.07,
      "adjClose": 65.07,
      "volume": 4575513,
      "unadjustedVolume": 4575500,
      "change": 0.25,
      "changePercent": 0.38568,
      "vwap": 65.01,
      "label": "September 11, 23",
      "changeOverTime": 0.0038568
    },
    {
      "date": "2023-09-08",
      "open": 63.05,
      "high": 64.3,
      "low": 63.05,
      "close": 64.07,
      "adjClose": 64.07,
      "volume": 5817932,
      "unadjustedVolume": 5817300,
      "change": 1.02,
      "changePercent": 1.62,
      "vwap": 63.93,
      "label": "September 08, 23",
      "changeOverTime": 0.0162
    },
    {
      "date": "2023-09-07",
      "open": 61.88,
      "high": 63.33,
      "low": 61.62,
      "close": 63.17,
      "adjClose": 63.17,
      "volume": 5440718,
      "unadjustedVolume": 5440700,
      "change": 1.29,
      "changePercent": 2.08,
      "vwap": 62.88,
      "label": "September 07, 23",
      "changeOverTime": 0.0208
    },
    {
      "date": "2023-09-06",
      "open": 61.9,
      "high": 62.39,
      "low": 61.72,
      "close": 62.23,
      "adjClose": 62.23,
      "volume": 5225500,
      "unadjustedVolume": 5225500,
      "change": 0.33,
      "changePercent": 0.53312,
      "vwap": 62.11,
      "label": "September 06, 23",
      "changeOverTime": 0.0053312
    },
    {
      "date": "2023-09-05",
      "open": 60.92,
      "high": 61.97,
      "low": 60.56,
      "close": 61.91,
      "adjClose": 61.91,
      "volume": 4904800,
      "unadjustedVolume": 4904800,
      "change": 0.99,
      "changePercent": 1.63,
      "vwap": 61.48,
      "label": "September 05, 23",
      "changeOverTime": 0.0163
    },
    {
      "date": "2023-09-01",
      "open": 60.5,
      "high": 60.96,
      "low": 60.39,
      "close": 60.87,
      "adjClose": 60.87,
      "volume": 4957300,
      "unadjustedVolume": 4957300,
      "change": 0.37,
      "changePercent": 0.61157,
      "vwap": 60.74,
      "label": "September 01, 23",
      "changeOverTime": 0.0061157
    },
    {
      "date": "2023-08-31",
      "open": 61.5,
      "high": 61.83,
      "low": 60.17,
      "close": 60.21,
      "adjClose": 60.21,
      "volume": 6428600,
      "unadjustedVolume": 6428600,
      "change": -1.29,
      "changePercent": -2.1,
      "vwap": 60.74,
      "label": "August 31, 23",
      "changeOverTime": -0.021
    },
    {
      "date": "2023-08-30",
      "open": 60.57,
      "high": 61.45,
      "low": 60.5,
      "close": 61.22,
      "adjClose": 61.22,
      "volume": 5045800,
      "unadjustedVolume": 5045800,
      "change": 0.65,
      "changePercent": 1.07,
      "vwap": 61.06,
      "label": "August 30, 23",
      "changeOverTime": 0.0107
    },
    {
      "date": "2023-08-29",
      "open": 58.7,
      "high": 60.93,
      "low": 58.51,
      "close": 60.63,
      "adjClose": 60.63,
      "volume": 5632200,
      "unadjustedVolume": 5632200,
      "change": 1.93,
      "changePercent": 3.29,
      "vwap": 60.02,
      "label": "August 29, 23",
      "changeOverTime": 0.0329
    },
    {
      "date": "2023-08-28",
      "open": 59.1,
      "high": 59.43,
      "low": 58.2,
      "close": 58.7,
      "adjClose": 58.7,
      "volume": 4840900,
      "unadjustedVolume": 4840900,
      "change": -0.4,
      "changePercent": -0.67682,
      "vwap": 58.78,
      "label": "August 28, 23",
      "changeOverTime": -0.0067682
    },
    {
      "date": "2023-08-25",
      "open": 58.2,
      "high": 58.96,
      "low": 57.96,
      "close": 58.81,
      "adjClose": 58.81,
      "volume": 4241100,
      "unadjustedVolume": 4241100,
      "change": 0.61,
      "changePercent": 1.05,
      "vwap": 58.58,
      "label": "August 25, 23",
      "changeOverTime": 0.0105
    },
    {
      "date": "2023-08-24",
      "open": 59.6,
      "high": 59.83,
      "low": 58.12,
      "close": 58.15,
      "adjClose": 58.15,
      "volume": 4833700,
      "unadjustedVolume": 4833700,
      "change": -1.45,
      "changePercent": -2.43,
      "vwap": 58.7,
      "label": "August 24, 23",
      "changeOverTime": -0.0243
    },
    {
      "date": "2023-08-23",
      "open": 58.81,
      "high": 59.5,
      "low": 58.14,
      "close": 59.19,
      "adjClose": 59.19,
      "volume": 4689700,
      "unadjustedVolume": 4689700,
      "change": 0.38,
      "changePercent": 0.64615,
      "vwap": 58.94,
      "label": "August 23, 23",
      "changeOverTime": 0.0064615
    },
    {
      "date": "2023-08-22",
      "open": 58.32,
      "high": 58.61,
      "low": 57.78,
      "close": 58.32,
      "adjClose": 58.32,
      "volume": 4843300,
      "unadjustedVolume": 4843300,
      "change": 0,
      "changePercent": 0,
      "vwap": 58.24,
      "label": "August 22, 23",
      "changeOverTime": 0
    },
    {
      "date": "2023-08-21",
      "open": 58.07,
      "high": 58.72,
      "low": 57.79,
      "close": 58.39,
      "adjClose": 58.39,
      "volume": 6711700,
      "unadjustedVolume": 6711700,
      "change": 0.32,
      "changePercent": 0.55106,
      "vwap": 58.3,
      "label": "August 21, 23",
      "changeOverTime": 0.0055106
    },
    {
      "date": "2023-08-18",
      "open": 56.98,
      "high": 57.69,
      "low": 56.84,
      "close": 57.16,
      "adjClose": 57.16,
      "volume": 5379900,
      "unadjustedVolume": 5379900,
      "change": 0.18,
      "changePercent": 0.3159,
      "vwap": 57.23,
      "label": "August 18, 23",
      "changeOverTime": 0.003159
    },
    {
      "date": "2023-08-17",
      "open": 58.6,
      "high": 58.83,
      "low": 57.34,
      "close": 57.41,
      "adjClose": 57.41,
      "volume": 5045600,
      "unadjustedVolume": 5045600,
      "change": -1.19,
      "changePercent": -2.03,
      "vwap": 57.86,
      "label": "August 17, 23",
      "changeOverTime": -0.0203
    },
    {
      "date": "2023-08-16",
      "open": 59,
      "high": 59.59,
      "low": 58.15,
      "close": 58.18,
      "adjClose": 58.18,
      "volume": 3596700,
      "unadjustedVolume": 3596700,
      "change": -0.82,
      "changePercent": -1.39,
      "vwap": 58.64,
      "label": "August 16, 23",
      "changeOverTime": -0.0139
    },
    {
      "date": "2023-08-15",
      "open": 59.57,
      "high": 60.23,
      "low": 59.01,
      "close": 59.17,
      "adjClose": 59.17,
      "volume": 7210700,
      "unadjustedVolume": 7210700,
      "change": -0.4,
      "changePercent": -0.67148,
      "vwap": 59.47,
      "label": "August 15, 23",
      "changeOverTime": -0.0067148
    },
    {
      "date": "2023-08-14",
      "open": 59.69,
      "high": 60.1,
      "low": 59.2,
      "close": 59.66,
      "adjClose": 59.66,
      "volume": 7340000,
      "unadjustedVolume": 7340000,
      "change": -0.03,
      "changePercent": -0.05025967,
      "vwap": 59.65,
      "label": "August 14, 23",
      "changeOverTime": -0.0005025967
    },
    {
      "date": "2023-08-11",
      "open": 60.05,
      "high": 61.21,
      "low": 59.35,
      "close": 59.68,
      "adjClose": 59.68,
      "volume": 7695300,
      "unadjustedVolume": 7695300,
      "change": -0.37,
      "changePercent": -0.61615,
      "vwap": 60.08,
      "label": "August 11, 23",
      "changeOverTime": -0.0061615
    },
    {
      "date": "2023-08-10",
      "open": 61.16,
      "high": 62.21,
      "low": 60.07,
      "close": 60.56,
      "adjClose": 60.56,
      "volume": 10993600,
      "unadjustedVolume": 10993600,
      "change": -0.6,
      "changePercent": -0.98103,
      "vwap": 60.95,
      "label": "August 10, 23",
      "changeOverTime": -0.0098103
    },
    {
      "date": "2023-08-09",
      "open": 58.84,
      "high": 60.35,
      "low": 58.46,
      "close": 59.78,
      "adjClose": 59.78,
      "volume": 13133500,
      "unadjustedVolume": 13133500,
      "change": 0.94,
      "changePercent": 1.6,
      "vwap": 59.53,
      "label": "August 09, 23",
      "changeOverTime": 0.016
    },
    {
      "date": "2023-08-08",
      "open": 56.88,
      "high": 59.12,
      "low": 56.57,
      "close": 58.57,
      "adjClose": 58.57,
      "volume": 16011800,
      "unadjustedVolume": 16011800,
      "change": 1.69,
      "changePercent": 2.97,
      "vwap": 58.09,
      "label": "August 08, 23",
      "changeOverTime": 0.0297
    },
    {
      "date": "2023-08-07",
      "open": 57.58,
      "high": 58.18,
      "low": 56.86,
      "close": 57.7,
      "adjClose": 57.7,
      "volume": 14402400,
      "unadjustedVolume": 14402400,
      "change": 0.12,
      "changePercent": 0.20841,
      "vwap": 57.58,
      "label": "August 07, 23",
      "changeOverTime": 0.0020841
    },
    {
      "date": "2023-08-04",
      "open": 60.42,
      "high": 61.36,
      "low": 56.1,
      "close": 56.77,
      "adjClose": 56.77,
      "volume": 32817900,
      "unadjustedVolume": 32817900,
      "change": -3.65,
      "changePercent": -6.04,
      "vwap": 58.08,
      "label": "August 04, 23",
      "changeOverTime": -0.0604
    },
    {
      "date": "2023-08-03",
      "open": 74.2,
      "high": 76,
      "low": 74.15,
      "close": 75.76,
      "adjClose": 75.76,
      "volume": 6020300,
      "unadjustedVolume": 6020300,
      "change": 1.56,
      "changePercent": 2.1,
      "vwap": 75.3,
      "label": "August 03, 23",
      "changeOverTime": 0.021
    },
    {
      "date": "2023-08-02",
      "open": 77.24,
      "high": 77.24,
      "low": 74.01,
      "close": 74.32,
      "adjClose": 74.32,
      "volume": 5674300,
      "unadjustedVolume": 5674300,
      "change": -2.92,
      "changePercent": -3.78,
      "vwap": 75.19,
      "label": "August 02, 23",
      "changeOverTime": -0.0378
    },
    {
      "date": "2023-08-01",
      "open": 77.64,
      "high": 78.58,
      "low": 76.91,
      "close": 78.03,
      "adjClose": 78.03,
      "volume": 2619600,
      "unadjustedVolume": 2619600,
      "change": 0.39,
      "changePercent": 0.50232,
      "vwap": 77.84,
      "label": "August 01, 23",
      "changeOverTime": 0.0050232
    },
    {
      "date": "2023-07-31",
      "open": 77.09,
      "high": 77.75,
      "low": 76.79,
      "close": 77.72,
      "adjClose": 77.72,
      "volume": 3543600,
      "unadjustedVolume": 3543600,
      "change": 0.63,
      "changePercent": 0.81723,
      "vwap": 77.42,
      "label": "July 31, 23",
      "changeOverTime": 0.0081723
    },
    {
      "date": "2023-07-28",
      "open": 77.24,
      "high": 77.63,
      "low": 76.15,
      "close": 76.8,
      "adjClose": 76.8,
      "volume": 3544400,
      "unadjustedVolume": 3544400,
      "change": -0.44,
      "changePercent": -0.56965,
      "vwap": 76.86,
      "label": "July 28, 23",
      "changeOverTime": -0.0056965
    },
    {
      "date": "2023-07-27",
      "open": 78.39,
      "high": 78.52,
      "low": 76.31,
      "close": 76.58,
      "adjClose": 76.58,
      "volume": 3957700,
      "unadjustedVolume": 3957700,
      "change": -1.81,
      "changePercent": -2.31,
      "vwap": 77.14,
      "label": "July 27, 23",
      "changeOverTime": -0.0231
    },
    {
      "date": "2023-07-26",
      "open": 77.56,
      "high": 78.75,
      "low": 76.86,
      "close": 77.26,
      "adjClose": 77.26,
      "volume": 3378500,
      "unadjustedVolume": 3378500,
      "change": -0.3,
      "changePercent": -0.3868,
      "vwap": 77.62,
      "label": "July 26, 23",
      "changeOverTime": -0.003868
    },
    {
      "date": "2023-07-25",
      "open": 77.73,
      "high": 78.62,
      "low": 77.41,
      "close": 78.34,
      "adjClose": 78.34,
      "volume": 3679000,
      "unadjustedVolume": 3679000,
      "change": 0.61,
      "changePercent": 0.78477,
      "vwap": 78.12,
      "label": "July 25, 23",
      "changeOverTime": 0.0078477
    },
    {
      "date": "2023-07-24",
      "open": 78.69,
      "high": 78.82,
      "low": 76.32,
      "close": 77.27,
      "adjClose": 77.27,
      "volume": 3870200,
      "unadjustedVolume": 3870200,
      "change": -1.42,
      "changePercent": -1.8,
      "vwap": 77.47,
      "label": "July 24, 23",
      "changeOverTime": -0.018
    },
    {
      "date": "2023-07-21",
      "open": 78.37,
      "high": 79.14,
      "low": 78.06,
      "close": 78.16,
      "adjClose": 78.16,
      "volume": 12134100,
      "unadjustedVolume": 12134100,
      "change": -0.21,
      "changePercent": -0.26796,
      "vwap": 78.45,
      "label": "July 21, 23",
      "changeOverTime": -0.0026796
    },
    {
      "date": "2023-07-20",
      "open": 78.67,
      "high": 79.37,
      "low": 77.53,
      "close": 77.7,
      "adjClose": 77.7,
      "volume": 3623900,
      "unadjustedVolume": 3623900,
      "change": -0.97,
      "changePercent": -1.23,
      "vwap": 78.2,
      "label": "July 20, 23",
      "changeOverTime": -0.0123
    },
    {
      "date": "2023-07-19",
      "open": 80.45,
      "high": 81.24,
      "low": 78.3,
      "close": 78.69,
      "adjClose": 78.69,
      "volume": 5985000,
      "unadjustedVolume": 5985000,
      "change": -1.76,
      "changePercent": -2.19,
      "vwap": 79.41,
      "label": "July 19, 23",
      "changeOverTime": -0.0219
    },
    {
      "date": "2023-07-18",
      "open": 79.96,
      "high": 80.44,
      "low": 79.16,
      "close": 80.24,
      "adjClose": 80.24,
      "volume": 4586200,
      "unadjustedVolume": 4586200,
      "change": 0.28,
      "changePercent": 0.35018,
      "vwap": 79.95,
      "label": "July 18, 23",
      "changeOverTime": 0.0035018
    },
    {
      "date": "2023-07-17",
      "open": 78.72,
      "high": 80.6,
      "low": 78.58,
      "close": 80.28,
      "adjClose": 80.28,
      "volume": 4185300,
      "unadjustedVolume": 4185300,
      "change": 1.56,
      "changePercent": 1.98,
      "vwap": 79.82,
      "label": "July 17, 23",
      "changeOverTime": 0.0198
    },
    {
      "date": "2023-07-14",
      "open": 78.55,
      "high": 80.03,
      "low": 78.34,
      "close": 78.92,
      "adjClose": 78.92,
      "volume": 4913400,
      "unadjustedVolume": 4913400,
      "change": 0.37,
      "changePercent": 0.47104,
      "vwap": 79.1,
      "label": "July 14, 23",
      "changeOverTime": 0.0047104
    },
    {
      "date": "2023-07-13",
      "open": 77.4,
      "high": 78.29,
      "low": 76.73,
      "close": 78.25,
      "adjClose": 78.25,
      "volume": 4709500,
      "unadjustedVolume": 4709500,
      "change": 0.85,
      "changePercent": 1.1,
      "vwap": 77.76,
      "label": "July 13, 23",
      "changeOverTime": 0.011
    },
    {
      "date": "2023-07-12",
      "open": 78.87,
      "high": 79.03,
      "low": 75.51,
      "close": 76.72,
      "adjClose": 76.72,
      "volume": 6147900,
      "unadjustedVolume": 6147900,
      "change": -2.15,
      "changePercent": -2.73,
      "vwap": 77.09,
      "label": "July 12, 23",
      "changeOverTime": -0.0273
    },
    {
      "date": "2023-07-11",
      "open": 78.61,
      "high": 78.63,
      "low": 77.22,
      "close": 78.32,
      "adjClose": 78.32,
      "volume": 4295200,
      "unadjustedVolume": 4295200,
      "change": -0.29,
      "changePercent": -0.36891,
      "vwap": 78.06,
      "label": "July 11, 23",
      "changeOverTime": -0.0036891
    },
    {
      "date": "2023-07-10",
      "open": 74.79,
      "high": 78.66,
      "low": 74.79,
      "close": 77.86,
      "adjClose": 77.86,
      "volume": 8176700,
      "unadjustedVolume": 8176700,
      "change": 3.07,
      "changePercent": 4.1,
      "vwap": 77.1,
      "label": "July 10, 23",
      "changeOverTime": 0.041
    },
    {
      "date": "2023-07-07",
      "open": 74.41,
      "high": 75.46,
      "low": 73.99,
      "close": 74.68,
      "adjClose": 74.68,
      "volume": 4011700,
      "unadjustedVolume": 4011700,
      "change": 0.27,
      "changePercent": 0.36285,
      "vwap": 74.71,
      "label": "July 07, 23",
      "changeOverTime": 0.0036285
    },
    {
      "date": "2023-07-06",
      "open": 73.84,
      "high": 74.77,
      "low": 72.45,
      "close": 74.65,
      "adjClose": 74.65,
      "volume": 4329100,
      "unadjustedVolume": 4329100,
      "change": 0.81,
      "changePercent": 1.1,
      "vwap": 73.96,
      "label": "July 06, 23",
      "changeOverTime": 0.011
    },
    {
      "date": "2023-07-05",
      "open": 74.42,
      "high": 74.71,
      "low": 74.01,
      "close": 74.31,
      "adjClose": 74.31,
      "volume": 3763800,
      "unadjustedVolume": 3763800,
      "change": -0.11,
      "changePercent": -0.14781,
      "vwap": 74.34,
      "label": "July 05, 23",
      "changeOverTime": -0.0014781
    },
    {
      "date": "2023-07-03",
      "open": 75.3,
      "high": 75.36,
      "low": 73.65,
      "close": 74.66,
      "adjClose": 74.66,
      "volume": 2253900,
      "unadjustedVolume": 2253900,
      "change": -0.64,
      "changePercent": -0.84993,
      "vwap": 74.56,
      "label": "July 03, 23",
      "changeOverTime": -0.0084993
    },
    {
      "date": "2023-06-30",
      "open": 75.55,
      "high": 76.27,
      "low": 75.26,
      "close": 75.59,
      "adjClose": 75.59,
      "volume": 4578400,
      "unadjustedVolume": 4578400,
      "change": 0.04,
      "changePercent": 0.05294507,
      "vwap": 75.71,
      "label": "June 30, 23",
      "changeOverTime": 0.0005294507
    },
    {
      "date": "2023-06-29",
      "open": 74.54,
      "high": 75.3,
      "low": 73.9,
      "close": 75.09,
      "adjClose": 75.09,
      "volume": 6114400,
      "unadjustedVolume": 6114400,
      "change": 0.55,
      "changePercent": 0.73786,
      "vwap": 74.76,
      "label": "June 29, 23",
      "changeOverTime": 0.0073786
    },
    {
      "date": "2023-06-28",
      "open": 73.49,
      "high": 74.93,
      "low": 72.95,
      "close": 74.33,
      "adjClose": 74.33,
      "volume": 5834400,
      "unadjustedVolume": 5834400,
      "change": 0.84,
      "changePercent": 1.14,
      "vwap": 74.07,
      "label": "June 28, 23",
      "changeOverTime": 0.0114
    },
    {
      "date": "2023-06-27",
      "open": 71.64,
      "high": 73.89,
      "low": 71.55,
      "close": 73.66,
      "adjClose": 73.66,
      "volume": 4602500,
      "unadjustedVolume": 4602500,
      "change": 2.02,
      "changePercent": 2.82,
      "vwap": 73.03,
      "label": "June 27, 23",
      "changeOverTime": 0.0282
    },
    {
      "date": "2023-06-26",
      "open": 71.69,
      "high": 72.72,
      "low": 70.9,
      "close": 71.06,
      "adjClose": 71.06,
      "volume": 3416400,
      "unadjustedVolume": 3416400,
      "change": -0.63,
      "changePercent": -0.87878,
      "vwap": 71.56,
      "label": "June 26, 23",
      "changeOverTime": -0.0087878
    },
    {
      "date": "2023-06-23",
      "open": 71.11,
      "high": 71.76,
      "low": 70.15,
      "close": 71.59,
      "adjClose": 71.59,
      "volume": 14856000,
      "unadjustedVolume": 14856000,
      "change": 0.48,
      "changePercent": 0.67501,
      "vwap": 71.17,
      "label": "June 23, 23",
      "changeOverTime": 0.0067501
    },
    {
      "date": "2023-06-22",
      "open": 71.11,
      "high": 72.24,
      "low": 70.81,
      "close": 71.86,
      "adjClose": 71.86,
      "volume": 3234000,
      "unadjustedVolume": 3234000,
      "change": 0.75,
      "changePercent": 1.05,
      "vwap": 71.64,
      "label": "June 22, 23",
      "changeOverTime": 0.0105
    },
    {
      "date": "2023-06-21",
      "open": 71.66,
      "high": 71.84,
      "low": 70.58,
      "close": 71.11,
      "adjClose": 71.11,
      "volume": 7128100,
      "unadjustedVolume": 7128100,
      "change": -0.55,
      "changePercent": -0.76751,
      "vwap": 71.18,
      "label": "June 21, 23",
      "changeOverTime": -0.0076751
    },
    {
      "date": "2023-06-20",
      "open": 72.45,
      "high": 72.77,
      "low": 70.92,
      "close": 71.66,
      "adjClose": 71.66,
      "volume": 4286100,
      "unadjustedVolume": 4286100,
      "change": -0.79,
      "changePercent": -1.09,
      "vwap": 71.78,
      "label": "June 20, 23",
      "changeOverTime": -0.0109
    },
    {
      "date": "2023-06-16",
      "open": 74.46,
      "high": 74.77,
      "low": 72.37,
      "close": 72.78,
      "adjClose": 72.78,
      "volume": 10915700,
      "unadjustedVolume": 10915700,
      "change": -1.68,
      "changePercent": -2.26,
      "vwap": 73.31,
      "label": "June 16, 23",
      "changeOverTime": -0.0226
    },
    {
      "date": "2023-06-15",
      "open": 71.29,
      "high": 73.85,
      "low": 71.15,
      "close": 73.59,
      "adjClose": 73.59,
      "volume": 5438000,
      "unadjustedVolume": 5438000,
      "change": 2.3,
      "changePercent": 3.23,
      "vwap": 72.86,
      "label": "June 15, 23",
      "changeOverTime": 0.0323
    },
    {
      "date": "2023-06-14",
      "open": 70.07,
      "high": 71.59,
      "low": 69.7,
      "close": 71.48,
      "adjClose": 71.48,
      "volume": 4875400,
      "unadjustedVolume": 4875400,
      "change": 1.41,
      "changePercent": 2.01,
      "vwap": 70.92,
      "label": "June 14, 23",
      "changeOverTime": 0.0201
    },
    {
      "date": "2023-06-13",
      "open": 70.5,
      "high": 70.75,
      "low": 69.36,
      "close": 70.49,
      "adjClose": 70.49,
      "volume": 4761600,
      "unadjustedVolume": 4761600,
      "change": -0.01,
      "changePercent": -0.0141844,
      "vwap": 70.2,
      "label": "June 13, 23",
      "changeOverTime": -0.000141844
    },
    {
      "date": "2023-06-12",
      "open": 68.2,
      "high": 69.98,
      "low": 68.13,
      "close": 69.84,
      "adjClose": 69.84,
      "volume": 5487200,
      "unadjustedVolume": 5487200,
      "change": 1.64,
      "changePercent": 2.4,
      "vwap": 69.32,
      "label": "June 12, 23",
      "changeOverTime": 0.024
    },
    {
      "date": "2023-06-09",
      "open": 68.95,
      "high": 69.8,
      "low": 67.01,
      "close": 68.01,
      "adjClose": 68.01,
      "volume": 4212700,
      "unadjustedVolume": 4212700,
      "change": -0.94,
      "changePercent": -1.36,
      "vwap": 68.27,
      "label": "June 09, 23",
      "changeOverTime": -0.0136
    },
    {
      "date": "2023-06-08",
      "open": 67.07,
      "high": 69.35,
      "low": 67.02,
      "close": 69,
      "adjClose": 69,
      "volume": 4742700,
      "unadjustedVolume": 4742700,
      "change": 1.93,
      "changePercent": 2.88,
      "vwap": 68.46,
      "label": "June 08, 23",
      "changeOverTime": 0.0288
    }
  ]
}