{
  "symbol": "GFS",
  "historical": [
    {
      "date": "2023-12-07",
      "open": 51.66,
      "high": 53.14,
      "low": 51.25,
      "close": 52.76,
      "adjClose": 52.76,
      "volume": 2093863,
      "unadjustedVolume": 2093021,
      "change": 1.1,
      "changePercent": 2.13,
      "vwap": 52.33,
      "label": "December 07, 23",
      "changeOverTime": 0.0213
    },
    {
      "date": "2023-12-06",
      "open": 52.44,
      "high": 52.785,
      "low": 50.98,
      "close": 51.08,
      "adjClose": 51.08,
      "volume": 1257645,
      "unadjustedVolume": 1257600,
      "change": -1.36,
      "changePercent": -2.59,
      "vwap": 51.68,
      "label": "December 06, 23",
      "changeOverTime": -0.0259
    },
    {
      "date": "2023-12-05",
      "open": 51.95,
      "high": 52.19,
      "low": 51.19,
      "close": 51.62,
      "adjClose": 51.62,
      "volume": 1341019,
      "unadjustedVolume": 1341000,
      "change": -0.33,
      "changePercent": -0.63523,
      "vwap": 51.62,
      "label": "December 05, 23",
      "changeOverTime": -0.0063523
    },
    {
      "date": "2023-12-04",
      "open": 53.01,
      "high": 53.18,
      "low": 51.46,
      "close": 52.46,
      "adjClose": 52.46,
      "volume": 2478787,
      "unadjustedVolume": 2478800,
      "change": -0.55,
      "changePercent": -1.04,
      "vwap": 52.15,
      "label": "December 04, 23",
      "changeOverTime": -0.0104
    },
    {
      "date": "2023-12-01",
      "open": 53.49,
      "high": 54.09,
      "low": 53.27,
      "close": 53.63,
      "adjClose": 53.63,
      "volume": 1307793,
      "unadjustedVolume": 1307700,
      "change": 0.14,
      "changePercent": 0.26173,
      "vwap": 53.71,
      "label": "December 01, 23",
      "changeOverTime": 0.0026173
    },
    {
      "date": "2023-11-30",
      "open": 55.05,
      "high": 55.2,
      "low": 53.5,
      "close": 53.69,
      "adjClose": 53.69,
      "volume": 1322570,
      "unadjustedVolume": 1322500,
      "change": -1.36,
      "changePercent": -2.47,
      "vwap": 53.8,
      "label": "November 30, 23",
      "changeOverTime": -0.0247
    },
    {
      "date": "2023-11-29",
      "open": 55.69,
      "high": 56.59,
      "low": 54.85,
      "close": 54.95,
      "adjClose": 54.95,
      "volume": 1063477,
      "unadjustedVolume": 1063500,
      "change": -0.74,
      "changePercent": -1.33,
      "vwap": 55.39,
      "label": "November 29, 23",
      "changeOverTime": -0.0133
    },
    {
      "date": "2023-11-28",
      "open": 55.15,
      "high": 55.39,
      "low": 54.51,
      "close": 54.84,
      "adjClose": 54.84,
      "volume": 788341,
      "unadjustedVolume": 788300,
      "change": -0.31,
      "changePercent": -0.5621,
      "vwap": 54.84,
      "label": "November 28, 23",
      "changeOverTime": -0.005621
    },
    {
      "date": "2023-11-27",
      "open": 55.51,
      "high": 56.015,
      "low": 54.67,
      "close": 55.37,
      "adjClose": 55.37,
      "volume": 1051492,
      "unadjustedVolume": 1051500,
      "change": -0.14,
      "changePercent": -0.25221,
      "vwap": 55.49,
      "label": "November 27, 23",
      "changeOverTime": -0.0025221
    },
    {
      "date": "2023-11-24",
      "open": 56.33,
      "high": 56.79,
      "low": 55.925,
      "close": 55.96,
      "adjClose": 55.96,
      "volume": 625576,
      "unadjustedVolume": 625600,
      "change": -0.37,
      "changePercent": -0.65684,
      "vwap": 56.17,
      "label": "November 24, 23",
      "changeOverTime": -0.0065684
    },
    {
      "date": "2023-11-22",
      "open": 57.18,
      "high": 57.59,
      "low": 56.585,
      "close": 56.87,
      "adjClose": 56.87,
      "volume": 731156,
      "unadjustedVolume": 731100,
      "change": -0.31,
      "changePercent": -0.54215,
      "vwap": 57.03,
      "label": "November 22, 23",
      "changeOverTime": -0.0054215
    },
    {
      "date": "2023-11-21",
      "open": 58.04,
      "high": 58.05,
      "low": 56.07,
      "close": 56.49,
      "adjClose": 56.49,
      "volume": 747387,
      "unadjustedVolume": 747400,
      "change": -1.55,
      "changePercent": -2.67,
      "vwap": 56.62,
      "label": "November 21, 23",
      "changeOverTime": -0.0267
    },
    {
      "date": "2023-11-20",
      "open": 56.37,
      "high": 58.68,
      "low": 56.331,
      "close": 58.42,
      "adjClose": 58.42,
      "volume": 1534280,
      "unadjustedVolume": 1534100,
      "change": 2.05,
      "changePercent": 3.64,
      "vwap": 58.08,
      "label": "November 20, 23",
      "changeOverTime": 0.0364
    },
    {
      "date": "2023-11-17",
      "open": 56.5,
      "high": 56.72,
      "low": 55.95,
      "close": 56.31,
      "adjClose": 56.31,
      "volume": 819859,
      "unadjustedVolume": 819900,
      "change": -0.19,
      "changePercent": -0.33628,
      "vwap": 56.37,
      "label": "November 17, 23",
      "changeOverTime": -0.0033628
    },
    {
      "date": "2023-11-16",
      "open": 56.42,
      "high": 57.35,
      "low": 55.87,
      "close": 56.42,
      "adjClose": 56.42,
      "volume": 1039308,
      "unadjustedVolume": 1039200,
      "change": 0,
      "changePercent": 0,
      "vwap": 56.42,
      "label": "November 16, 23",
      "changeOverTime": 0
    },
    {
      "date": "2023-11-15",
      "open": 56.09,
      "high": 57.325,
      "low": 55.92,
      "close": 56.14,
      "adjClose": 56.14,
      "volume": 1375625,
      "unadjustedVolume": 1375500,
      "change": 0.05,
      "changePercent": 0.08914245,
      "vwap": 56.32,
      "label": "November 15, 23",
      "changeOverTime": 0.0008914245
    },
    {
      "date": "2023-11-14",
      "open": 54.01,
      "high": 56.05,
      "low": 53.71,
      "close": 55.79,
      "adjClose": 55.79,
      "volume": 2241893,
      "unadjustedVolume": 2241900,
      "change": 1.78,
      "changePercent": 3.3,
      "vwap": 55.53,
      "label": "November 14, 23",
      "changeOverTime": 0.033
    },
    {
      "date": "2023-11-13",
      "open": 51.42,
      "high": 52.4,
      "low": 51.13,
      "close": 52.13,
      "adjClose": 52.13,
      "volume": 1139662,
      "unadjustedVolume": 1139700,
      "change": 0.71,
      "changePercent": 1.38,
      "vwap": 51.97,
      "label": "November 13, 23",
      "changeOverTime": 0.0138
    },
    {
      "date": "2023-11-10",
      "open": 51.08,
      "high": 52,
      "low": 50.06,
      "close": 51.97,
      "adjClose": 51.97,
      "volume": 2372037,
      "unadjustedVolume": 2371900,
      "change": 0.89,
      "changePercent": 1.74,
      "vwap": 51.39,
      "label": "November 10, 23",
      "changeOverTime": 0.0174
    },
    {
      "date": "2023-11-09",
      "open": 53.1,
      "high": 53.15,
      "low": 50.56,
      "close": 50.81,
      "adjClose": 50.81,
      "volume": 1697046,
      "unadjustedVolume": 1697000,
      "change": -2.29,
      "changePercent": -4.31,
      "vwap": 51.27,
      "label": "November 09, 23",
      "changeOverTime": -0.0431
    },
    {
      "date": "2023-11-08",
      "open": 54.51,
      "high": 54.87,
      "low": 52.71,
      "close": 53.02,
      "adjClose": 53.02,
      "volume": 1690011,
      "unadjustedVolume": 1690000,
      "change": -1.49,
      "changePercent": -2.73,
      "vwap": 53.33,
      "label": "November 08, 23",
      "changeOverTime": -0.0273
    },
    {
      "date": "2023-11-07",
      "open": 54.5,
      "high": 56.46,
      "low": 53,
      "close": 54.27,
      "adjClose": 54.27,
      "volume": 3808977,
      "unadjustedVolume": 3809000,
      "change": -0.23,
      "changePercent": -0.42202,
      "vwap": 54.81,
      "label": "November 07, 23",
      "changeOverTime": -0.0042202
    },
    {
      "date": "2023-11-06",
      "open": 53.2,
      "high": 53.87,
      "low": 51.33,
      "close": 51.66,
      "adjClose": 51.66,
      "volume": 1932229,
      "unadjustedVolume": 1932200,
      "change": -1.54,
      "changePercent": -2.89,
      "vwap": 51.86,
      "label": "November 06, 23",
      "changeOverTime": -0.0289
    },
    {
      "date": "2023-11-03",
      "open": 51.31,
      "high": 53.3,
      "low": 51.26,
      "close": 52.85,
      "adjClose": 52.85,
      "volume": 1945823,
      "unadjustedVolume": 1945700,
      "change": 1.54,
      "changePercent": 3,
      "vwap": 52.76,
      "label": "November 03, 23",
      "changeOverTime": 0.03
    },
    {
      "date": "2023-11-02",
      "open": 49.97,
      "high": 50.79,
      "low": 49.4,
      "close": 50.38,
      "adjClose": 50.38,
      "volume": 1984291,
      "unadjustedVolume": 1984300,
      "change": 0.41,
      "changePercent": 0.82049,
      "vwap": 50.24,
      "label": "November 02, 23",
      "changeOverTime": 0.0082049
    },
    {
      "date": "2023-11-01",
      "open": 49.75,
      "high": 49.75,
      "low": 48.115,
      "close": 48.85,
      "adjClose": 48.85,
      "volume": 3123680,
      "unadjustedVolume": 3123700,
      "change": -0.9,
      "changePercent": -1.81,
      "vwap": 48.73,
      "label": "November 01, 23",
      "changeOverTime": -0.0181
    },
    {
      "date": "2023-10-31",
      "open": 50,
      "high": 50.05,
      "low": 48.54,
      "close": 49.62,
      "adjClose": 49.62,
      "volume": 1502473,
      "unadjustedVolume": 1502400,
      "change": -0.38,
      "changePercent": -0.76,
      "vwap": 49.53,
      "label": "October 31, 23",
      "changeOverTime": -0.0076
    },
    {
      "date": "2023-10-30",
      "open": 51.98,
      "high": 52,
      "low": 49.71,
      "close": 49.91,
      "adjClose": 49.91,
      "volume": 1640764,
      "unadjustedVolume": 1640700,
      "change": -2.07,
      "changePercent": -3.98,
      "vwap": 50.23,
      "label": "October 30, 23",
      "changeOverTime": -0.0398
    },
    {
      "date": "2023-10-27",
      "open": 52.41,
      "high": 52.74,
      "low": 51.72,
      "close": 51.98,
      "adjClose": 51.98,
      "volume": 702067,
      "unadjustedVolume": 702100,
      "change": -0.43,
      "changePercent": -0.82045,
      "vwap": 52.07,
      "label": "October 27, 23",
      "changeOverTime": -0.0082045
    },
    {
      "date": "2023-10-26",
      "open": 51.54,
      "high": 53.07,
      "low": 51.54,
      "close": 52.06,
      "adjClose": 52.06,
      "volume": 1222979,
      "unadjustedVolume": 1223000,
      "change": 0.52,
      "changePercent": 1.01,
      "vwap": 52.27,
      "label": "October 26, 23",
      "changeOverTime": 0.0101
    },
    {
      "date": "2023-10-25",
      "open": 53.5,
      "high": 53.81,
      "low": 51.142,
      "close": 51.59,
      "adjClose": 51.59,
      "volume": 1789402,
      "unadjustedVolume": 1789400,
      "change": -1.91,
      "changePercent": -3.57,
      "vwap": 51.87,
      "label": "October 25, 23",
      "changeOverTime": -0.0357
    },
    {
      "date": "2023-10-24",
      "open": 54.11,
      "high": 54.91,
      "low": 53.95,
      "close": 54.39,
      "adjClose": 54.39,
      "volume": 1262342,
      "unadjustedVolume": 1262300,
      "change": 0.28,
      "changePercent": 0.51746,
      "vwap": 54.38,
      "label": "October 24, 23",
      "changeOverTime": 0.0051746
    },
    {
      "date": "2023-10-23",
      "open": 54.58,
      "high": 55.03,
      "low": 53.46,
      "close": 53.95,
      "adjClose": 53.95,
      "volume": 945844,
      "unadjustedVolume": 945700,
      "change": -0.63,
      "changePercent": -1.15,
      "vwap": 54.23,
      "label": "October 23, 23",
      "changeOverTime": -0.0115
    },
    {
      "date": "2023-10-20",
      "open": 56.1,
      "high": 56.205,
      "low": 54.01,
      "close": 54.36,
      "adjClose": 54.36,
      "volume": 1464070,
      "unadjustedVolume": 1463800,
      "change": -1.74,
      "changePercent": -3.1,
      "vwap": 54.5,
      "label": "October 20, 23",
      "changeOverTime": -0.031
    },
    {
      "date": "2023-10-19",
      "open": 56.55,
      "high": 57.05,
      "low": 55.68,
      "close": 55.83,
      "adjClose": 55.83,
      "volume": 1027847,
      "unadjustedVolume": 1027800,
      "change": -0.72,
      "changePercent": -1.27,
      "vwap": 56.22,
      "label": "October 19, 23",
      "changeOverTime": -0.0127
    },
    {
      "date": "2023-10-18",
      "open": 55.69,
      "high": 56.25,
      "low": 55.2,
      "close": 55.61,
      "adjClose": 55.61,
      "volume": 819401,
      "unadjustedVolume": 819400,
      "change": -0.08,
      "changePercent": -0.14365,
      "vwap": 55.73,
      "label": "October 18, 23",
      "changeOverTime": -0.0014365
    },
    {
      "date": "2023-10-17",
      "open": 55.71,
      "high": 57,
      "low": 55.25,
      "close": 56.48,
      "adjClose": 56.48,
      "volume": 894368,
      "unadjustedVolume": 894400,
      "change": 0.77,
      "changePercent": 1.38,
      "vwap": 56.36,
      "label": "October 17, 23",
      "changeOverTime": 0.0138
    },
    {
      "date": "2023-10-16",
      "open": 56.01,
      "high": 56.84,
      "low": 55.615,
      "close": 56.52,
      "adjClose": 56.52,
      "volume": 1008197,
      "unadjustedVolume": 1008100,
      "change": 0.51,
      "changePercent": 0.91055,
      "vwap": 56.36,
      "label": "October 16, 23",
      "changeOverTime": 0.0091055
    },
    {
      "date": "2023-10-13",
      "open": 57.21,
      "high": 57.38,
      "low": 55.19,
      "close": 55.65,
      "adjClose": 55.65,
      "volume": 997723,
      "unadjustedVolume": 997700,
      "change": -1.56,
      "changePercent": -2.73,
      "vwap": 55.7,
      "label": "October 13, 23",
      "changeOverTime": -0.0273
    },
    {
      "date": "2023-10-12",
      "open": 57.42,
      "high": 58.5299,
      "low": 56.875,
      "close": 57.23,
      "adjClose": 57.23,
      "volume": 832309,
      "unadjustedVolume": 832200,
      "change": -0.19,
      "changePercent": -0.3309,
      "vwap": 57.45,
      "label": "October 12, 23",
      "changeOverTime": -0.003309
    },
    {
      "date": "2023-10-11",
      "open": 58.38,
      "high": 58.7,
      "low": 56.875,
      "close": 57.23,
      "adjClose": 57.23,
      "volume": 1183635,
      "unadjustedVolume": 1183600,
      "change": -1.15,
      "changePercent": -1.97,
      "vwap": 57.26,
      "label": "October 11, 23",
      "changeOverTime": -0.0197
    },
    {
      "date": "2023-10-10",
      "open": 56.54,
      "high": 58.69,
      "low": 56.54,
      "close": 58.02,
      "adjClose": 58.02,
      "volume": 884950,
      "unadjustedVolume": 884900,
      "change": 1.48,
      "changePercent": 2.62,
      "vwap": 58.05,
      "label": "October 10, 23",
      "changeOverTime": 0.0262
    },
    {
      "date": "2023-10-09",
      "open": 56.32,
      "high": 56.69,
      "low": 55.74,
      "close": 56.48,
      "adjClose": 56.48,
      "volume": 852531,
      "unadjustedVolume": 852500,
      "change": 0.16,
      "changePercent": 0.28409,
      "vwap": 56.34,
      "label": "October 09, 23",
      "changeOverTime": 0.0028409
    },
    {
      "date": "2023-10-06",
      "open": 55.88,
      "high": 57.25,
      "low": 55.57,
      "close": 56.92,
      "adjClose": 56.92,
      "volume": 1131640,
      "unadjustedVolume": 1131600,
      "change": 1.04,
      "changePercent": 1.86,
      "vwap": 56.86,
      "label": "October 06, 23",
      "changeOverTime": 0.0186
    },
    {
      "date": "2023-10-05",
      "open": 57.33,
      "high": 57.45,
      "low": 55.65,
      "close": 56.47,
      "adjClose": 56.47,
      "volume": 1025486,
      "unadjustedVolume": 1025500,
      "change": -0.86,
      "changePercent": -1.5,
      "vwap": 56.39,
      "label": "October 05, 23",
      "changeOverTime": -0.015
    },
    {
      "date": "2023-10-04",
      "open": 56.48,
      "high": 57.38,
      "low": 55.8198,
      "close": 57.06,
      "adjClose": 57.06,
      "volume": 1208470,
      "unadjustedVolume": 1208500,
      "change": 0.58,
      "changePercent": 1.03,
      "vwap": 56.9,
      "label": "October 04, 23",
      "changeOverTime": 0.0103
    },
    {
      "date": "2023-10-03",
      "open": 57.28,
      "high": 58.1,
      "low": 55.36,
      "close": 56.06,
      "adjClose": 56.06,
      "volume": 1444307,
      "unadjustedVolume": 1444300,
      "change": -1.22,
      "changePercent": -2.13,
      "vwap": 56.06,
      "label": "October 03, 23",
      "changeOverTime": -0.0213
    },
    {
      "date": "2023-10-02",
      "open": 57.96,
      "high": 58.74,
      "low": 57.37,
      "close": 57.97,
      "adjClose": 57.97,
      "volume": 1102688,
      "unadjustedVolume": 1102700,
      "change": 0.01,
      "changePercent": 0.01725328,
      "vwap": 57.97,
      "label": "October 02, 23",
      "changeOverTime": 0.0001725328
    },
    {
      "date": "2023-09-29",
      "open": 59.17,
      "high": 59.5,
      "low": 57.92,
      "close": 58.19,
      "adjClose": 58.19,
      "volume": 1024202,
      "unadjustedVolume": 1024200,
      "change": -0.98,
      "changePercent": -1.66,
      "vwap": 58.43,
      "label": "September 29, 23",
      "changeOverTime": -0.0166
    },
    {
      "date": "2023-09-28",
      "open": 58.19,
      "high": 59.87,
      "low": 57.3,
      "close": 58.6,
      "adjClose": 58.6,
      "volume": 1086276,
      "unadjustedVolume": 1086200,
      "change": 0.41,
      "changePercent": 0.70459,
      "vwap": 58.69,
      "label": "September 28, 23",
      "changeOverTime": 0.0070459
    },
    {
      "date": "2023-09-27",
      "open": 56.77,
      "high": 58.13,
      "low": 56.2158,
      "close": 57.81,
      "adjClose": 57.81,
      "volume": 1245593,
      "unadjustedVolume": 1246400,
      "change": 1.04,
      "changePercent": 1.83,
      "vwap": 57.37,
      "label": "September 27, 23",
      "changeOverTime": 0.0183
    },
    {
      "date": "2023-09-26",
      "open": 56.89,
      "high": 57.51,
      "low": 55.93,
      "close": 56.23,
      "adjClose": 56.23,
      "volume": 1151869,
      "unadjustedVolume": 1151900,
      "change": -0.66,
      "changePercent": -1.16,
      "vwap": 56.6,
      "label": "September 26, 23",
      "changeOverTime": -0.0116
    },
    {
      "date": "2023-09-25",
      "open": 56.31,
      "high": 57.335,
      "low": 55.99,
      "close": 57.26,
      "adjClose": 57.26,
      "volume": 1219703,
      "unadjustedVolume": 1219700,
      "change": 0.95,
      "changePercent": 1.69,
      "vwap": 56.95,
      "label": "September 25, 23",
      "changeOverTime": 0.0169
    },
    {
      "date": "2023-09-22",
      "open": 57.77,
      "high": 58.36,
      "low": 56.72,
      "close": 56.83,
      "adjClose": 56.83,
      "volume": 1085456,
      "unadjustedVolume": 1085400,
      "change": -0.94,
      "changePercent": -1.63,
      "vwap": 57.34,
      "label": "September 22, 23",
      "changeOverTime": -0.0163
    },
    {
      "date": "2023-09-21",
      "open": 56.74,
      "high": 58.66,
      "low": 56.43,
      "close": 57.31,
      "adjClose": 57.31,
      "volume": 1926540,
      "unadjustedVolume": 1928100,
      "change": 0.57,
      "changePercent": 1,
      "vwap": 57.63,
      "label": "September 21, 23",
      "changeOverTime": 0.01
    },
    {
      "date": "2023-09-20",
      "open": 57.98,
      "high": 58.79,
      "low": 57.29,
      "close": 57.35,
      "adjClose": 57.35,
      "volume": 984911,
      "unadjustedVolume": 982600,
      "change": -0.63,
      "changePercent": -1.09,
      "vwap": 57.86,
      "label": "September 20, 23",
      "changeOverTime": -0.0109
    },
    {
      "date": "2023-09-19",
      "open": 58.19,
      "high": 58.19,
      "low": 56.74,
      "close": 57.86,
      "adjClose": 57.86,
      "volume": 1339368,
      "unadjustedVolume": 1339300,
      "change": -0.33,
      "changePercent": -0.56711,
      "vwap": 57.46,
      "label": "September 19, 23",
      "changeOverTime": -0.0056711
    },
    {
      "date": "2023-09-18",
      "open": 57.9,
      "high": 58.8115,
      "low": 57.85,
      "close": 58.25,
      "adjClose": 58.25,
      "volume": 847993,
      "unadjustedVolume": 848000,
      "change": 0.35,
      "changePercent": 0.60449,
      "vwap": 58.27,
      "label": "September 18, 23",
      "changeOverTime": 0.0060449
    },
    {
      "date": "2023-09-15",
      "open": 60.405,
      "high": 60.85,
      "low": 57.71,
      "close": 58.08,
      "adjClose": 58.08,
      "volume": 2235194,
      "unadjustedVolume": 2235000,
      "change": -2.325,
      "changePercent": -3.85,
      "vwap": 58.91,
      "label": "September 15, 23",
      "changeOverTime": -0.0385
    },
    {
      "date": "2023-09-14",
      "open": 60.45,
      "high": 61.06,
      "low": 59.231,
      "close": 60.76,
      "adjClose": 60.76,
      "volume": 1329663,
      "unadjustedVolume": 1329700,
      "change": 0.31,
      "changePercent": 0.51282,
      "vwap": 60.58,
      "label": "September 14, 23",
      "changeOverTime": 0.0051282
    },
    {
      "date": "2023-09-13",
      "open": 60,
      "high": 61.14,
      "low": 59.52,
      "close": 59.81,
      "adjClose": 59.81,
      "volume": 1145254,
      "unadjustedVolume": 1145200,
      "change": -0.19,
      "changePercent": -0.31667,
      "vwap": 60.33,
      "label": "September 13, 23",
      "changeOverTime": -0.0031667
    },
    {
      "date": "2023-09-12",
      "open": 58.65,
      "high": 60.6,
      "low": 58.51,
      "close": 60.07,
      "adjClose": 60.07,
      "volume": 1631478,
      "unadjustedVolume": 1631300,
      "change": 1.42,
      "changePercent": 2.42,
      "vwap": 60.06,
      "label": "September 12, 23",
      "changeOverTime": 0.0242
    },
    {
      "date": "2023-09-11",
      "open": 58.57,
      "high": 59.19,
      "low": 57.48,
      "close": 59.01,
      "adjClose": 59.01,
      "volume": 1441452,
      "unadjustedVolume": 1441300,
      "change": 0.44,
      "changePercent": 0.75124,
      "vwap": 58.5,
      "label": "September 11, 23",
      "changeOverTime": 0.0075124
    },
    {
      "date": "2023-09-08",
      "open": 56.59,
      "high": 58.46,
      "low": 56.55,
      "close": 57.99,
      "adjClose": 57.99,
      "volume": 2073888,
      "unadjustedVolume": 2073900,
      "change": 1.4,
      "changePercent": 2.47,
      "vwap": 57.93,
      "label": "September 08, 23",
      "changeOverTime": 0.0247
    },
    {
      "date": "2023-09-07",
      "open": 54.55,
      "high": 56.67,
      "low": 54.33,
      "close": 56.53,
      "adjClose": 56.53,
      "volume": 1712888,
      "unadjustedVolume": 1712900,
      "change": 1.98,
      "changePercent": 3.63,
      "vwap": 56.05,
      "label": "September 07, 23",
      "changeOverTime": 0.0363
    },
    {
      "date": "2023-09-06",
      "open": 56.03,
      "high": 56.69,
      "low": 55.21,
      "close": 55.78,
      "adjClose": 55.78,
      "volume": 828649,
      "unadjustedVolume": 828600,
      "change": -0.25,
      "changePercent": -0.44619,
      "vwap": 55.73,
      "label": "September 06, 23",
      "changeOverTime": -0.0044619
    },
    {
      "date": "2023-09-05",
      "open": 55.27,
      "high": 56.4499,
      "low": 54.9,
      "close": 56.15,
      "adjClose": 56.15,
      "volume": 831850,
      "unadjustedVolume": 831900,
      "change": 0.88,
      "changePercent": 1.59,
      "vwap": 56.08,
      "label": "September 05, 23",
      "changeOverTime": 0.0159
    },
    {
      "date": "2023-09-01",
      "open": 55.8,
      "high": 55.95,
      "low": 55.02,
      "close": 55.44,
      "adjClose": 55.44,
      "volume": 879022,
      "unadjustedVolume": 878900,
      "change": -0.36,
      "changePercent": -0.64516,
      "vwap": 55.35,
      "label": "September 01, 23",
      "changeOverTime": -0.0064516
    },
    {
      "date": "2023-08-31",
      "open": 54.49,
      "high": 55.47,
      "low": 54.34,
      "close": 55.25,
      "adjClose": 55.25,
      "volume": 849956,
      "unadjustedVolume": 849800,
      "change": 0.76,
      "changePercent": 1.39,
      "vwap": 55.16,
      "label": "August 31, 23",
      "changeOverTime": 0.0139
    },
    {
      "date": "2023-08-30",
      "open": 54.35,
      "high": 55.065,
      "low": 53.8071,
      "close": 54.69,
      "adjClose": 54.69,
      "volume": 820350,
      "unadjustedVolume": 820200,
      "change": 0.34,
      "changePercent": 0.62557,
      "vwap": 54.67,
      "label": "August 30, 23",
      "changeOverTime": 0.0062557
    },
    {
      "date": "2023-08-29",
      "open": 52.12,
      "high": 54.77,
      "low": 51.95,
      "close": 54.53,
      "adjClose": 54.53,
      "volume": 1569881,
      "unadjustedVolume": 1569900,
      "change": 2.41,
      "changePercent": 4.62,
      "vwap": 54.16,
      "label": "August 29, 23",
      "changeOverTime": 0.0462
    },
    {
      "date": "2023-08-28",
      "open": 53.21,
      "high": 53.4,
      "low": 52.31,
      "close": 52.74,
      "adjClose": 52.74,
      "volume": 841772,
      "unadjustedVolume": 841800,
      "change": -0.47,
      "changePercent": -0.88329,
      "vwap": 52.76,
      "label": "August 28, 23",
      "changeOverTime": -0.0088329
    },
    {
      "date": "2023-08-25",
      "open": 52.5,
      "high": 52.8,
      "low": 51.41,
      "close": 52.52,
      "adjClose": 52.52,
      "volume": 1275597,
      "unadjustedVolume": 1275300,
      "change": 0.02,
      "changePercent": 0.03809524,
      "vwap": 52.25,
      "label": "August 25, 23",
      "changeOverTime": 0.0003809524
    },
    {
      "date": "2023-08-24",
      "open": 55.28,
      "high": 55.28,
      "low": 52.05,
      "close": 52.17,
      "adjClose": 52.17,
      "volume": 1992973,
      "unadjustedVolume": 1992800,
      "change": -3.11,
      "changePercent": -5.63,
      "vwap": 52.85,
      "label": "August 24, 23",
      "changeOverTime": -0.0563
    },
    {
      "date": "2023-08-23",
      "open": 53.91,
      "high": 55.07,
      "low": 53.43,
      "close": 54.63,
      "adjClose": 54.63,
      "volume": 2268867,
      "unadjustedVolume": 2268900,
      "change": 0.72,
      "changePercent": 1.34,
      "vwap": 54.53,
      "label": "August 23, 23",
      "changeOverTime": 0.0134
    },
    {
      "date": "2023-08-22",
      "open": 55.67,
      "high": 55.735,
      "low": 53.24,
      "close": 54.03,
      "adjClose": 54.03,
      "volume": 1005908,
      "unadjustedVolume": 1005900,
      "change": -1.64,
      "changePercent": -2.95,
      "vwap": 54.08,
      "label": "August 22, 23",
      "changeOverTime": -0.0295
    },
    {
      "date": "2023-08-21",
      "open": 53.83,
      "high": 55.22,
      "low": 53.66,
      "close": 54.97,
      "adjClose": 54.97,
      "volume": 1267573,
      "unadjustedVolume": 1267600,
      "change": 1.14,
      "changePercent": 2.12,
      "vwap": 54.59,
      "label": "August 21, 23",
      "changeOverTime": 0.0212
    },
    {
      "date": "2023-08-18",
      "open": 54.35,
      "high": 54.55,
      "low": 52.98,
      "close": 53.91,
      "adjClose": 53.91,
      "volume": 1750212,
      "unadjustedVolume": 1736100,
      "change": -0.44,
      "changePercent": -0.80957,
      "vwap": 53.75,
      "label": "August 18, 23",
      "changeOverTime": -0.0080957
    },
    {
      "date": "2023-08-17",
      "open": 56.08,
      "high": 56.2,
      "low": 54.595,
      "close": 54.65,
      "adjClose": 54.65,
      "volume": 1583154,
      "unadjustedVolume": 1583000,
      "change": -1.43,
      "changePercent": -2.55,
      "vwap": 54.92,
      "label": "August 17, 23",
      "changeOverTime": -0.0255
    },
    {
      "date": "2023-08-16",
      "open": 56.85,
      "high": 57.32,
      "low": 55.95,
      "close": 55.95,
      "adjClose": 55.95,
      "volume": 1083430,
      "unadjustedVolume": 1083400,
      "change": -0.9,
      "changePercent": -1.58,
      "vwap": 56.35,
      "label": "August 16, 23",
      "changeOverTime": -0.0158
    },
    {
      "date": "2023-08-15",
      "open": 57.69,
      "high": 57.945,
      "low": 56.73,
      "close": 57.17,
      "adjClose": 57.17,
      "volume": 817328,
      "unadjustedVolume": 817300,
      "change": -0.52,
      "changePercent": -0.90137,
      "vwap": 57.35,
      "label": "August 15, 23",
      "changeOverTime": -0.0090137
    },
    {
      "date": "2023-08-14",
      "open": 56.67,
      "high": 58.2,
      "low": 56.14,
      "close": 58.19,
      "adjClose": 58.19,
      "volume": 962092,
      "unadjustedVolume": 962100,
      "change": 1.52,
      "changePercent": 2.68,
      "vwap": 57.84,
      "label": "August 14, 23",
      "changeOverTime": 0.0268
    },
    {
      "date": "2023-08-11",
      "open": 57.24,
      "high": 57.28,
      "low": 55.7,
      "close": 56.88,
      "adjClose": 56.88,
      "volume": 2514381,
      "unadjustedVolume": 2487000,
      "change": -0.36,
      "changePercent": -0.62893,
      "vwap": 56.39,
      "label": "August 11, 23",
      "changeOverTime": -0.0062893
    },
    {
      "date": "2023-08-10",
      "open": 60,
      "high": 60.71,
      "low": 58.32,
      "close": 58.49,
      "adjClose": 58.49,
      "volume": 944154,
      "unadjustedVolume": 944200,
      "change": -1.51,
      "changePercent": -2.52,
      "vwap": 58.96,
      "label": "August 10, 23",
      "changeOverTime": -0.0252
    },
    {
      "date": "2023-08-09",
      "open": 59.73,
      "high": 60.16,
      "low": 58.79,
      "close": 59.21,
      "adjClose": 59.21,
      "volume": 1635142,
      "unadjustedVolume": 1635100,
      "change": -0.52,
      "changePercent": -0.87058,
      "vwap": 59.41,
      "label": "August 09, 23",
      "changeOverTime": -0.0087058
    },
    {
      "date": "2023-08-08",
      "open": 55.79,
      "high": 60.495,
      "low": 55.65,
      "close": 60.13,
      "adjClose": 60.13,
      "volume": 3800449,
      "unadjustedVolume": 3800200,
      "change": 4.34,
      "changePercent": 7.78,
      "vwap": 58.87,
      "label": "August 08, 23",
      "changeOverTime": 0.0778
    },
    {
      "date": "2023-08-07",
      "open": 59.2,
      "high": 59.7169,
      "low": 58.49,
      "close": 59.15,
      "adjClose": 59.15,
      "volume": 2121988,
      "unadjustedVolume": 2122000,
      "change": -0.05,
      "changePercent": -0.08445946,
      "vwap": 58.9,
      "label": "August 07, 23",
      "changeOverTime": -0.0008445946
    },
    {
      "date": "2023-08-04",
      "open": 59.46,
      "high": 59.89,
      "low": 58.45,
      "close": 58.77,
      "adjClose": 58.77,
      "volume": 2299646,
      "unadjustedVolume": 2299600,
      "change": -0.69,
      "changePercent": -1.16,
      "vwap": 59.22,
      "label": "August 04, 23",
      "changeOverTime": -0.0116
    },
    {
      "date": "2023-08-03",
      "open": 59.49,
      "high": 60.07,
      "low": 58.8,
      "close": 59.66,
      "adjClose": 59.66,
      "volume": 1499349,
      "unadjustedVolume": 1499000,
      "change": 0.17,
      "changePercent": 0.28576,
      "vwap": 59.47,
      "label": "August 03, 23",
      "changeOverTime": 0.0028576
    },
    {
      "date": "2023-08-02",
      "open": 61.21,
      "high": 61.21,
      "low": 59.77,
      "close": 60.35,
      "adjClose": 60.35,
      "volume": 1455475,
      "unadjustedVolume": 1455300,
      "change": -0.86,
      "changePercent": -1.4,
      "vwap": 60.37,
      "label": "August 02, 23",
      "changeOverTime": -0.014
    },
    {
      "date": "2023-08-01",
      "open": 63.33,
      "high": 63.69,
      "low": 62.2,
      "close": 62.23,
      "adjClose": 62.23,
      "volume": 848698,
      "unadjustedVolume": 848400,
      "change": -1.1,
      "changePercent": -1.74,
      "vwap": 62.62,
      "label": "August 01, 23",
      "changeOverTime": -0.0174
    },
    {
      "date": "2023-07-31",
      "open": 62.7,
      "high": 63.85,
      "low": 62.665,
      "close": 63.69,
      "adjClose": 63.689999,
      "volume": 1094062,
      "unadjustedVolume": 1093800,
      "change": 0.99,
      "changePercent": 1.58,
      "vwap": 63.5,
      "label": "July 31, 23",
      "changeOverTime": 0.0158
    },
    {
      "date": "2023-07-28",
      "open": 62.65,
      "high": 63.08,
      "low": 61.865,
      "close": 62.75,
      "adjClose": 62.75,
      "volume": 1340583,
      "unadjustedVolume": 1340000,
      "change": 0.1,
      "changePercent": 0.15962,
      "vwap": 62.64,
      "label": "July 28, 23",
      "changeOverTime": 0.0015962
    },
    {
      "date": "2023-07-27",
      "open": 62.19,
      "high": 63.7739,
      "low": 61.05,
      "close": 61.46,
      "adjClose": 61.459999,
      "volume": 1741360,
      "unadjustedVolume": 1741400,
      "change": -0.73,
      "changePercent": -1.17,
      "vwap": 62.22,
      "label": "July 27, 23",
      "changeOverTime": -0.0117
    },
    {
      "date": "2023-07-26",
      "open": 61.68,
      "high": 61.76,
      "low": 60.37,
      "close": 60.65,
      "adjClose": 60.650002,
      "volume": 1502913,
      "unadjustedVolume": 1502900,
      "change": -1.03,
      "changePercent": -1.67,
      "vwap": 60.88,
      "label": "July 26, 23",
      "changeOverTime": -0.0167
    },
    {
      "date": "2023-07-25",
      "open": 61.85,
      "high": 63.28,
      "low": 61.85,
      "close": 62.44,
      "adjClose": 62.439999,
      "volume": 1302818,
      "unadjustedVolume": 1302700,
      "change": 0.59,
      "changePercent": 0.95392,
      "vwap": 62.58,
      "label": "July 25, 23",
      "changeOverTime": 0.0095392
    },
    {
      "date": "2023-07-24",
      "open": 63.755,
      "high": 64.43,
      "low": 61.67,
      "close": 61.85,
      "adjClose": 61.849998,
      "volume": 1782896,
      "unadjustedVolume": 1782700,
      "change": -1.905,
      "changePercent": -2.99,
      "vwap": 62.27,
      "label": "July 24, 23",
      "changeOverTime": -0.0299
    },
    {
      "date": "2023-07-21",
      "open": 65.25,
      "high": 65.5,
      "low": 62.895,
      "close": 63.75,
      "adjClose": 63.75,
      "volume": 6481894,
      "unadjustedVolume": 6456200,
      "change": -1.5,
      "changePercent": -2.3,
      "vwap": 63.84,
      "label": "July 21, 23",
      "changeOverTime": -0.023
    },
    {
      "date": "2023-07-20",
      "open": 65.8,
      "high": 66,
      "low": 63.851,
      "close": 64.32,
      "adjClose": 64.32,
      "volume": 2411841,
      "unadjustedVolume": 2411800,
      "change": -1.48,
      "changePercent": -2.25,
      "vwap": 64.54,
      "label": "July 20, 23",
      "changeOverTime": -0.0225
    },
    {
      "date": "2023-07-19",
      "open": 67.45,
      "high": 67.81,
      "low": 66.47,
      "close": 66.73,
      "adjClose": 66.730003,
      "volume": 1014682,
      "unadjustedVolume": 1014700,
      "change": -0.72,
      "changePercent": -1.07,
      "vwap": 67.01,
      "label": "July 19, 23",
      "changeOverTime": -0.0107
    },
    {
      "date": "2023-07-18",
      "open": 67.33,
      "high": 68.17,
      "low": 66.4805,
      "close": 67.45,
      "adjClose": 67.449997,
      "volume": 1660476,
      "unadjustedVolume": 1660400,
      "change": 0.12,
      "changePercent": 0.17823,
      "vwap": 67.38,
      "label": "July 18, 23",
      "changeOverTime": 0.0017823
    },
    {
      "date": "2023-07-17",
      "open": 66.67,
      "high": 68.57,
      "low": 66.46,
      "close": 68.1,
      "adjClose": 68.099998,
      "volume": 1741039,
      "unadjustedVolume": 1741000,
      "change": 1.43,
      "changePercent": 2.14,
      "vwap": 67.96,
      "label": "July 17, 23",
      "changeOverTime": 0.0214
    },
    {
      "date": "2023-07-14",
      "open": 66.64,
      "high": 66.99,
      "low": 66.1,
      "close": 66.72,
      "adjClose": 66.720001,
      "volume": 1074146,
      "unadjustedVolume": 1020700,
      "change": 0.08,
      "changePercent": 0.12005,
      "vwap": 66.65,
      "label": "July 14, 23",
      "changeOverTime": 0.0012005
    },
    {
      "date": "2023-07-13",
      "open": 66.18,
      "high": 66.93,
      "low": 65.885,
      "close": 66.74,
      "adjClose": 66.739998,
      "volume": 1145628,
      "unadjustedVolume": 1145600,
      "change": 0.56,
      "changePercent": 0.84618,
      "vwap": 66.61,
      "label": "July 13, 23",
      "changeOverTime": 0.0084618
    },
    {
      "date": "2023-07-12",
      "open": 65.18,
      "high": 66.22,
      "low": 65.06,
      "close": 65.55,
      "adjClose": 65.550003,
      "volume": 1287693,
      "unadjustedVolume": 1287700,
      "change": 0.37,
      "changePercent": 0.56766,
      "vwap": 65.67,
      "label": "July 12, 23",
      "changeOverTime": 0.0056766
    },
    {
      "date": "2023-07-11",
      "open": 64.33,
      "high": 64.39,
      "low": 61.67,
      "close": 64.2,
      "adjClose": 64.199997,
      "volume": 2129331,
      "unadjustedVolume": 2129300,
      "change": -0.13,
      "changePercent": -0.20208,
      "vwap": 63.05,
      "label": "July 11, 23",
      "changeOverTime": -0.0020208
    },
    {
      "date": "2023-07-10",
      "open": 63.17,
      "high": 64.45,
      "low": 62.61,
      "close": 64.33,
      "adjClose": 64.330002,
      "volume": 1778199,
      "unadjustedVolume": 1778200,
      "change": 1.16,
      "changePercent": 1.84,
      "vwap": 63.91,
      "label": "July 10, 23",
      "changeOverTime": 0.0184
    },
    {
      "date": "2023-07-07",
      "open": 61.88,
      "high": 63.395,
      "low": 61.63,
      "close": 62.54,
      "adjClose": 62.540001,
      "volume": 758489,
      "unadjustedVolume": 758300,
      "change": 0.66,
      "changePercent": 1.07,
      "vwap": 62.81,
      "label": "July 07, 23",
      "changeOverTime": 0.0107
    },
    {
      "date": "2023-07-06",
      "open": 62.07,
      "high": 62.195,
      "low": 60.84,
      "close": 61.79,
      "adjClose": 61.790001,
      "volume": 1342753,
      "unadjustedVolume": 1342800,
      "change": -0.28,
      "changePercent": -0.4511,
      "vwap": 61.5,
      "label": "July 06, 23",
      "changeOverTime": -0.004511
    },
    {
      "date": "2023-07-05",
      "open": 64.39,
      "high": 64.44,
      "low": 63.085,
      "close": 63.35,
      "adjClose": 63.349998,
      "volume": 718189,
      "unadjustedVolume": 718200,
      "change": -1.04,
      "changePercent": -1.62,
      "vwap": 63.57,
      "label": "July 05, 23",
      "changeOverTime": -0.0162
    },
    {
      "date": "2023-07-03",
      "open": 65.08,
      "high": 65.345,
      "low": 63.74,
      "close": 64.74,
      "adjClose": 64.739998,
      "volume": 637046,
      "unadjustedVolume": 637000,
      "change": -0.34,
      "changePercent": -0.52243,
      "vwap": 64.37,
      "label": "July 03, 23",
      "changeOverTime": -0.0052243
    },
    {
      "date": "2023-06-30",
      "open": 64.03,
      "high": 65.05,
      "low": 63.68,
      "close": 64.58,
      "adjClose": 64.580002,
      "volume": 1260228,
      "unadjustedVolume": 1259900,
      "change": 0.55,
      "changePercent": 0.85897,
      "vwap": 64.64,
      "label": "June 30, 23",
      "changeOverTime": 0.0085897
    },
    {
      "date": "2023-06-29",
      "open": 63.1,
      "high": 63.13,
      "low": 61.88,
      "close": 63.09,
      "adjClose": 63.09,
      "volume": 1236842,
      "unadjustedVolume": 1236600,
      "change": -0.01,
      "changePercent": -0.01584786,
      "vwap": 62.84,
      "label": "June 29, 23",
      "changeOverTime": -0.0001584786
    },
    {
      "date": "2023-06-28",
      "open": 62.25,
      "high": 64.33,
      "low": 61.81,
      "close": 62.97,
      "adjClose": 62.970001,
      "volume": 1617368,
      "unadjustedVolume": 1617400,
      "change": 0.72,
      "changePercent": 1.16,
      "vwap": 63.17,
      "label": "June 28, 23",
      "changeOverTime": 0.0116
    },
    {
      "date": "2023-06-27",
      "open": 60.17,
      "high": 63.03,
      "low": 59.57,
      "close": 62.83,
      "adjClose": 62.830002,
      "volume": 1435603,
      "unadjustedVolume": 1435600,
      "change": 2.66,
      "changePercent": 4.42,
      "vwap": 62.16,
      "label": "June 27, 23",
      "changeOverTime": 0.0442
    },
    {
      "date": "2023-06-26",
      "open": 58.11,
      "high": 60.37,
      "low": 58.11,
      "close": 59.86,
      "adjClose": 59.860001,
      "volume": 1549381,
      "unadjustedVolume": 1549300,
      "change": 1.75,
      "changePercent": 3.01,
      "vwap": 59.84,
      "label": "June 26, 23",
      "changeOverTime": 0.0301
    },
    {
      "date": "2023-06-23",
      "open": 58.46,
      "high": 58.8,
      "low": 57.41,
      "close": 57.69,
      "adjClose": 57.689999,
      "volume": 1806186,
      "unadjustedVolume": 1806000,
      "change": -0.77,
      "changePercent": -1.32,
      "vwap": 57.78,
      "label": "June 23, 23",
      "changeOverTime": -0.0132
    },
    {
      "date": "2023-06-22",
      "open": 59.14,
      "high": 59.85,
      "low": 58.72,
      "close": 59.61,
      "adjClose": 59.610001,
      "volume": 585189,
      "unadjustedVolume": 585200,
      "change": 0.47,
      "changePercent": 0.79472,
      "vwap": 59.53,
      "label": "June 22, 23",
      "changeOverTime": 0.0079472
    },
    {
      "date": "2023-06-21",
      "open": 61.26,
      "high": 61.445,
      "low": 59.375,
      "close": 59.44,
      "adjClose": 59.439999,
      "volume": 928080,
      "unadjustedVolume": 928100,
      "change": -1.82,
      "changePercent": -2.97,
      "vwap": 59.93,
      "label": "June 21, 23",
      "changeOverTime": -0.0297
    },
    {
      "date": "2023-06-20",
      "open": 62.69,
      "high": 63.13,
      "low": 60.88,
      "close": 61.85,
      "adjClose": 61.849998,
      "volume": 1048135,
      "unadjustedVolume": 1048100,
      "change": -0.84,
      "changePercent": -1.34,
      "vwap": 61.67,
      "label": "June 20, 23",
      "changeOverTime": -0.0134
    },
    {
      "date": "2023-06-16",
      "open": 63.72,
      "high": 63.72,
      "low": 61.78,
      "close": 62.46,
      "adjClose": 62.459999,
      "volume": 2642557,
      "unadjustedVolume": 2642500,
      "change": -1.26,
      "changePercent": -1.98,
      "vwap": 62.65,
      "label": "June 16, 23",
      "changeOverTime": -0.0198
    },
    {
      "date": "2023-06-15",
      "open": 61.85,
      "high": 63.53,
      "low": 61.85,
      "close": 62.94,
      "adjClose": 62.939999,
      "volume": 1116853,
      "unadjustedVolume": 1116800,
      "change": 1.09,
      "changePercent": 1.76,
      "vwap": 62.72,
      "label": "June 15, 23",
      "changeOverTime": 0.0176
    },
    {
      "date": "2023-06-14",
      "open": 62.71,
      "high": 63.175,
      "low": 61.195,
      "close": 62.48,
      "adjClose": 62.48,
      "volume": 1248089,
      "unadjustedVolume": 1248000,
      "change": -0.23,
      "changePercent": -0.36677,
      "vwap": 62.33,
      "label": "June 14, 23",
      "changeOverTime": -0.0036677
    },
    {
      "date": "2023-06-13",
      "open": 63.14,
      "high": 63.7899,
      "low": 62.76,
      "close": 62.89,
      "adjClose": 62.889999,
      "volume": 1371937,
      "unadjustedVolume": 1371800,
      "change": -0.25,
      "changePercent": -0.39595,
      "vwap": 63.13,
      "label": "June 13, 23",
      "changeOverTime": -0.0039595
    },
    {
      "date": "2023-06-12",
      "open": 60.3,
      "high": 62.33,
      "low": 60.13,
      "close": 62.3,
      "adjClose": 62.299999,
      "volume": 1757159,
      "unadjustedVolume": 1756000,
      "change": 2,
      "changePercent": 3.32,
      "vwap": 61.9,
      "label": "June 12, 23",
      "changeOverTime": 0.0332
    },
    {
      "date": "2023-06-09",
      "open": 59.81,
      "high": 60.84,
      "low": 59,
      "close": 59.43,
      "adjClose": 59.43,
      "volume": 1154520,
      "unadjustedVolume": 1154500,
      "change": -0.38,
      "changePercent": -0.63535,
      "vwap": 59.71,
      "label": "June 09, 23",
      "changeOverTime": -0.0063535
    },
    {
      "date": "2023-06-08",
      "open": 59.4,
      "high": 59.875,
      "low": 58.675,
      "close": 59.4,
      "adjClose": 59.400002,
      "volume": 730939,
      "unadjustedVolume": 730800,
      "change": 0,
      "changePercent": 0,
      "vwap": 59.29,
      "label": "June 08, 23",
      "changeOverTime": 0
    }
  ]
}