{"symbol":"MSFT","name":"MSFT Inc.","exchange":"NASDAQ","data":[{"date":"1986-03-01","open":0.1,"high":0.12,"low":0.09,"close":0.12,"volume":880588800},{"date":"1986-06-01","open":0.12,"high":0.12,"low":0.09,"close":0.1,"volume":1020844800},{"date":"1986-09-01","open":0.1,"high":0.18,"low":0.09,"close":0.17,"volume":2904796800},{"date":"1986-12-01","open":0.17,"high":0.28,"low":0.16,"close":0.27,"volume":4517395200},{"date":"1987-03-01","open":0.27,"high":0.45,"low":0.26,"close":0.4,"volume":6093964800},{"date":"1987-06-01","open":0.4,"high":0.42,"low":0.31,"close":0.41,"volume":5577811200},{"date":"1987-09-01","open":0.41,"high":0.55,"low":0.26,"close":0.31,"volume":6672326400},{"date":"1987-12-01","open":0.31,"high":0.43,"low":0.28,"close":0.41,"volume":5150894400},{"date":"1988-03-01","open":0.41,"high":0.45,"low":0.37,"close":0.4,"volume":4301784000},{"date":"1988-06-01","open":0.4,"high":0.49,"low":0.33,"close":0.35,"volume":4462300800},{"date":"1988-09-01","open":0.34,"high":0.38,"low":0.31,"close":0.33,"volume":4307616000},{"date":"1988-12-01","open":0.33,"high":0.45,"low":0.33,"close":0.41,"volume":4207694400},{"date":"1989-03-01","open":0.42,"high":0.43,"low":0.32,"close":0.42,"volume":5452502400},{"date":"1989-06-01","open":0.42,"high":0.42,"low":0.36,"close":0.41,"volume":3674332800},{"date":"1989-09-01","open":0.41,"high":0.62,"low":0.4,"close":0.6,"volume":5729385600},{"date":"1989-12-01","open":0.61,"high":0.7,"low":0.52,"close":0.69,"volume":5270976000},{"date":"1990-03-01","open":0.68,"high":1.09,"low":0.68,"close":1.01,"volume":4553424000},{"date":"1990-06-01","open":1.02,"high":1.12,"low":0.7,"close":0.85,"volume":4698777600},{"date":"1990-09-01","open":0.85,"high":1.03,"low":0.74,"close":1,"volume":4722112800},{"date":"1990-12-01","open":1.02,"high":1.51,"low":0.98,"close":1.44,"volume":4961361600},{"date":"1991-03-01","open":1.43,"high":1.63,"low":1.29,"close":1.52,"volume":5381035200},{"date":"1991-06-01","open":1.52,"high":1.81,"low":1.26,"close":1.78,"volume":4163844000},{"date":"1991-09-01","open":1.77,"high":2.12,"low":1.67,"close":2.03,"volume":2783241600},{"date":"1991-12-01","open":2.01,"high":2.78,"low":2,"close":2.57,"volume":3671731200},{"date":"1992-03-01","open":2.58,"high":2.71,"low":2.23,"close":2.52,"volume":4412467200},{"date":"1992-06-01","open":2.51,"high":2.59,"low":2.05,"close":2.33,"volume":3711321600},{"date":"1992-09-01","open":2.31,"high":2.97,"low":2.29,"close":2.91,"volume":3376803200},{"date":"1992-12-01","open":2.9,"high":2.94,"low":2.4,"close":2.61,"volume":4093001600},{"date":"1993-03-01","open":2.62,"high":2.98,"low":2.49,"close":2.89,"volume":3801040000},{"date":"1993-06-01","open":2.91,"high":3.06,"low":2.2,"close":2.35,"volume":5041107200},{"date":"1993-09-01","open":2.35,"high":2.68,"low":2.29,"close":2.5,"volume":3499728000},{"date":"1993-12-01","open":2.52,"high":2.72,"low":2.44,"close":2.58,"volume":3537155200},{"date":"1994-03-01","open":2.59,"high":3.36,"low":2.49,"close":3.36,"volume":4878923200},{"date":"1994-06-01","open":3.34,"high":3.7,"low":2.93,"close":3.63,"volume":5258160000},{"date":"1994-09-01","open":3.56,"high":4.07,"low":3.37,"close":3.93,"volume":3196291200},{"date":"1994-12-01","open":3.91,"high":4.08,"low":3.64,"close":3.94,"volume":3169620800},{"date":"1995-03-01","open":3.95,"high":5.59,"low":3.92,"close":5.29,"volume":4048336000},{"date":"1995-06-01","open":5.31,"high":6.83,"low":5.11,"close":5.78,"volume":5731993600},{"date":"1995-09-01","open":5.73,"high":6.46,"low":5.02,"close":5.45,"volume":5721385600},{"date":"1995-12-01","open":5.45,"high":6.48,"low":4.99,"close":6.17,"volume":5347160000},{"date":"1996-03-01","open":6.15,"high":7.5,"low":5.91,"close":7.42,"volume":4252561600},{"date":"1996-06-01","open":7.42,"high":7.88,"low":6.72,"close":7.66,"volume":4600864000},{"date":"1996-09-01","open":7.63,"high":9.88,"low":7.54,"close":9.8,"volume":4261038400},{"date":"1996-12-01","open":9.84,"high":12.94,"low":9.27,"close":12.19,"volume":4321957600},{"date":"1997-03-01","open":12.13,"high":16.13,"low":10.95,"close":15.5,"volume":4682925600},{"date":"1997-06-01","open":15.63,"high":18.84,"low":14.78,"close":16.52,"volume":3833205600},{"date":"1997-09-01","open":16.64,"high":17.78,"low":15.44,"close":17.69,"volume":3602966400},{"date":"1997-12-01","open":17.74,"high":21.5,"low":14.75,"close":21.19,"volume":4325350400},{"date":"1998-03-01","open":21.47,"high":24.78,"low":19.81,"close":21.2,"volume":3214287200},{"date":"1998-06-01","open":20.97,"high":29.91,"low":20.78,"close":23.98,"volume":3812490000},{"date":"1998-09-01","open":23.81,"high":32.57,"low":21.94,"close":30.5,"volume":3998080400},{"date":"1998-12-01","open":30.06,"high":43.98,"low":30.03,"close":37.53,"volume":4173144000},{"date":"1999-03-01","open":37.39,"high":47.81,"low":36.77,"close":40.34,"volume":3857266400},{"date":"1999-06-01","open":40.31,"high":50.38,"low":38.06,"close":46.28,"volume":3380128000},{"date":"1999-09-01","open":46.16,"high":48.94,"low":42.19,"close":45.52,"volume":3504834000},{"date":"1999-12-01","open":45.53,"high":59.97,"low":44.06,"close":44.69,"volume":3870340600},{"date":"2000-03-01","open":44.81,"high":57.5,"low":30.19,"close":31.28,"volume":5630765000},{"date":"2000-06-01","open":32.19,"high":41.44,"low":31.91,"close":34.91,"volume":3920635800},{"date":"2000-09-01","open":35,"high":36.19,"low":24.22,"close":28.69,"volume":5878412000},{"date":"2000-12-01","open":29.03,"high":32.53,"low":20.16,"close":29.5,"volume":5599095000},{"date":"2001-03-01","open":29.28,"high":36.08,"low":24.88,"close":34.59,"volume":5748462600},{"date":"2001-06-01","open":34.8,"high":38.08,"low":28.15,"close":28.52,"volume":4058275200},{"date":"2001-09-01","open":28.59,"high":34.17,"low":23.75,"close":32.1,"volume":4592684000},{"date":"2001-12-01","open":31.92,"high":35.31,"low":28.58,"close":29.17,"volume":3468364000},{"date":"2002-03-01","open":29.52,"high":32.5,"low":24.17,"close":25.45,"volume":3910989800},{"date":"2002-06-01","open":25.5,"high":28.22,"low":20.7,"close":24.54,"volume":5982018200},{"date":"2002-09-01","open":24.26,"high":29.32,"low":21.56,"close":28.84,"volume":5727073600},{"date":"2002-12-01","open":29.33,"high":29.48,"low":23,"close":23.7,"volume":4334003200},{"date":"2003-03-01","open":24.02,"high":26.8,"low":22.55,"close":24.61,"volume":3932524000},{"date":"2003-06-01","open":24.98,"high":27.81,"low":23.6,"close":26.52,"volume":3828513700},{"date":"2003-09-01","open":26.7,"high":30,"low":24.84,"close":25.71,"volume":4095678300},{"date":"2003-12-01","open":25.9,"high":28.83,"low":25.5,"close":26.53,"volume":3740715900},{"date":"2004-03-01","open":26.63,"high":27.72,"low":24.01,"close":26.23,"volume":4403445700},{"date":"2004-06-01","open":26.13,"high":29.89,"low":25.86,"close":27.3,"volume":4179531900},{"date":"2004-09-01","open":27.23,"high":30.2,"low":26.1,"close":26.81,"volume":4181010800},{"date":"2004-12-01","open":26.95,"high":27.44,"low":25.13,"close":25.16,"volume":4686318000},{"date":"2005-03-01","open":25.19,"high":26.09,"low":23.82,"close":25.8,"volume":4332228700},{"date":"2005-06-01","open":25.73,"high":27.94,"low":24.5,"close":27.38,"volume":4066416500},{"date":"2005-09-01","open":27.38,"high":28.25,"low":24.25,"close":27.68,"volume":4233469700},{"date":"2005-12-01","open":27.73,"high":28.38,"low":26.1,"close":26.87,"volume":3708017200},{"date":"2006-03-01","open":26.98,"high":28.22,"low":22.45,"close":22.65,"volume":5193261200},{"date":"2006-06-01","open":22.74,"high":26.25,"low":21.46,"close":25.7,"volume":4438123700},{"date":"2006-09-01","open":25.89,"high":30,"low":25.39,"close":29.36,"volume":3627592000},{"date":"2006-12-01","open":29.23,"high":31.48,"low":27.79,"close":28.17,"volume":3752530000},{"date":"2007-03-01","open":27.82,"high":31.16,"low":26.6,"close":30.69,"volume":3555626100},{"date":"2007-06-01","open":30.79,"high":31.84,"low":27.51,"close":28.73,"volume":3705540300},{"date":"2007-09-01","open":28.5,"high":37.5,"low":28.27,"close":33.6,"volume":4720343000},{"date":"2007-12-01","open":33.5,"high":36.72,"low":27.02,"close":27.2,"volume":5339699500},{"date":"2008-03-01","open":27.24,"high":32.1,"low":26.87,"close":28.32,"volume":4302280400},{"date":"2008-06-01","open":28.24,"high":29.57,"low":24.87,"close":27.29,"volume":4404890100},{"date":"2008-09-01","open":27.67,"high":27.76,"low":17.5,"close":20.22,"volume":6767029900},{"date":"2008-12-01","open":19.88,"high":21.25,"low":16.1,"close":16.15,"volume":4567200200},{"date":"2009-03-01","open":15.96,"high":21.2,"low":14.87,"close":20.89,"volume":4289275900},{"date":"2009-06-01","open":21,"high":25.72,"low":20.86,"close":24.65,"volume":3921854900},{"date":"2009-09-01","open":24.35,"high":30.14,"low":23.76,"close":29.41,"volume":3580666500},{"date":"2009-12-01","open":29.52,"high":31.5,"low":27.57,"close":28.67,"volume":3354899700},{"date":"2010-03-01","open":28.77,"high":31.58,"low":24.56,"close":25.8,"volume":4149396900},{"date":"2010-06-01","open":25.53,"high":26.93,"low":22.73,"close":23.47,"volume":4359774300},{"date":"2010-09-01","open":23.67,"high":28.87,"low":23.54,"close":25.26,"volume":3915748600},{"date":"2010-12-01","open":25.57,"high":29.46,"low":25.56,"close":26.58,"volume":3509337200},{"date":"2011-03-01","open":26.6,"high":26.87,"low":24.03,"close":25.01,"volume":3988792800},{"date":"2011-06-01","open":24.99,"high":28.15,"low":23.65,"close":26.6,"volume":4276425300},{"date":"2011-09-01","open":26.46,"high":27.5,"low":24.26,"close":25.58,"volume":3544270100},{"date":"2011-12-01","open":25.56,"high":32,"low":25.16,"close":31.74,"volume":3346357000},{"date":"2012-03-01","open":31.93,"high":32.95,"low":28.64,"close":29.19,"volume":2897478800},{"date":"2012-06-01","open":28.76,"high":31.14,"low":28.32,"close":30.82,"volume":2491483900},{"date":"2012-09-01","open":30.45,"high":31.61,"low":26.34,"close":26.62,"volume":3309026100},{"date":"2012-12-01","open":26.78,"high":28.23,"low":26.26,"close":27.8,"volume":2872952300},{"date":"2013-03-01","open":27.72,"high":35.28,"low":27.52,"close":34.9,"volume":3382563200},{"date":"2013-06-01","open":34.92,"high":36.43,"low":30.84,"close":33.4,"volume":3107551100},{"date":"2013-09-01","open":31.75,"high":38.29,"low":30.95,"close":38.13,"volume":3008724600},{"date":"2013-12-01","open":38.09,"high":38.98,"low":34.63,"close":38.31,"volume":2462148400},{"date":"2014-03-01","open":37.92,"high":41.66,"low":37.49,"close":40.94,"volume":2098901100},{"date":"2014-06-01","open":40.95,"high":45.71,"low":39.86,"close":45.43,"volume":1801303500},{"date":"2014-09-01","open":45.43,"high":50.05,"low":42.1,"close":47.81,"volume":2237094100},{"date":"2014-12-01","open":47.88,"high":49.06,"low":40.23,"close":43.85,"volume":2202247700},{"date":"2015-03-01","open":43.67,"high":49.54,"low":40.12,"close":46.86,"volume":2331943400},{"date":"2015-06-01","open":47.06,"high":48.41,"low":39.72,"close":43.52,"volume":2166791800},{"date":"2015-09-01","open":42.17,"high":54.98,"low":41.66,"close":54.35,"volume":2192423300},{"date":"2015-12-01","open":54.41,"high":56.85,"low":48.19,"close":50.88,"volume":2535506500},{"date":"2016-03-01","open":50.97,"high":56.77,"low":49.35,"close":53,"volume":1870841400},{"date":"2016-06-01","open":52.44,"high":58.7,"low":48.04,"close":57.46,"volume":1938293700},{"date":"2016-09-01","open":57.01,"high":61.41,"low":55.61,"close":60.26,"volume":1754326400},{"date":"2016-12-01","open":60.11,"high":65.91,"low":58.8,"close":63.98,"volume":1447777200},{"date":"2017-03-01","open":64.13,"high":70.74,"low":63.62,"close":69.84,"volume":1439579400},{"date":"2017-06-01","open":70.24,"high":74.96,"low":68.02,"close":74.77,"volume":1543638500},{"date":"2017-09-01","open":74.71,"high":86.2,"low":72.92,"close":84.17,"volume":1247859900},{"date":"2017-12-01","open":83.6,"high":96.07,"low":80.7,"close":93.77,"volume":1766125000},{"date":"2018-03-01","open":93.99,"high":99.99,"low":87.08,"close":98.84,"volume":1928303400},{"date":"2018-06-01","open":99.28,"high":112.78,"low":97.26,"close":112.33,"volume":1628565600},{"date":"2018-09-01","open":110.85,"high":116.18,"low":99.35,"close":110.89,"volume":2128032100},{"date":"2018-12-01","open":113,"high":113.42,"low":93.96,"close":112.03,"volume":2127623300},{"date":"2019-03-01","open":112.89,"high":131.37,"low":108.8,"close":123.68,"volume":1569472300},{"date":"2019-06-01","open":123.85,"high":141.68,"low":119.01,"close":137.86,"volume":1576886200},{"date":"2019-09-01","open":136.61,"high":152.5,"low":133.22,"close":151.38,"volume":1414440000},{"date":"2019-12-01","open":151.81,"high":190.7,"low":146.65,"close":162.01,"volume":1896355600},{"date":"2020-03-01","open":165.31,"high":187.51,"low":132.52,"close":183.25,"volume":3286245500},{"date":"2020-06-01","open":182.54,"high":231.15,"low":181.35,"close":225.53,"volume":2227580100},{"date":"2020-09-01","open":225.51,"high":232.86,"low":196.25,"close":214.07,"volume":1973237300},{"date":"2020-12-01","open":214.51,"high":246.13,"low":209.11,"close":232.38,"volume":1733800300},{"date":"2021-03-01","open":235.9,"high":263.19,"low":224.26,"close":249.68,"volume":1788692300},{"date":"2021-06-01","open":251.23,"high":305.84,"low":243,"close":301.88,"volume":1472553800},{"date":"2021-09-01","open":302.87,"high":349.67,"low":280.25,"close":330.59,"volume":1529319700},{"date":"2021-12-01","open":335.13,"high":344.3,"low":271.52,"close":298.79,"volume":2270256800},{"date":"2022-03-01","open":296.4,"high":315.95,"low":246.44,"close":271.87,"volume":2104579600},{"date":"2022-06-01","open":275.2,"high":294.18,"low":241.51,"close":261.47,"volume":1633421700},{"date":"2022-09-01","open":258.87,"high":267.45,"low":213.43,"close":255.14,"volume":1862107700},{"date":"2022-12-01","open":253.87,"high":276.76,"low":219.35,"close":249.42,"volume":1873027800},{"date":"2023-03-01","open":250.76,"high":335.94,"low":245.61,"close":328.39,"volume":1900011900},{"date":"2023-06-01","open":325.93,"high":366.78,"low":311.55,"close":327.76,"volume":1693925200},{"date":"2023-09-01","open":331.31,"high":384.3,"low":309.45,"close":378.91,"volume":1521586500},{"date":"2023-12-01","open":376.76,"high":420.82,"low":362.9,"close":413.64,"volume":1494664100},{"date":"2024-03-01","open":411.27,"high":433.6,"low":388.03,"close":415.13,"volume":1281309100},{"date":"2024-06-01","open":415.53,"high":468.35,"low":385.58,"close":417.14,"volume":1234085300},{"date":"2024-09-01","open":417.91,"high":441.85,"low":400.8,"close":423.46,"volume":1259949800},{"date":"2024-12-01","open":421.57,"high":456.16,"low":386.57,"close":396.99,"volume":1334852500},{"date":"2025-03-01","open":398.82,"high":462.52,"low":344.79,"close":460.36,"volume":1531873100},{"date":"2025-06-01","open":457.14,"high":555.45,"low":456.89,"close":506.69,"volume":1253025500},{"date":"2025-09-01","open":500.47,"high":553.72,"low":464.89,"close":492.01,"volume":1371953200},{"date":"2025-12-01","open":488.44,"high":493.5,"low":381.71,"close":392.74,"volume":1980878400},{"date":"2026-03-01","open":392.86,"high":450.33,"low":356.28,"close":450.24,"volume":2160762300},{"date":"2026-06-01","open":464.84,"high":466.32,"low":349.2,"close":385.1,"volume":1253134700},{"date":"2026-07-10","open":387.8,"high":391.88,"low":381.5,"close":385.1,"volume":24111839}],"meta":{"range":"max","dataPoints":163,"lastUpdated":"2026-07-12T03:38:10.684Z"}}