{"symbol":"AAPL","name":"AAPL Inc.","exchange":"NASDAQ","data":[{"date":"1984-12-01","open":0.13,"high":0.14,"low":0.11,"close":0.11,"volume":11099804800},{"date":"1985-03-01","open":0.11,"high":0.12,"low":0.08,"close":0.08,"volume":12122745600},{"date":"1985-06-01","open":0.08,"high":0.08,"low":0.06,"close":0.07,"volume":10230729600},{"date":"1985-09-01","open":0.07,"high":0.09,"low":0.07,"close":0.09,"volume":8467782400},{"date":"1985-12-01","open":0.09,"high":0.12,"low":0.09,"close":0.11,"volume":13283872000},{"date":"1986-03-01","open":0.11,"high":0.17,"low":0.11,"close":0.17,"volume":13681068800},{"date":"1986-06-01","open":0.17,"high":0.17,"low":0.13,"close":0.17,"volume":13398515200},{"date":"1986-09-01","open":0.17,"high":0.18,"low":0.14,"close":0.18,"volume":11768400000},{"date":"1986-12-01","open":0.18,"high":0.32,"low":0.17,"close":0.31,"volume":19647667200},{"date":"1987-03-01","open":0.31,"high":0.37,"low":0.28,"close":0.35,"volume":16611436800},{"date":"1987-06-01","open":0.35,"high":0.48,"low":0.33,"close":0.48,"volume":9687092800},{"date":"1987-09-01","open":0.49,"high":0.53,"low":0.25,"close":0.29,"volume":13885424000},{"date":"1987-12-01","open":0.3,"high":0.41,"low":0.27,"close":0.38,"volume":14292331200},{"date":"1988-03-01","open":0.39,"high":0.43,"low":0.33,"close":0.37,"volume":10818539200},{"date":"1988-06-01","open":0.37,"high":0.42,"low":0.35,"close":0.36,"volume":8374464000},{"date":"1988-09-01","open":0.35,"high":0.4,"low":0.32,"close":0.34,"volume":9563836800},{"date":"1988-12-01","open":0.34,"high":0.39,"low":0.31,"close":0.32,"volume":15178172800},{"date":"1989-03-01","open":0.32,"high":0.44,"low":0.3,"close":0.43,"volume":13079483200},{"date":"1989-06-01","open":0.43,"high":0.45,"low":0.34,"close":0.4,"volume":10982216000},{"date":"1989-09-01","open":0.4,"high":0.45,"low":0.38,"close":0.4,"volume":8670838400},{"date":"1989-12-01","open":0.4,"high":0.41,"low":0.29,"close":0.3,"volume":12172574400},{"date":"1990-03-01","open":0.3,"high":0.4,"low":0.3,"close":0.37,"volume":12314579200},{"date":"1990-06-01","open":0.37,"high":0.43,"low":0.3,"close":0.33,"volume":11244206400},{"date":"1990-09-01","open":0.33,"high":0.34,"low":0.22,"close":0.33,"volume":10517673600},{"date":"1990-12-01","open":0.33,"high":0.56,"low":0.33,"close":0.51,"volume":16677180800},{"date":"1991-03-01","open":0.51,"high":0.65,"low":0.39,"close":0.42,"volume":20426492800},{"date":"1991-06-01","open":0.42,"high":0.5,"low":0.36,"close":0.47,"volume":12047806400},{"date":"1991-09-01","open":0.47,"high":0.5,"low":0.42,"close":0.45,"volume":9683094400},{"date":"1991-12-01","open":0.45,"high":0.63,"low":0.43,"close":0.6,"volume":9845326400},{"date":"1992-03-01","open":0.6,"high":0.61,"low":0.47,"close":0.53,"volume":9620777600},{"date":"1992-06-01","open":0.51,"high":0.53,"low":0.37,"close":0.41,"volume":11231024000},{"date":"1992-09-01","open":0.41,"high":0.53,"low":0.37,"close":0.51,"volume":9713636800},{"date":"1992-12-01","open":0.51,"high":0.58,"low":0.46,"close":0.47,"volume":13527864000},{"date":"1993-03-01","open":0.47,"high":0.53,"low":0.42,"close":0.51,"volume":10776483200},{"date":"1993-06-01","open":0.5,"high":0.52,"low":0.23,"close":0.24,"volume":18500473600},{"date":"1993-09-01","open":0.24,"high":0.31,"low":0.2,"close":0.28,"volume":13025454400},{"date":"1993-12-01","open":0.29,"high":0.34,"low":0.24,"close":0.33,"volume":15573465600},{"date":"1994-03-01","open":0.33,"high":0.34,"low":0.24,"close":0.26,"volume":12661779200},{"date":"1994-06-01","open":0.25,"high":0.33,"low":0.22,"close":0.32,"volume":14094752000},{"date":"1994-09-01","open":0.32,"high":0.39,"low":0.29,"close":0.33,"volume":14995075200},{"date":"1994-12-01","open":0.33,"high":0.43,"low":0.31,"close":0.35,"volume":17249243200},{"date":"1995-03-01","open":0.35,"high":0.4,"low":0.3,"close":0.37,"volume":19056116800},{"date":"1995-06-01","open":0.37,"high":0.45,"low":0.37,"close":0.38,"volume":16514444800},{"date":"1995-09-01","open":0.38,"high":0.41,"low":0.3,"close":0.34,"volume":18674286400},{"date":"1995-12-01","open":0.34,"high":0.36,"low":0.24,"close":0.25,"volume":21512556800},{"date":"1996-03-01","open":0.25,"high":0.26,"low":0.21,"close":0.23,"volume":9817729600},{"date":"1996-06-01","open":0.23,"high":0.23,"low":0.14,"close":0.22,"volume":12664803200},{"date":"1996-09-01","open":0.22,"high":0.25,"low":0.18,"close":0.22,"volume":11611891200},{"date":"1996-12-01","open":0.22,"high":0.23,"low":0.14,"close":0.15,"volume":17794392000},{"date":"1997-03-01","open":0.15,"high":0.18,"low":0.14,"close":0.15,"volume":10604675200},{"date":"1997-06-01","open":0.15,"high":0.26,"low":0.11,"close":0.19,"volume":27030382400},{"date":"1997-09-01","open":0.2,"high":0.22,"low":0.14,"close":0.16,"volume":15583601600},{"date":"1997-12-01","open":0.16,"high":0.21,"low":0.11,"close":0.21,"volume":22663536000},{"date":"1998-03-01","open":0.21,"high":0.28,"low":0.19,"close":0.24,"volume":25511203200},{"date":"1998-06-01","open":0.24,"high":0.39,"low":0.23,"close":0.28,"volume":28058374400},{"date":"1998-09-01","open":0.28,"high":0.37,"low":0.25,"close":0.29,"volume":31134768000},{"date":"1998-12-01","open":0.29,"high":0.42,"low":0.28,"close":0.31,"volume":36168025600},{"date":"1999-03-01","open":0.31,"high":0.45,"low":0.29,"close":0.39,"volume":34749870400},{"date":"1999-06-01","open":0.4,"high":0.59,"low":0.38,"close":0.58,"volume":27629806400},{"date":"1999-09-01","open":0.6,"high":0.93,"low":0.51,"close":0.87,"volume":42060894400},{"date":"1999-12-01","open":0.9,"high":1.08,"low":0.77,"close":1.02,"volume":29293174400},{"date":"2000-03-01","open":1.06,"high":1.34,"low":0.73,"close":0.75,"volume":27168512000},{"date":"2000-06-01","open":0.73,"high":1.1,"low":0.72,"close":1.09,"volume":19488061600},{"date":"2000-09-01","open":1.09,"high":1.15,"low":0.29,"close":0.29,"volume":44911092800},{"date":"2000-12-01","open":0.3,"high":0.4,"low":0.24,"close":0.33,"volume":29592197600},{"date":"2001-03-01","open":0.32,"high":0.48,"low":0.31,"close":0.36,"volume":29426488000},{"date":"2001-06-01","open":0.36,"high":0.45,"low":0.31,"close":0.33,"volume":21422727200},{"date":"2001-09-01","open":0.33,"high":0.38,"low":0.26,"close":0.38,"volume":18445515200},{"date":"2001-12-01","open":0.38,"high":0.46,"low":0.36,"close":0.39,"volume":20982640000},{"date":"2002-03-01","open":0.39,"high":0.47,"low":0.39,"close":0.42,"volume":17717576800},{"date":"2002-06-01","open":0.42,"high":0.42,"low":0.25,"close":0.26,"volume":21978118400},{"date":"2002-09-01","open":0.26,"high":0.31,"low":0.24,"close":0.28,"volume":16434992000},{"date":"2002-12-01","open":0.28,"high":0.29,"low":0.24,"close":0.27,"volume":14690575200},{"date":"2003-03-01","open":0.27,"high":0.34,"low":0.23,"close":0.32,"volume":22615292000},{"date":"2003-06-01","open":0.32,"high":0.41,"low":0.3,"close":0.4,"volume":15639170400},{"date":"2003-09-01","open":0.4,"high":0.45,"low":0.35,"close":0.37,"volume":17361780800},{"date":"2003-12-01","open":0.38,"high":0.44,"low":0.34,"close":0.43,"volume":18303706400},{"date":"2004-03-01","open":0.43,"high":0.53,"low":0.42,"close":0.5,"volume":25860564800},{"date":"2004-06-01","open":0.5,"high":0.63,"low":0.49,"close":0.62,"volume":25935179200},{"date":"2004-09-01","open":0.61,"high":1.24,"low":0.61,"close":1.2,"volume":41207476800},{"date":"2004-12-01","open":1.21,"high":1.62,"low":1.1,"close":1.6,"volume":63105806400},{"date":"2005-03-01","open":1.61,"high":1.61,"low":1.18,"close":1.42,"volume":46909732800},{"date":"2005-06-01","open":1.42,"high":1.73,"low":1.27,"close":1.67,"volume":30822248800},{"date":"2005-09-01","open":1.68,"high":2.54,"low":1.65,"close":2.42,"volume":44447645200},{"date":"2005-12-01","open":2.46,"high":3.09,"low":2.25,"close":2.45,"volume":53703232800},{"date":"2006-03-01","open":2.46,"high":2.64,"low":2.06,"close":2.13,"volume":58920694000},{"date":"2006-06-01","open":2.14,"high":2.5,"low":1.79,"close":2.42,"volume":53304011600},{"date":"2006-09-01","open":2.45,"high":3.33,"low":2.42,"close":3.27,"volume":45944399200},{"date":"2006-12-01","open":3.28,"high":3.49,"low":2.74,"close":3.02,"volume":57822928800},{"date":"2007-03-01","open":3,"high":4.36,"low":2.99,"close":4.33,"volume":46743452000},{"date":"2007-06-01","open":4.32,"high":5.32,"low":3.99,"close":4.95,"volume":71658913200},{"date":"2007-09-01","open":5,"high":6.88,"low":4.64,"close":6.51,"volume":70408805600},{"date":"2007-12-01","open":6.49,"high":7.25,"low":4.12,"close":4.47,"volume":77292521600},{"date":"2008-03-01","open":4.44,"high":6.87,"low":4.21,"close":6.74,"volume":64302470400},{"date":"2008-06-01","open":6.74,"high":6.78,"low":5.23,"close":6.05,"volume":52311310800},{"date":"2008-09-01","open":6.16,"high":6.2,"low":2.83,"close":3.31,"volume":89113735200},{"date":"2008-12-01","open":3.26,"high":3.7,"low":2.79,"close":3.19,"volume":52187038400},{"date":"2009-03-01","open":3.15,"high":4.85,"low":2.94,"close":4.85,"volume":36703422000},{"date":"2009-06-01","open":4.87,"high":6.16,"low":4.75,"close":6.01,"volume":31782833600},{"date":"2009-09-01","open":6,"high":7.45,"low":5.86,"close":7.14,"volume":31400280800},{"date":"2009-12-01","open":7.22,"high":7.7,"low":6.74,"close":7.31,"volume":37339033200},{"date":"2010-03-01","open":7.35,"high":9.73,"low":7.12,"close":9.17,"volume":42603957200},{"date":"2010-06-01","open":9.27,"high":9.96,"low":8.41,"close":8.68,"volume":41910078000},{"date":"2010-09-01","open":8.84,"high":11.48,"low":8.8,"close":11.11,"volume":33592582800},{"date":"2010-12-01","open":11.26,"high":13.03,"low":11.25,"close":12.61,"volume":27110720000},{"date":"2011-03-01","open":12.7,"high":12.92,"low":11.43,"close":12.42,"volume":27472348400},{"date":"2011-06-01","open":12.46,"high":14.45,"low":11.09,"close":13.74,"volume":36060396400},{"date":"2011-09-01","open":13.78,"high":15.24,"low":12.65,"close":13.65,"volume":34082577200},{"date":"2011-12-01","open":13.66,"high":19.56,"low":13.49,"close":19.37,"volume":24534941200},{"date":"2012-03-01","open":19.58,"high":23,"low":18.44,"close":20.63,"volume":42289674000},{"date":"2012-06-01","open":20.33,"high":24.32,"low":19.59,"close":23.76,"volume":25041682400},{"date":"2012-09-01","open":23.78,"high":25.18,"low":18.06,"close":20.9,"volume":34271686400},{"date":"2012-12-01","open":21.2,"high":21.24,"low":15.54,"close":15.76,"volume":34600210400},{"date":"2013-03-01","open":15.64,"high":16.78,"low":13.75,"close":16.06,"volume":29587896800},{"date":"2013-06-01","open":16.1,"high":18.35,"low":13.89,"close":17.4,"volume":21614989200},{"date":"2013-09-01","open":17.61,"high":19.94,"low":15.97,"close":19.86,"volume":21693828800},{"date":"2013-12-01","open":19.93,"high":20.54,"low":17.63,"close":18.79,"volume":21703718400},{"date":"2014-03-01","open":18.69,"high":23.01,"low":18.26,"close":22.61,"volume":17172428000},{"date":"2014-06-01","open":22.64,"high":25.73,"low":22.23,"close":25.63,"volume":12716391200},{"date":"2014-09-01","open":25.76,"high":29.94,"low":23.8,"close":29.73,"volume":14828433600},{"date":"2014-12-01","open":29.7,"high":33.4,"low":26.16,"close":32.12,"volume":14061572800},{"date":"2015-03-01","open":32.31,"high":33.63,"low":30.41,"close":32.57,"volume":12355718800},{"date":"2015-06-01","open":32.57,"high":33.24,"low":23,"close":28.19,"volume":14174825600},{"date":"2015-09-01","open":27.54,"high":30.95,"low":26.83,"close":29.58,"volume":12278800000},{"date":"2015-12-01","open":29.69,"high":29.97,"low":23.1,"close":24.17,"volume":12018503200},{"date":"2016-03-01","open":24.41,"high":28.1,"low":22.37,"close":24.97,"volume":10076419200},{"date":"2016-06-01","open":24.75,"high":27.56,"low":22.88,"close":26.52,"volume":8381623200},{"date":"2016-09-01","open":26.53,"high":29.67,"low":25.63,"close":27.63,"volume":9505939600},{"date":"2016-12-01","open":27.59,"high":34.37,"low":27.06,"close":34.25,"volume":6987449200},{"date":"2017-03-01","open":34.47,"high":39.16,"low":34.26,"close":38.19,"volume":6355657200},{"date":"2017-06-01","open":38.29,"high":41.13,"low":35.55,"close":41,"volume":7069036000},{"date":"2017-09-01","open":41.2,"high":44.06,"low":37.29,"close":42.96,"volume":7141315200},{"date":"2017-12-01","open":42.49,"high":45.15,"low":37.56,"close":44.53,"volume":8475030000},{"date":"2018-03-01","open":44.63,"high":47.59,"low":40.16,"close":46.72,"volume":8003433200},{"date":"2018-06-01","open":47,"high":57.22,"low":45.18,"close":56.91,"volume":6486539200},{"date":"2018-09-01","open":57.1,"high":58.37,"low":42.56,"close":44.65,"volume":9720187600},{"date":"2018-12-01","open":46.12,"high":46.24,"low":35.5,"close":43.29,"volume":8798202000},{"date":"2019-03-01","open":43.57,"high":53.83,"low":42.38,"close":43.77,"volume":7586222800},{"date":"2019-06-01","open":43.9,"high":55.34,"low":42.57,"close":52.19,"volume":6680608000},{"date":"2019-09-01","open":51.61,"high":67,"low":51.06,"close":66.81,"volume":6396805200},{"date":"2019-12-01","open":66.82,"high":81.96,"low":64.07,"close":68.34,"volume":8342444400},{"date":"2020-03-01","open":70.57,"high":81.06,"low":53.15,"close":79.49,"volume":12351307600},{"date":"2020-06-01","open":79.44,"high":131,"low":79.3,"close":129.04,"volume":10333719900},{"date":"2020-09-01","open":132.76,"high":137.98,"low":103.1,"close":119.05,"volume":8902988900},{"date":"2020-12-01","open":121.01,"high":145.09,"low":118.39,"close":121.26,"volume":6396307200},{"date":"2021-03-01","open":123.75,"high":137.07,"low":116.21,"close":124.61,"volume":6252210600},{"date":"2021-06-01","open":125.08,"high":153.49,"low":123.13,"close":151.83,"volume":4987167900},{"date":"2021-09-01","open":152.83,"high":165.7,"low":138.27,"close":165.3,"volume":5053943300},{"date":"2021-12-01","open":167.48,"high":182.94,"low":152,"close":165.12,"volume":6180729000},{"date":"2022-03-01","open":164.7,"high":179.61,"low":132.61,"close":148.84,"volume":6269636000},{"date":"2022-06-01","open":149.9,"high":176.15,"low":129.04,"close":157.22,"volume":4706464800},{"date":"2022-09-01","open":156.64,"high":164.26,"low":134.37,"close":148.03,"volume":5677710200},{"date":"2022-12-01","open":148.21,"high":157.38,"low":124.17,"close":147.41,"volume":4426582600},{"date":"2023-03-01","open":146.83,"high":179.35,"low":143.9,"close":177.25,"volume":3765407700},{"date":"2023-06-01","open":177.7,"high":198.23,"low":171.96,"close":187.87,"volume":3616155100},{"date":"2023-09-01","open":189.49,"high":192.93,"low":165.67,"close":189.95,"volume":3610291500},{"date":"2023-12-01","open":190.33,"high":199.62,"low":179.25,"close":180.75,"volume":3412225500},{"date":"2024-03-01","open":179.55,"high":193,"low":164.08,"close":192.25,"volume":4015807200},{"date":"2024-06-01","open":192.9,"high":237.23,"low":192.15,"close":229,"volume":3993718900},{"date":"2024-09-01","open":228.55,"high":237.81,"low":213.92,"close":237.33,"volume":3054422000},{"date":"2024-12-01","open":237.27,"high":260.1,"low":219.38,"close":241.84,"volume":3040364800},{"date":"2025-03-01","open":241.79,"high":244.03,"low":169.21,"close":200.85,"volume":3918286300},{"date":"2025-06-01","open":200.28,"high":235.12,"low":195.07,"close":232.14,"volume":3398424000},{"date":"2025-09-01","open":229.25,"high":280.38,"low":225.95,"close":278.85,"volume":3240256800},{"date":"2025-12-01","open":278.01,"high":288.62,"low":243.42,"close":264.18,"volume":2953467100},{"date":"2026-03-01","open":262.41,"high":315,"low":245.51,"close":312.06,"volume":2788860600},{"date":"2026-06-01","open":309.63,"high":317.4,"low":273.75,"close":315.32,"volume":1746324300},{"date":"2026-07-10","open":314.72,"high":316.91,"low":312.17,"close":315.32,"volume":32466135}],"meta":{"range":"max","dataPoints":168,"lastUpdated":"2026-07-12T00:13:59.876Z"}}