{"pagination":{"limit":100,"offset":0,"count":100,"total":251},"data":[{"open":310.445,"high":316.53,"low":308.16,"close":316.22,"volume":44882363.0,"adj_high":316.53,"adj_low":308.16,"adj_close":316.22,"adj_open":310.445,"adj_volume":48124490.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-07-09T00:00:00+0000"},{"open":311.66,"high":314.81,"low":307.0515,"close":313.39,"volume":38466049.0,"adj_high":314.81,"adj_low":307.0515,"adj_close":313.39,"adj_open":311.66,"adj_volume":41323480.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-07-08T00:00:00+0000"},{"open":315.29,"high":315.48,"low":310.15,"close":310.66,"volume":42097217.0,"adj_high":315.48,"adj_low":310.15,"adj_close":310.66,"adj_open":315.29,"adj_volume":42490002.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-07-07T00:00:00+0000"},{"open":307.68,"high":314.2,"low":307.01,"close":312.66,"volume":49130304.0,"adj_high":314.2,"adj_low":307.0,"adj_close":312.66,"adj_open":307.36,"adj_volume":53589977.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-07-06T00:00:00+0000"},{"open":294.12,"high":309.42,"low":293.68,"close":308.63,"volume":75400600.0,"adj_high":309.42,"adj_low":293.68,"adj_close":308.63,"adj_open":294.12,"adj_volume":75400626.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-07-02T00:00:00+0000"},{"open":293.33,"high":296.59,"low":289.195,"close":294.38,"volume":50046592.0,"adj_high":296.59,"adj_low":289.195,"adj_close":294.38,"adj_open":293.44,"adj_volume":50164232.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-07-01T00:00:00+0000"},{"open":281.17,"high":289.91,"low":280.695,"close":289.36,"volume":64460950.0,"adj_high":289.94,"adj_low":280.695,"adj_close":289.36,"adj_open":281.17,"adj_volume":65100155.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-06-30T00:00:00+0000"},{"open":286.86,"high":288.3697,"low":279.85,"close":281.74,"volume":63825743.0,"adj_high":288.3697,"adj_low":279.85,"adj_close":281.74,"adj_open":286.73,"adj_volume":66427002.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-06-29T00:00:00+0000"},{"open":275.0,"high":285.95,"low":274.21,"close":283.78,"volume":261244321.0,"adj_high":285.95,"adj_low":274.21,"adj_close":283.78,"adj_open":275.0,"adj_volume":261775450.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-06-26T00:00:00+0000"},{"open":287.51,"high":288.8,"low":273.75,"close":275.15,"volume":102383867.0,"adj_high":288.8,"adj_low":273.75,"adj_close":275.15,"adj_open":287.4,"adj_volume":107253659.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-06-25T00:00:00+0000"},{"open":295.375,"high":299.7,"low":292.94,"close":293.08,"volume":46572137.0,"adj_high":299.7,"adj_low":292.94,"adj_close":293.08,"adj_open":295.355,"adj_volume":53081859.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-06-24T00:00:00+0000"},{"open":297.538,"high":301.64,"low":294.212,"close":294.3,"volume":51882421.0,"adj_high":301.64,"adj_low":294.18,"adj_close":294.3,"adj_open":297.538,"adj_volume":52010929.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-06-23T00:00:00+0000"},{"open":297.5,"high":302.42,"low":296.76,"close":297.01,"volume":40202659.0,"adj_high":302.42,"adj_low":296.76,"adj_close":297.01,"adj_open":297.31,"adj_volume":44879914.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-06-22T00:00:00+0000"},{"open":298.11,"high":300.57,"low":295.62,"close":298.01,"volume":85962200.0,"adj_high":300.57,"adj_low":295.62,"adj_close":298.01,"adj_open":298.11,"adj_volume":85962201.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-06-18T00:00:00+0000"},{"open":300.85,"high":302.07,"low":294.36,"close":295.95,"volume":42685500.0,"adj_high":302.07,"adj_low":294.36,"adj_close":295.95,"adj_open":300.845,"adj_volume":42745060.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-06-17T00:00:00+0000"},{"open":295.25,"high":300.48,"low":293.97,"close":299.24,"volume":39830400.0,"adj_high":300.48,"adj_low":293.97,"adj_close":299.24,"adj_open":295.245,"adj_volume":39874404.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-06-16T00:00:00+0000"},{"open":294.12,"high":297.78,"low":291.7,"close":296.42,"volume":45669300.0,"adj_high":297.78,"adj_low":291.7,"adj_close":296.42,"adj_open":294.12,"adj_volume":45732573.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-06-15T00:00:00+0000"},{"open":296.03,"high":297.14,"low":289.62,"close":291.13,"volume":38742100.0,"adj_high":297.14,"adj_low":289.62,"adj_close":291.13,"adj_open":296.03,"adj_volume":38784789.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-06-12T00:00:00+0000"},{"open":293.72,"high":297.0,"low":289.59,"close":295.63,"volume":42523300.0,"adj_high":297.0,"adj_low":289.59,"adj_close":295.63,"adj_open":293.72,"adj_volume":42572497.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-06-11T00:00:00+0000"},{"open":290.765,"high":294.745,"low":287.38,"close":null,"volume":49237715.0,"adj_high":294.75,"adj_low":287.38,"adj_close":null,"adj_open":290.74,"adj_volume":52793266.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-06-10T00:00:00+0000"},{"open":300.275,"high":300.72,"low":287.78,"close":null,"volume":69930268.0,"adj_high":300.75,"adj_low":287.78,"adj_close":null,"adj_open":300.275,"adj_volume":70108847.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-06-09T00:00:00+0000"},{"open":308.74,"high":317.4,"low":301.17,"close":301.54,"volume":77731000.0,"adj_high":null,"adj_low":null,"adj_close":301.54,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-06-08T00:00:00+0000"},{"open":312.86,"high":315.17,"low":307.15,"close":307.34,"volume":65246700.0,"adj_high":null,"adj_low":null,"adj_close":307.34,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-06-05T00:00:00+0000"},{"open":313.305,"high":313.54,"low":309.65,"close":311.23,"volume":37124759.0,"adj_high":null,"adj_low":null,"adj_close":311.23,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-06-04T00:00:00+0000"},{"open":314.175,"high":316.94,"low":308.85,"close":310.26,"volume":50459550.0,"adj_high":null,"adj_low":null,"adj_close":310.26,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-06-03T00:00:00+0000"},{"open":307.46,"high":315.45,"low":306.72,"close":315.2,"volume":44374534.0,"adj_high":null,"adj_low":null,"adj_close":315.2,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-06-02T00:00:00+0000"},{"open":309.535,"high":310.93,"low":305.03,"close":306.31,"volume":44170581.0,"adj_high":null,"adj_low":null,"adj_close":306.31,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-06-01T00:00:00+0000"},{"open":311.78,"high":315.0,"low":309.53,"close":312.06,"volume":69982800.0,"adj_high":null,"adj_low":null,"adj_close":312.06,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-05-29T00:00:00+0000"},{"open":310.68,"high":312.76,"low":309.57,"close":312.51,"volume":44630908.0,"adj_high":null,"adj_low":null,"adj_close":312.51,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-05-28T00:00:00+0000"},{"open":308.44,"high":313.26,"low":308.3,"close":310.85,"volume":50328044.0,"adj_high":null,"adj_low":null,"adj_close":310.85,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-05-27T00:00:00+0000"},{"open":309.4,"high":311.82,"low":307.67,"close":308.33,"volume":46602561.0,"adj_high":null,"adj_low":null,"adj_close":308.33,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-05-26T00:00:00+0000"},{"open":306.12,"high":311.4,"low":305.84,"close":308.82,"volume":43627900.0,"adj_high":311.4,"adj_low":305.84,"adj_close":308.82,"adj_open":306.12,"adj_volume":43670223.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-05-22T00:00:00+0000"},{"open":301.05,"high":305.539,"low":300.4,"close":304.99,"volume":42823425.0,"adj_high":305.54,"adj_low":300.4,"adj_close":304.99,"adj_open":301.055,"adj_volume":42965126.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-05-21T00:00:00+0000"},{"open":298.18,"high":302.8,"low":298.09,"close":302.25,"volume":37276629.0,"adj_high":302.8,"adj_low":298.08,"adj_close":302.25,"adj_open":298.18,"adj_volume":37307876.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-05-20T00:00:00+0000"},{"open":296.97,"high":300.51,"low":296.35,"close":298.97,"volume":34842416.0,"adj_high":300.51,"adj_low":296.35,"adj_close":298.97,"adj_open":296.97,"adj_volume":42243561.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-05-19T00:00:00+0000"},{"open":300.24,"high":300.66,"low":294.91,"close":297.84,"volume":34313641.0,"adj_high":300.66,"adj_low":294.91,"adj_close":297.84,"adj_open":300.24,"adj_volume":34482959.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-05-18T00:00:00+0000"},{"open":297.755,"high":303.2,"low":296.53,"close":300.23,"volume":54675423.0,"adj_high":303.2,"adj_low":296.52,"adj_close":300.23,"adj_open":297.9,"adj_volume":54862836.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-05-15T00:00:00+0000"},{"open":299.82,"high":300.35,"low":295.38,"close":298.21,"volume":33673067.0,"adj_high":300.45,"adj_low":295.38,"adj_close":298.21,"adj_open":299.82,"adj_volume":35324922.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-05-14T00:00:00+0000"},{"open":293.63,"high":300.92,"low":293.56,"close":298.87,"volume":45313913.0,"adj_high":300.92,"adj_low":293.5,"adj_close":298.87,"adj_open":293.5,"adj_volume":52684260.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-05-13T00:00:00+0000"},{"open":292.755,"high":295.27,"low":292.615,"close":294.8,"volume":43943518.0,"adj_high":295.27,"adj_low":292.56,"adj_close":294.8,"adj_open":292.56,"adj_volume":45748129.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-05-12T00:00:00+0000"},{"open":291.979,"high":293.88,"low":290.23,"close":292.68,"volume":39366022.0,"adj_high":293.88,"adj_low":290.23,"adj_close":292.68,"adj_open":291.979,"adj_volume":42247285.0,"split_factor":1.0,"dividend":0.27,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-05-11T00:00:00+0000"},{"open":290.11,"high":294.76,"low":290.0,"close":293.32,"volume":45708423.0,"adj_high":294.76,"adj_low":290.0,"adj_close":293.32,"adj_open":290.01,"adj_volume":52692761.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-05-08T00:00:00+0000"},{"open":289.27,"high":292.13,"low":285.78,"close":287.44,"volume":40410371.0,"adj_high":292.13,"adj_low":285.78,"adj_close":287.44,"adj_open":289.27,"adj_volume":45224300.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-05-07T00:00:00+0000"},{"open":281.915,"high":288.03,"low":281.075,"close":287.51,"volume":58322453.0,"adj_high":288.03,"adj_low":281.07,"adj_close":287.51,"adj_open":281.915,"adj_volume":58336072.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-05-06T00:00:00+0000"},{"open":276.9,"high":284.57,"low":276.501,"close":284.18,"volume":47037582.0,"adj_high":284.57,"adj_low":276.501,"adj_close":284.18,"adj_open":276.925,"adj_volume":49311712.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-05-05T00:00:00+0000"},{"open":279.655,"high":280.63,"low":274.8601,"close":276.83,"volume":45414226.0,"adj_high":280.63,"adj_low":274.8601,"adj_close":276.83,"adj_open":279.655,"adj_volume":46668401.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-05-04T00:00:00+0000"},{"open":278.94,"high":287.21,"low":278.37,"close":280.14,"volume":76013740.0,"adj_high":287.22,"adj_low":278.37,"adj_close":280.14,"adj_open":278.855,"adj_volume":79915442.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-05-01T00:00:00+0000"},{"open":270.5,"high":275.94,"low":268.14,"close":271.35,"volume":83815040.0,"adj_high":276.0,"adj_low":268.14,"adj_close":271.35,"adj_open":270.5,"adj_volume":91848230.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-04-30T00:00:00+0000"},{"open":267.55,"high":271.04,"low":267.04,"close":270.17,"volume":24117049.0,"adj_high":271.04,"adj_low":267.04,"adj_close":270.17,"adj_open":267.55,"adj_volume":30047869.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-04-29T00:00:00+0000"},{"open":272.335,"high":273.22,"low":268.66,"close":270.71,"volume":32820055.0,"adj_high":273.23,"adj_low":268.66,"adj_close":270.71,"adj_open":272.335,"adj_volume":40018940.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-04-28T00:00:00+0000"},{"open":266.09,"high":268.36,"low":265.07,"close":267.61,"volume":41213866.0,"adj_high":268.36,"adj_low":265.07,"adj_close":267.61,"adj_open":266.09,"adj_volume":41466762.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-04-27T00:00:00+0000"},{"open":272.76,"high":273.06,"low":269.65,"close":271.06,"volume":38033227.0,"adj_high":273.06,"adj_low":269.65,"adj_close":271.06,"adj_open":272.755,"adj_volume":38157110.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-04-24T00:00:00+0000"},{"open":275.045,"high":275.77,"low":271.65,"close":273.43,"volume":33138070.0,"adj_high":275.77,"adj_low":271.65,"adj_close":273.43,"adj_open":275.045,"adj_volume":33399639.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-04-23T00:00:00+0000"},{"open":267.82,"high":273.74,"low":266.87,"close":273.17,"volume":42729584.0,"adj_high":273.74,"adj_low":266.87,"adj_close":273.17,"adj_open":267.82,"adj_volume":43249204.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-04-22T00:00:00+0000"},{"open":271.445,"high":272.8,"low":265.4,"close":266.17,"volume":49363473.0,"adj_high":272.8,"adj_low":265.4,"adj_close":266.17,"adj_open":271.5,"adj_volume":50209755.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-04-21T00:00:00+0000"},{"open":270.33,"high":274.275,"low":270.29,"close":273.05,"volume":34667241.0,"adj_high":274.275,"adj_low":270.29,"adj_close":273.05,"adj_open":270.33,"adj_volume":36590169.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-04-20T00:00:00+0000"},{"open":267.098,"high":272.3,"low":266.72,"close":270.23,"volume":55211089.0,"adj_high":272.3,"adj_low":266.72,"adj_close":270.23,"adj_open":266.96,"adj_volume":61436228.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-04-17T00:00:00+0000"},{"open":266.8,"high":267.16,"low":261.27,"close":263.4,"volume":43105688.0,"adj_high":267.16,"adj_low":261.27,"adj_close":263.4,"adj_open":266.8,"adj_volume":43323112.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-04-16T00:00:00+0000"},{"open":258.095,"high":266.56,"low":257.82,"close":266.43,"volume":49686657.0,"adj_high":266.56,"adj_low":257.81,"adj_close":266.43,"adj_open":258.16,"adj_volume":49913510.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-04-15T00:00:00+0000"},{"open":259.1,"high":261.93,"low":257.1901,"close":258.83,"volume":39378346.0,"adj_high":261.93,"adj_low":257.19,"adj_close":258.83,"adj_open":259.245,"adj_volume":48370710.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-04-14T00:00:00+0000"},{"open":259.86,"high":260.18,"low":256.66,"close":259.2,"volume":35080398.0,"adj_high":260.18,"adj_low":256.66,"adj_close":259.2,"adj_open":259.73,"adj_volume":36234698.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-04-13T00:00:00+0000"},{"open":259.98,"high":262.19,"low":259.02,"close":260.48,"volume":31259500.0,"adj_high":262.19,"adj_low":259.023123,"adj_close":260.48,"adj_open":259.98,"adj_volume":31291473.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-04-10T00:00:00+0000"},{"open":259.37,"high":261.12,"low":256.07,"close":260.49,"volume":26229474.0,"adj_high":261.12,"adj_low":256.07,"adj_close":260.49,"adj_open":259.0,"adj_volume":28121574.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-04-09T00:00:00+0000"},{"open":258.51,"high":259.7499,"low":256.53,"close":258.9,"volume":39655304.0,"adj_high":259.7499,"adj_low":256.53,"adj_close":258.9,"adj_open":258.45,"adj_volume":41032772.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-04-08T00:00:00+0000"},{"open":256.155,"high":256.19,"low":245.7,"close":253.5,"volume":60820961.0,"adj_high":256.2,"adj_low":245.7,"adj_close":253.5,"adj_open":256.155,"adj_volume":62148008.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-04-07T00:00:00+0000"},{"open":256.9625,"high":262.16,"low":256.48,"close":258.86,"volume":29319825.0,"adj_high":262.16,"adj_low":256.46,"adj_close":258.86,"adj_open":256.51,"adj_volume":29329911.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-04-06T00:00:00+0000"},{"open":254.2,"high":256.13,"low":250.65,"close":255.92,"volume":31289400.0,"adj_high":256.13,"adj_low":250.65,"adj_close":255.92,"adj_open":254.2,"adj_volume":31289369.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-04-02T00:00:00+0000"},{"open":254.3,"high":256.18,"low":253.33,"close":255.63,"volume":35595400.0,"adj_high":256.18,"adj_low":253.33,"adj_close":255.63,"adj_open":254.08,"adj_volume":40059432.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-04-01T00:00:00+0000"},{"open":247.89,"high":255.48,"low":247.101,"close":253.79,"volume":48770963.0,"adj_high":255.48,"adj_low":247.101,"adj_close":253.79,"adj_open":247.91,"adj_volume":49598091.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-03-31T00:00:00+0000"},{"open":249.995,"high":250.84,"low":245.51,"close":246.63,"volume":38248670.0,"adj_high":250.87,"adj_low":245.51,"adj_close":246.63,"adj_open":250.07,"adj_volume":39446213.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-03-30T00:00:00+0000"},{"open":253.91,"high":255.493,"low":248.07,"close":248.8,"volume":46525772.0,"adj_high":255.493,"adj_low":248.07,"adj_close":248.8,"adj_open":253.9,"adj_volume":47899998.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-03-27T00:00:00+0000"},{"open":251.995,"high":257.0,"low":250.775,"close":252.89,"volume":41331888.0,"adj_high":257.0,"adj_low":250.77,"adj_close":252.89,"adj_open":252.115,"adj_volume":41796650.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-03-26T00:00:00+0000"},{"open":254.1,"high":255.0,"low":251.6,"close":252.62,"volume":28436700.0,"adj_high":255.0,"adj_low":251.6,"adj_close":252.62,"adj_open":254.095,"adj_volume":28476668.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-03-25T00:00:00+0000"},{"open":250.49,"high":254.825,"low":249.55,"close":251.64,"volume":27882961.0,"adj_high":254.825,"adj_low":249.55,"adj_close":251.64,"adj_open":250.35,"adj_volume":45152288.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-03-24T00:00:00+0000"},{"open":253.99,"high":254.56,"low":250.28,"close":251.49,"volume":37465587.0,"adj_high":254.6,"adj_low":250.28,"adj_close":251.49,"adj_open":253.97,"adj_volume":40546109.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-03-23T00:00:00+0000"},{"open":248.11,"high":249.1999,"low":246.0,"close":247.99,"volume":87981315.0,"adj_high":249.1999,"adj_low":246.0,"adj_close":247.99,"adj_open":247.975,"adj_volume":88331081.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-03-20T00:00:00+0000"},{"open":249.4,"high":251.83,"low":247.3,"close":248.96,"volume":34568663.0,"adj_high":251.83,"adj_low":247.3,"adj_close":248.96,"adj_open":249.4,"adj_volume":34864082.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-03-19T00:00:00+0000"},{"open":252.625,"high":254.94,"low":249.0,"close":249.94,"volume":34652568.0,"adj_high":254.94,"adj_low":249.0,"adj_close":249.94,"adj_open":252.625,"adj_volume":35757874.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-03-18T00:00:00+0000"},{"open":253.0785,"high":255.1299,"low":252.18,"close":254.23,"volume":27556024.0,"adj_high":255.13,"adj_low":252.18,"adj_close":254.23,"adj_open":252.955,"adj_volume":32361607.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-03-17T00:00:00+0000"},{"open":252.105,"high":253.885,"low":249.88,"close":252.82,"volume":30091880.0,"adj_high":253.885,"adj_low":249.88,"adj_close":252.82,"adj_open":252.105,"adj_volume":32074209.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-03-16T00:00:00+0000"},{"open":255.4,"high":256.33,"low":249.52,"close":250.12,"volume":34193754.0,"adj_high":256.33,"adj_low":249.52,"adj_close":250.12,"adj_open":255.48,"adj_volume":36929988.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-03-13T00:00:00+0000"},{"open":258.64,"high":258.95,"low":254.18,"close":255.76,"volume":40132517.0,"adj_high":258.95,"adj_low":254.18,"adj_close":255.76,"adj_open":258.66,"adj_volume":40794020.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-03-12T00:00:00+0000"},{"open":261.09,"high":262.13,"low":259.55,"close":260.81,"volume":26131800.0,"adj_high":262.13,"adj_low":259.55,"adj_close":260.81,"adj_open":261.09,"adj_volume":26218927.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-03-11T00:00:00+0000"},{"open":257.695,"high":262.48,"low":256.95,"close":260.83,"volume":26403306.0,"adj_high":262.48,"adj_low":256.95,"adj_close":260.83,"adj_open":257.645,"adj_volume":30590765.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-03-10T00:00:00+0000"},{"open":255.69,"high":261.15,"low":253.6805,"close":259.88,"volume":37958303.0,"adj_high":261.15,"adj_low":253.6805,"adj_close":259.88,"adj_open":255.69,"adj_volume":38218533.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-03-09T00:00:00+0000"},{"open":258.74,"high":258.76,"low":254.37,"close":257.46,"volume":40628988.0,"adj_high":258.77,"adj_low":254.37,"adj_close":257.46,"adj_open":258.63,"adj_volume":41120042.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-03-06T00:00:00+0000"},{"open":260.745,"high":261.555,"low":257.25,"close":260.29,"volume":49424671.0,"adj_high":261.555,"adj_low":257.25,"adj_close":260.29,"adj_open":260.79,"adj_volume":49658626.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-03-05T00:00:00+0000"},{"open":264.65,"high":266.15,"low":261.42,"close":262.52,"volume":39258957.0,"adj_high":266.15,"adj_low":261.42,"adj_close":262.52,"adj_open":264.65,"adj_volume":39803119.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-03-04T00:00:00+0000"},{"open":263.48,"high":265.56,"low":260.13,"close":263.75,"volume":37994695.0,"adj_high":265.56,"adj_low":260.13,"adj_close":263.75,"adj_open":263.48,"adj_volume":38568921.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-03-03T00:00:00+0000"},{"open":262.44,"high":266.53,"low":260.2,"close":264.72,"volume":41576035.0,"adj_high":266.53,"adj_low":260.2,"adj_close":264.72,"adj_open":262.41,"adj_volume":41827946.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-03-02T00:00:00+0000"},{"open":272.81,"high":272.81,"low":262.89,"close":264.18,"volume":72239400.0,"adj_high":272.81,"adj_low":262.89,"adj_close":264.18,"adj_open":272.81,"adj_volume":72366505.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-02-27T00:00:00+0000"},{"open":274.955,"high":276.11,"low":270.795,"close":272.95,"volume":32123760.0,"adj_high":276.11,"adj_low":270.795,"adj_close":272.95,"adj_open":274.945,"adj_volume":32345114.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-02-26T00:00:00+0000"},{"open":271.78,"high":274.94,"low":271.05,"close":274.23,"volume":33627000.0,"adj_high":274.94,"adj_low":271.05,"adj_close":274.23,"adj_open":271.78,"adj_volume":33714342.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-02-25T00:00:00+0000"},{"open":268.0,"high":274.89,"low":267.74,"close":272.14,"volume":46710423.0,"adj_high":274.89,"adj_low":267.71,"adj_close":272.14,"adj_open":267.86,"adj_volume":47014619.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-02-24T00:00:00+0000"},{"open":263.49,"high":269.43,"low":263.381,"close":266.18,"volume":34926242.0,"adj_high":269.43,"adj_low":263.381,"adj_close":266.18,"adj_open":263.49,"adj_volume":37308155.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-02-23T00:00:00+0000"},{"open":258.955,"high":264.75,"low":258.16,"close":264.58,"volume":36884993.0,"adj_high":264.75,"adj_low":258.16,"adj_close":264.58,"adj_open":258.97,"adj_volume":42070499.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-02-20T00:00:00+0000"},{"open":262.6,"high":264.48,"low":260.05,"close":260.58,"volume":30716500.0,"adj_high":264.48,"adj_low":260.05,"adj_close":260.58,"adj_open":262.6,"adj_volume":30845294.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-02-19T00:00:00+0000"},{"open":263.5,"high":266.82,"low":262.45,"close":264.35,"volume":33598417.0,"adj_high":266.82,"adj_low":262.45,"adj_close":264.35,"adj_open":263.6,"adj_volume":34203337.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-02-18T00:00:00+0000"},{"open":258.05,"high":266.29,"low":255.54,"close":263.88,"volume":58081661.0,"adj_high":266.29,"adj_low":255.54,"adj_close":263.88,"adj_open":258.05,"adj_volume":58469094.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-02-17T00:00:00+0000"},{"open":262.01,"high":262.23,"low":255.45,"close":255.78,"volume":56229900.0,"adj_high":262.23,"adj_low":255.45,"adj_close":255.78,"adj_open":262.01,"adj_volume":56290673.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-02-13T00:00:00+0000"}]}