{"pagination":{"limit":100,"offset":0,"count":100,"total":251},"data":[{"open":311.47,"high":313.36,"low":309.97,"close":310.34,"volume":34379936.0,"adj_high":313.36,"adj_low":309.97,"adj_close":310.34,"adj_open":311.47,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"name":null,"exchange_code":null,"asset_type":null,"price_currency":null,"symbol":"AAPL","exchange":"XNAS","date":"2026-08-24T00:00:00+0000"},{"open":312.05,"high":312.38,"low":307.01,"close":309.35,"volume":46768100.0,"adj_high":312.38,"adj_low":307.01,"adj_close":309.35,"adj_open":312.05,"adj_volume":46876815.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-08-21T00:00:00+0000"},{"open":317.455,"high":320.28,"low":310.65,"close":311.3,"volume":40891451.0,"adj_high":320.28,"adj_low":310.65,"adj_close":311.3,"adj_open":317.455,"adj_volume":40959184.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-08-20T00:00:00+0000"},{"open":310.13,"high":319.2799,"low":309.6,"close":316.83,"volume":50009121.0,"adj_high":319.2799,"adj_low":309.6,"adj_close":316.83,"adj_open":310.13,"adj_volume":50505646.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-08-19T00:00:00+0000"},{"open":307.53,"high":311.49,"low":305.74,"close":310.03,"volume":46601840.0,"adj_high":311.49,"adj_low":305.74,"adj_close":310.03,"adj_open":307.53,"adj_volume":53424535.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-08-18T00:00:00+0000"},{"open":306.21,"high":307.66,"low":302.939,"close":305.59,"volume":32743947.0,"adj_high":307.66,"adj_low":302.939,"adj_close":305.59,"adj_open":306.21,"adj_volume":38169263.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-08-17T00:00:00+0000"},{"open":306.028,"high":307.49,"low":304.3,"close":305.93,"volume":26072932.0,"adj_high":307.49,"adj_low":304.3,"adj_close":305.93,"adj_open":306.028,"adj_volume":28229375.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-08-14T00:00:00+0000"},{"open":304.258,"high":306.0,"low":302.05,"close":305.26,"volume":38492546.0,"adj_high":306.0,"adj_low":302.05,"adj_close":305.26,"adj_open":304.258,"adj_volume":40349289.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-08-13T00:00:00+0000"},{"open":305.13,"high":305.66,"low":300.57,"close":302.25,"volume":38820559.0,"adj_high":305.66,"adj_low":300.57,"adj_close":302.25,"adj_open":305.13,"adj_volume":41657768.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-08-12T00:00:00+0000"},{"open":307.75,"high":309.97,"low":302.79,"close":304.91,"volume":34168163.0,"adj_high":309.97,"adj_low":302.79,"adj_close":304.91,"adj_open":307.75,"adj_volume":37476746.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-08-11T00:00:00+0000"},{"open":306.83,"high":308.26,"low":304.63,"close":308.26,"volume":43391681.0,"adj_high":308.26,"adj_low":304.63,"adj_close":308.26,"adj_open":306.83,"adj_volume":44812503.0,"split_factor":1.0,"dividend":0.27,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-08-10T00:00:00+0000"},{"open":311.32,"high":314.81,"low":310.74,"close":313.33,"volume":34331108.0,"adj_high":314.81,"adj_low":310.74,"adj_close":313.33,"adj_open":311.32,"adj_volume":34437191.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-08-07T00:00:00+0000"},{"open":314.34,"high":316.2894,"low":309.23,"close":312.41,"volume":45392526.0,"adj_high":316.2894,"adj_low":309.23,"adj_close":312.41,"adj_open":314.34,"adj_volume":46139901.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-08-06T00:00:00+0000"},{"open":309.36,"high":311.7082,"low":305.67,"close":311.0,"volume":44330978.0,"adj_high":311.7082,"adj_low":305.67,"adj_close":311.0,"adj_open":309.36,"adj_volume":49438763.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-08-05T00:00:00+0000"},{"open":302.725,"high":310.42,"low":301.32,"close":309.38,"volume":67778746.0,"adj_high":310.42,"adj_low":301.32,"adj_close":309.38,"adj_open":302.725,"adj_volume":68000969.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-08-04T00:00:00+0000"},{"open":309.67,"high":311.8,"low":302.56,"close":303.42,"volume":71988041.0,"adj_high":311.8,"adj_low":302.56,"adj_close":303.42,"adj_open":309.67,"adj_volume":75051951.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-08-03T00:00:00+0000"},{"open":304.81,"high":310.69,"low":300.0,"close":308.91,"volume":127398021.0,"adj_high":310.69,"adj_low":300.0,"adj_close":308.91,"adj_open":304.81,"adj_volume":132489137.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-07-31T00:00:00+0000"},{"open":333.13,"high":334.75,"low":329.59,"close":333.43,"volume":55501839.0,"adj_high":334.75,"adj_low":329.59,"adj_close":333.43,"adj_open":333.13,"adj_volume":74817792.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-07-30T00:00:00+0000"},{"open":339.73,"high":344.57,"low":337.35,"close":338.19,"volume":55929000.0,"adj_high":344.57,"adj_low":337.35,"adj_close":338.19,"adj_open":339.73,"adj_volume":56090840.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-07-29T00:00:00+0000"},{"open":340.03,"high":342.89,"low":335.6,"close":340.08,"volume":50765695.0,"adj_high":342.89,"adj_low":335.6,"adj_close":340.08,"adj_open":340.03,"adj_volume":51859042.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-07-28T00:00:00+0000"},{"open":334.9,"high":339.57,"low":334.02,"close":336.91,"volume":45246885.0,"adj_high":339.57,"adj_low":334.02,"adj_close":336.91,"adj_open":334.9,"adj_volume":49604297.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-07-27T00:00:00+0000"},{"open":322.04,"high":334.37,"low":321.62,"close":333.02,"volume":47402209.0,"adj_high":334.37,"adj_low":321.62,"adj_close":333.02,"adj_open":322.04,"adj_volume":47489415.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-07-24T00:00:00+0000"},{"open":321.73,"high":323.3,"low":319.35,"close":321.66,"volume":40795222.0,"adj_high":323.3,"adj_low":319.35,"adj_close":321.66,"adj_open":321.73,"adj_volume":40840778.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-07-23T00:00:00+0000"},{"open":327.875,"high":328.9995,"low":323.34,"close":325.89,"volume":38603904.0,"adj_high":328.9995,"adj_low":323.34,"adj_close":325.89,"adj_open":327.875,"adj_volume":38755929.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-07-22T00:00:00+0000"},{"open":323.345,"high":329.6,"low":322.2204,"close":327.74,"volume":40800631.0,"adj_high":329.6,"adj_low":322.2204,"adj_close":327.74,"adj_open":323.345,"adj_volume":41338917.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-07-21T00:00:00+0000"},{"open":333.025,"high":333.71,"low":323.7,"close":326.59,"volume":51014085.0,"adj_high":333.71,"adj_low":323.7,"adj_close":326.59,"adj_open":333.025,"adj_volume":53468008.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-07-20T00:00:00+0000"},{"open":331.98,"high":334.98,"low":329.0006,"close":333.74,"volume":63325386.0,"adj_high":334.99,"adj_low":329.0,"adj_close":333.74,"adj_open":331.98,"adj_volume":63407059.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-07-17T00:00:00+0000"},{"open":328.005,"high":334.68,"low":326.79,"close":333.26,"volume":62673782.0,"adj_high":334.68,"adj_low":326.79,"adj_close":333.26,"adj_open":328.005,"adj_volume":62970617.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-07-16T00:00:00+0000"},{"open":317.625,"high":328.72,"low":317.32,"close":327.5,"volume":60780931.0,"adj_high":328.72,"adj_low":317.32,"adj_close":327.5,"adj_open":317.625,"adj_volume":60957644.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-07-15T00:00:00+0000"},{"open":313.64,"high":316.19,"low":311.91,"close":314.86,"volume":36328962.0,"adj_high":316.19,"adj_low":311.91,"adj_close":314.86,"adj_open":313.64,"adj_volume":36336829.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-07-14T00:00:00+0000"},{"open":317.015,"high":323.45,"low":315.78,"close":317.31,"volume":41376714.0,"adj_high":323.45,"adj_low":315.78,"adj_close":317.31,"adj_open":317.015,"adj_volume":43257804.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-07-13T00:00:00+0000"},{"open":314.72,"high":316.91,"low":312.17,"close":315.32,"volume":32466135.0,"adj_high":316.91,"adj_low":312.17,"adj_close":315.32,"adj_open":314.72,"adj_volume":34132321.0,"split_factor":1.0,"dividend":0.0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"USD","symbol":"AAPL","exchange":"XNAS","date":"2026-07-10T00:00:00+0000"},{"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"}]}