Qodex.ai

Basic – End-of-Day Data

GET https://api.marketstack.com/v2/eod?symbols=AAPL

You can use the API's eod endpoint in order to obtain end-of-day data for one or multiple stock tickers. A single or multiple comma-separated ticker symbols are passed to the API using the symbols parameter.

Request Params

KeyDatatypeRequiredDescription
symbolsstring[Required] Specify one or multiple comma-separated stock symbols (tickers) for your request, e.g. AAPL or AAPL,MSFT. Each symbol consumes one API request. Maximum: 100 symbols

RESPONSES

status: OK

{"pagination":{"limit":100,"offset":0,"count":100,"total":100},"data":[{"open":241.83,"high":247.24,"low":241.76,"close":246.75,"volume":43606216,"adj_high":247.24,"adj_low":241.75,"adj_close":246.75,"adj_open":241.83,"adj_volume":44649232,"split_factor":1,"dividend":0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"usd","symbol":"AAPL","exchange":"XNAS","date":"2024-12-09T00:00:00+0000"},{"open":242.91,"high":244.63,"low":242.08,"close":242.84,"volume":36852100,"adj_high":244.63,"adj_low":242.08,"adj_close":242.84,"adj_open":242.905,"adj_volume":36870619,"split_factor":1,"dividend":0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"usd","symbol":"AAPL","exchange":"XNAS","date":"2024-12-06T00:00:00+0000"},{"open":243.99,"high":244.54,"low":242.13,"close":243.04,"volume":39961900,"adj_high":244.54,"adj_low":242.13,"adj_close":243.04,"adj_open":243.99,"adj_volume":40033878,"split_factor":1,"dividend":0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"usd","symbol":"AAPL","exchange":"XNAS","date":"2024-12-05T00:00:00+0000"},{"open":242.88,"high":244.105,"low":241.25,"close":243.01,"volume":41848779,"adj_high":244.11,"adj_low":241.25,"adj_close":243.01,"adj_open":242.87,"adj_volume":44383935,"split_factor":1,"dividend":0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"usd","symbol":"AAPL","exchange":"XNAS","date":"2024-12-04T00:00:00+0000"},{"open":239.92,"high":242.755,"low":238.9003,"close":242.65,"volume":37736685,"adj_high":242.76,"adj_low":238.9,"adj_close":242.65,"adj_open":239.81,"adj_volume":38861017,"split_factor":1,"dividend":0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"usd","symbol":"AAPL","exchange":"XNAS","date":"2024-12-03T00:00:00+0000"},{"open":237.27,"high":240.79,"low":237.16,"close":239.59,"volume":42439900,"adj_high":240.79,"adj_low":237.16,"adj_close":239.59,"adj_open":237.27,"adj_volume":48137103,"split_factor":1,"dividend":0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"usd","symbol":"AAPL","exchange":"XNAS","date":"2024-12-02T00:00:00+0000"},{"open":234.81,"high":237.81,"low":233.97,"close":237.33,"volume":28481400,"adj_high":237.81,"adj_low":233.97,"adj_close":237.33,"adj_open":234.81,"adj_volume":28481377,"split_factor":1,"dividend":0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"usd","symbol":"AAPL","exchange":"XNAS","date":"2024-11-29T00:00:00+0000"},{"open":234.465,"high":235.69,"low":233.8101,"close":234.93,"volume":33498439,"adj_high":235.69,"adj_low":233.8101,"adj_close":234.93,"adj_open":234.465,"adj_volume":33498439,"split_factor":1,"dividend":0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"usd","symbol":"AAPL","exchange":"XNAS","date":"2024-11-27T00:00:00+0000"},{"open":233.475,"high":235.57,"low":233.475,"close":235.06,"volume":44991117,"adj_high":235.57,"adj_low":233.33,"adj_close":235.06,"adj_open":233.33,"adj_volume":45986189,"split_factor":1,"dividend":0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"usd","symbol":"AAPL","exchange":"XNAS","date":"2024-11-26T00:00:00+0000"},{"open":231.46,"high":233.25,"low":229.74,"close":232.87,"volume":89984500,"adj_high":233.245,"adj_low":229.74,"adj_close":232.87,"adj_open":231.46,"adj_volume":90152832,"split_factor":1,"dividend":0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"usd","symbol":"AAPL","exchange":"XNAS","date":"2024-11-25T00:00:00+0000"},{"open":228.06,"high":230.72,"low":228.06,"close":229.87,"volume":38153300,"adj_high":230.7199,"adj_low":228.06,"adj_close":229.87,"adj_open":228.06,"adj_volume":38168252,"split_factor":1,"dividend":0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"usd","symbol":"AAPL","exchange":"XNAS","date":"2024-11-22T00:00:00+0000"},{"open":228.88,"high":230.16,"low":225.71,"close":228.52,"volume":42071900,"adj_high":230.155,"adj_low":225.7103,"adj_close":228.52,"adj_open":228.88,"adj_volume":42108327,"split_factor":1,"dividend":0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"usd","symbol":"AAPL","exchange":"XNAS","date":"2024-11-21T00:00:00+0000"},{"open":228.06,"high":229.93,"low":225.89,"close":229,"volume":35112500,"adj_high":229.93,"adj_low":225.89,"adj_close":229,"adj_open":228.06,"adj_volume":35169566,"split_factor":1,"dividend":0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"usd","symbol":"AAPL","exchange":"XNAS","date":"2024-11-20T00:00:00+0000"},{"open":226.795,"high":230.16,"low":226.66,"close":228.28,"volume":34871882,"adj_high":230.16,"adj_low":226.66,"adj_close":228.28,"adj_open":226.98,"adj_volume":36211774,"split_factor":1,"dividend":0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"usd","symbol":"AAPL","exchange":"XNAS","date":"2024-11-19T00:00:00+0000"},{"open":225.2,"high":229.74,"low":225.18,"close":228.02,"volume":44555294,"adj_high":229.74,"adj_low":225.17,"adj_close":228.02,"adj_open":225.25,"adj_volume":44686020,"split_factor":1,"dividend":0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"usd","symbol":"AAPL","exchange":"XNAS","date":"2024-11-18T00:00:00+0000"},{"open":226.4,"high":226.92,"low":224.27,"close":225,"volume":47832200,"adj_high":226.92,"adj_low":224.27,"adj_close":225,"adj_open":226.4,"adj_volume":47923696,"split_factor":1,"dividend":0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"usd","symbol":"AAPL","exchange":"XNAS","date":"2024-11-15T00:00:00+0000"},{"open":225.02,"high":228.87,"low":225,"close":228.22,"volume":44880200,"adj_high":228.87,"adj_low":225,"adj_close":228.22,"adj_open":225.02,"adj_volume":44923941,"split_factor":1,"dividend":0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"usd","symbol":"AAPL","exchange":"XNAS","date":"2024-11-14T00:00:00+0000"},{"open":224.01,"high":226.65,"low":222.76,"close":225.12,"volume":48528500,"adj_high":226.65,"adj_low":222.76,"adj_close":225.12,"adj_open":224.01,"adj_volume":48566217,"split_factor":1,"dividend":0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"usd","symbol":"AAPL","exchange":"XNAS","date":"2024-11-13T00:00:00+0000"},{"open":224.55,"high":225.59,"low":223.36,"close":224.23,"volume":40375300,"adj_high":225.59,"adj_low":223.355,"adj_close":224.23,"adj_open":224.55,"adj_volume":40398299,"split_factor":1,"dividend":0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"usd","symbol":"AAPL","exchange":"XNAS","date":"2024-11-12T00:00:00+0000"},{"open":225,"high":225.7,"low":221.5,"close":224.23,"volume":41949000,"adj_high":225.7,"adj_low":221.5,"adj_close":224.23,"adj_open":225,"adj_volume":42005602,"split_factor":1,"dividend":0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"usd","symbol":"AAPL","exchange":"XNAS","date":"2024-11-11T00:00:00+0000"},{"open":227.17,"high":228.66,"low":226.41,"close":226.96,"volume":38308700,"adj_high":228.66,"adj_low":226.405,"adj_close":226.96,"adj_open":227.17,"adj_volume":38328824,"split_factor":1,"dividend":0.25,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"usd","symbol":"AAPL","exchange":"XNAS","date":"2024-11-08T00:00:00+0000"},{"open":224.63,"high":227.88,"low":224.57,"close":227.48,"volume":42083800,"adj_high":227.875,"adj_low":224.57,"adj_close":227.23,"adj_open":224.625,"adj_volume":42137691,"split_factor":1,"dividend":0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"usd","symbol":"AAPL","exchange":"XNAS","date":"2024-11-07T00:00:00+0000"},{"open":222.61,"high":226.07,"low":221.19,"close":222.72,"volume":54495200,"adj_high":226.065,"adj_low":221.19,"adj_close":222.72,"adj_open":222.61,"adj_volume":54561121,"split_factor":1,"dividend":0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"usd","symbol":"AAPL","exchange":"XNAS","date":"2024-11-06T00:00:00+0000"},{"open":221.795,"high":223.945,"low":221.795,"close":223.45,"volume":27890524,"adj_high":223.95,"adj_low":221.14,"adj_close":223.45,"adj_open":221.795,"adj_volume":28111338,"split_factor":1,"dividend":0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"usd","symbol":"AAPL","exchange":"XNAS","date":"2024-11-05T00:00:00+0000"},{"open":220.99,"high":222.79,"low":219.71,"close":222.01,"volume":44903300,"adj_high":222.79,"adj_low":219.71,"adj_close":222.01,"adj_open":220.99,"adj_volume":44944468,"split_factor":1,"dividend":0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"usd","symbol":"AAPL","exchange":"XNAS","date":"2024-11-04T00:00:00+0000"},{"open":220.97,"high":225.35,"low":220.27,"close":222.91,"volume":65242200,"adj_high":225.35,"adj_low":220.27,"adj_close":222.91,"adj_open":220.965,"adj_volume":65276741,"split_factor":1,"dividend":0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"usd","symbol":"AAPL","exchange":"XNAS","date":"2024-11-01T00:00:00+0000"},{"open":229.34,"high":229.83,"low":225.37,"close":225.91,"volume":63960700,"adj_high":229.83,"adj_low":225.37,"adj_close":225.91,"adj_open":229.34,"adj_volume":64370086,"split_factor":1,"dividend":0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"usd","symbol":"AAPL","exchange":"XNAS","date":"2024-10-31T00:00:00+0000"},{"open":232.62,"high":233.47,"low":229.56,"close":230.1,"volume":45894362,"adj_high":233.47,"adj_low":229.55,"adj_close":230.1,"adj_open":232.61,"adj_volume":47070907,"split_factor":1,"dividend":0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"usd","symbol":"AAPL","exchange":"XNAS","date":"2024-10-30T00:00:00+0000"},{"open":233.195,"high":234.32,"low":232.32,"close":233.67,"volume":30768254,"adj_high":234.325,"adj_low":232.32,"adj_close":233.67,"adj_open":233.1,"adj_volume":35417247,"split_factor":1,"dividend":0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"usd","symbol":"AAPL","exchange":"XNAS","date":"2024-10-29T00:00:00+0000"},{"open":233.315,"high":234.73,"low":232.55,"close":233.4,"volume":34733733,"adj_high":234.73,"adj_low":232.55,"adj_close":233.4,"adj_open":233.32,"adj_volume":36087134,"split_factor":1,"dividend":0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"usd","symbol":"AAPL","exchange":"XNAS","date":"2024-10-28T00:00:00+0000"},{"open":229.74,"high":233.22,"low":229.57,"close":231.41,"volume":38802304,"adj_high":233.22,"adj_low":229.57,"adj_close":231.41,"adj_open":229.74,"adj_volume":38802304,"split_factor":1,"dividend":0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"usd","symbol":"AAPL","exchange":"XNAS","date":"2024-10-25T00:00:00+0000"},{"open":229.98,"high":230.82,"low":228.41,"close":230.57,"volume":31071100,"adj_high":230.82,"adj_low":228.41,"adj_close":230.57,"adj_open":229.98,"adj_volume":31109503,"split_factor":1,"dividend":0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"usd","symbol":"AAPL","exchange":"XNAS","date":"2024-10-24T00:00:00+0000"},{"open":234.08,"high":235.14,"low":227.76,"close":230.76,"volume":52287000,"adj_high":235.144,"adj_low":227.76,"adj_close":230.76,"adj_open":234.08,"adj_volume":52286979,"split_factor":1,"dividend":0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"usd","symbol":"AAPL","exchange":"XNAS","date":"2024-10-23T00:00:00+0000"},{"open":233.89,"high":236.22,"low":232.6,"close":235.86,"volume":38846600,"adj_high":236.22,"adj_low":232.6,"adj_close":235.86,"adj_open":233.885,"adj_volume":38846578,"split_factor":1,"dividend":0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"usd","symbol":"AAPL","exchange":"XNAS","date":"2024-10-22T00:00:00+0000"},{"open":234.45,"high":236.85,"low":234.45,"close":236.48,"volume":36254500,"adj_high":236.85,"adj_low":234.45,"adj_close":236.48,"adj_open":234.45,"adj_volume":36254470,"split_factor":1,"dividend":0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"usd","symbol":"AAPL","exchange":"XNAS","date":"2024-10-21T00:00:00+0000"},{"open":236.18,"high":236.18,"low":234.01,"close":235,"volume":46431500,"adj_high":236.18,"adj_low":234.01,"adj_close":235,"adj_open":236.18,"adj_volume":46431472,"split_factor":1,"dividend":0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"usd","symbol":"AAPL","exchange":"XNAS","date":"2024-10-18T00:00:00+0000"},{"open":233.43,"high":233.85,"low":230.52,"close":232.15,"volume":32993800,"adj_high":233.85,"adj_low":230.52,"adj_close":232.15,"adj_open":233.43,"adj_volume":32993810,"split_factor":1,"dividend":0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"usd","symbol":"AAPL","exchange":"XNAS","date":"2024-10-17T00:00:00+0000"},{"open":231.6,"high":232.12,"low":229.84,"close":231.78,"volume":34082200,"adj_high":232.12,"adj_low":229.84,"adj_close":231.78,"adj_open":231.6,"adj_volume":34082240,"split_factor":1,"dividend":0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"usd","symbol":"AAPL","exchange":"XNAS","date":"2024-10-16T00:00:00+0000"},{"open":233.61,"high":237.49,"low":232.37,"close":233.85,"volume":64751400,"adj_high":237.49,"adj_low":232.37,"adj_close":233.85,"adj_open":233.61,"adj_volume":64751367,"split_factor":1,"dividend":0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"usd","symbol":"AAPL","exchange":"XNAS","date":"2024-10-15T00:00:00+0000"},{"open":228.7,"high":231.73,"low":228.6,"close":231.3,"volume":39882100,"adj_high":231.73,"adj_low":228.6,"adj_close":231.3,"adj_open":228.7,"adj_volume":39882085,"split_factor":1,"dividend":0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"usd","symbol":"AAPL","exchange":"XNAS","date":"2024-10-14T00:00:00+0000"},{"open":229.3,"high":229.41,"low":227.34,"close":227.55,"volume":31759200,"adj_high":229.41,"adj_low":227.34,"adj_close":227.55,"adj_open":229.3,"adj_volume":31759188,"split_factor":1,"dividend":0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"usd","symbol":"AAPL","exchange":"XNAS","date":"2024-10-11T00:00:00+0000"},{"open":227.78,"high":229.5,"low":227.17,"close":229.04,"volume":28183500,"adj_high":229.5,"adj_low":227.17,"adj_close":229.04,"adj_open":227.78,"adj_volume":28183544,"split_factor":1,"dividend":0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"usd","symbol":"AAPL","exchange":"XNAS","date":"2024-10-10T00:00:00+0000"},{"open":225.23,"high":229.75,"low":224.83,"close":229.54,"volume":33591100,"adj_high":229.75,"adj_low":224.83,"adj_close":229.54,"adj_open":225.23,"adj_volume":33591091,"split_factor":1,"dividend":0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"usd","symbol":"AAPL","exchange":"XNAS","date":"2024-10-09T00:00:00+0000"},{"open":224.3,"high":225.98,"low":223.25,"close":225.77,"volume":31855700,"adj_high":225.98,"adj_low":223.25,"adj_close":225.77,"adj_open":224.3,"adj_volume":31855693,"split_factor":1,"dividend":0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"usd","symbol":"AAPL","exchange":"XNAS","date":"2024-10-08T00:00:00+0000"},{"open":224.5,"high":225.69,"low":221.33,"close":221.69,"volume":39505400,"adj_high":225.69,"adj_low":221.33,"adj_close":221.69,"adj_open":224.5,"adj_volume":39505354,"split_factor":1,"dividend":0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"usd","symbol":"AAPL","exchange":"XNAS","date":"2024-10-07T00:00:00+0000"},{"open":227.9,"high":228,"low":224.13,"close":226.8,"volume":37245100,"adj_high":228,"adj_low":224.13,"adj_close":226.8,"adj_open":227.9,"adj_volume":37345098,"split_factor":1,"dividend":0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"usd","symbol":"AAPL","exchange":"XNAS","date":"2024-10-04T00:00:00+0000"},{"open":225.14,"high":226.81,"low":223.32,"close":225.67,"volume":34044200,"adj_high":226.805,"adj_low":223.32,"adj_close":225.67,"adj_open":225.14,"adj_volume":34044158,"split_factor":1,"dividend":0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"usd","symbol":"AAPL","exchange":"XNAS","date":"2024-10-03T00:00:00+0000"},{"open":225.89,"high":227.37,"low":223.02,"close":226.78,"volume":32880600,"adj_high":227.37,"adj_low":223.02,"adj_close":226.78,"adj_open":225.89,"adj_volume":32880605,"split_factor":1,"dividend":0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"usd","symbol":"AAPL","exchange":"XNAS","date":"2024-10-02T00:00:00+0000"},{"open":229.52,"high":229.65,"low":223.74,"close":226.21,"volume":63285000,"adj_high":229.65,"adj_low":223.74,"adj_close":226.21,"adj_open":229.52,"adj_volume":63285048,"split_factor":1,"dividend":0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"usd","symbol":"AAPL","exchange":"XNAS","date":"2024-10-01T00:00:00+0000"},{"open":230.04,"high":233,"low":229.65,"close":233,"volume":54541900,"adj_high":233,"adj_low":229.65,"adj_close":233,"adj_open":230.04,"adj_volume":54793391,"split_factor":1,"dividend":0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"usd","symbol":"AAPL","exchange":"XNAS","date":"2024-09-30T00:00:00+0000"},{"open":228.46,"high":229.52,"low":227.3,"close":227.79,"volume":34026000,"adj_high":229.52,"adj_low":227.3,"adj_close":227.79,"adj_open":228.46,"adj_volume":34025967,"split_factor":1,"dividend":0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"usd","symbol":"AAPL","exchange":"XNAS","date":"2024-09-27T00:00:00+0000"},{"open":227.3,"high":228.5,"low":225.41,"close":227.52,"volume":36636700,"adj_high":228.5,"adj_low":225.41,"adj_close":227.52,"adj_open":227.3,"adj_volume":36636707,"split_factor":1,"dividend":0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"usd","symbol":"AAPL","exchange":"XNAS","date":"2024-09-26T00:00:00+0000"},{"open":224.93,"high":227.29,"low":224.02,"close":226.37,"volume":42308700,"adj_high":227.29,"adj_low":224.02,"adj_close":226.37,"adj_open":224.93,"adj_volume":42308715,"split_factor":1,"dividend":0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"usd","symbol":"AAPL","exchange":"XNAS","date":"2024-09-25T00:00:00+0000"},{"open":228.65,"high":229.35,"low":225.73,"close":227.37,"volume":43556100,"adj_high":229.35,"adj_low":225.73,"adj_close":227.37,"adj_open":228.645,"adj_volume":43556068,"split_factor":1,"dividend":0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"usd","symbol":"AAPL","exchange":"XNAS","date":"2024-09-24T00:00:00+0000"},{"open":227.34,"high":229.45,"low":225.81,"close":226.47,"volume":54146000,"adj_high":229.45,"adj_low":225.81,"adj_close":226.47,"adj_open":227.34,"adj_volume":54146023,"split_factor":1,"dividend":0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"usd","symbol":"AAPL","exchange":"XNAS","date":"2024-09-23T00:00:00+0000"},{"open":229.97,"high":233.09,"low":227.62,"close":228.2,"volume":318679900,"adj_high":233.09,"adj_low":227.62,"adj_close":228.2,"adj_open":229.97,"adj_volume":318679888,"split_factor":1,"dividend":0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"usd","symbol":"AAPL","exchange":"XNAS","date":"2024-09-20T00:00:00+0000"},{"open":224.99,"high":229.82,"low":224.63,"close":228.87,"volume":66781300,"adj_high":229.82,"adj_low":224.63,"adj_close":228.87,"adj_open":224.99,"adj_volume":66781315,"split_factor":1,"dividend":0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"usd","symbol":"AAPL","exchange":"XNAS","date":"2024-09-19T00:00:00+0000"},{"open":217.55,"high":222.71,"low":217.54,"close":220.69,"volume":59894900,"adj_high":222.71,"adj_low":217.54,"adj_close":220.69,"adj_open":217.55,"adj_volume":59894928,"split_factor":1,"dividend":0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"usd","symbol":"AAPL","exchange":"XNAS","date":"2024-09-18T00:00:00+0000"},{"open":215.75,"high":216.9,"low":214.5,"close":216.79,"volume":45519300,"adj_high":216.9,"adj_low":214.5,"adj_close":216.79,"adj_open":215.75,"adj_volume":45519339,"split_factor":1,"dividend":0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"usd","symbol":"AAPL","exchange":"XNAS","date":"2024-09-17T00:00:00+0000"},{"open":216.54,"high":217.22,"low":213.92,"close":216.32,"volume":59357400,"adj_high":217.22,"adj_low":213.92,"adj_close":216.32,"adj_open":216.54,"adj_volume":59357427,"split_factor":1,"dividend":0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"usd","symbol":"AAPL","exchange":"XNAS","date":"2024-09-16T00:00:00+0000"},{"open":223.58,"high":224.04,"low":221.91,"close":222.5,"volume":36766600,"adj_high":224.04,"adj_low":221.91,"adj_close":222.5,"adj_open":223.58,"adj_volume":36766619,"split_factor":1,"dividend":0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"usd","symbol":"AAPL","exchange":"XNAS","date":"2024-09-13T00:00:00+0000"},{"open":222.5,"high":223.55,"low":219.82,"close":222.77,"volume":37498200,"adj_high":223.55,"adj_low":219.82,"adj_close":222.77,"adj_open":222.5,"adj_volume":37498225,"split_factor":1,"dividend":0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"usd","symbol":"AAPL","exchange":"XNAS","date":"2024-09-12T00:00:00+0000"},{"open":221.46,"high":223.09,"low":217.89,"close":222.66,"volume":44587100,"adj_high":223.09,"adj_low":217.89,"adj_close":222.66,"adj_open":221.455,"adj_volume":44587072,"split_factor":1,"dividend":0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"usd","symbol":"AAPL","exchange":"XNAS","date":"2024-09-11T00:00:00+0000"},{"open":218.92,"high":221.48,"low":216.73,"close":220.11,"volume":51591000,"adj_high":221.48,"adj_low":216.73,"adj_close":220.11,"adj_open":218.92,"adj_volume":51591033,"split_factor":1,"dividend":0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"usd","symbol":"AAPL","exchange":"XNAS","date":"2024-09-10T00:00:00+0000"},{"open":220.82,"high":221.27,"low":216.71,"close":220.91,"volume":67180000,"adj_high":221.27,"adj_low":216.71,"adj_close":220.91,"adj_open":220.82,"adj_volume":67179965,"split_factor":1,"dividend":0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"usd","symbol":"AAPL","exchange":"XNAS","date":"2024-09-09T00:00:00+0000"},{"open":223.95,"high":225.24,"low":219.77,"close":220.82,"volume":48423000,"adj_high":225.24,"adj_low":219.77,"adj_close":220.82,"adj_open":223.95,"adj_volume":48423011,"split_factor":1,"dividend":0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"usd","symbol":"AAPL","exchange":"XNAS","date":"2024-09-06T00:00:00+0000"},{"open":221.63,"high":225.48,"low":221.52,"close":222.38,"volume":36615400,"adj_high":225.48,"adj_low":221.52,"adj_close":222.38,"adj_open":221.625,"adj_volume":36615398,"split_factor":1,"dividend":0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"usd","symbol":"AAPL","exchange":"XNAS","date":"2024-09-05T00:00:00+0000"},{"open":221.66,"high":221.78,"low":217.48,"close":220.85,"volume":43840200,"adj_high":221.78,"adj_low":217.48,"adj_close":220.85,"adj_open":221.66,"adj_volume":43262758,"split_factor":1,"dividend":0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"usd","symbol":"AAPL","exchange":"XNAS","date":"2024-09-04T00:00:00+0000"},{"open":228.55,"high":229,"low":221.17,"close":222.77,"volume":50190600,"adj_high":229,"adj_low":221.17,"adj_close":222.77,"adj_open":228.55,"adj_volume":50190574,"split_factor":1,"dividend":0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"usd","symbol":"AAPL","exchange":"XNAS","date":"2024-09-03T00:00:00+0000"},{"open":230.19,"high":230.4,"low":227.48,"close":229,"volume":52990800,"adj_high":230.4,"adj_low":227.48,"adj_close":229,"adj_open":230.19,"adj_volume":52990770,"split_factor":1,"dividend":0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"usd","symbol":"AAPL","exchange":"XNAS","date":"2024-08-30T00:00:00+0000"},{"open":230.1,"high":232.92,"low":228.88,"close":229.79,"volume":51906300,"adj_high":232.92,"adj_low":228.88,"adj_close":229.79,"adj_open":230.1,"adj_volume":51906297,"split_factor":1,"dividend":0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"usd","symbol":"AAPL","exchange":"XNAS","date":"2024-08-29T00:00:00+0000"},{"open":227.92,"high":229.86,"low":225.68,"close":226.49,"volume":38052200,"adj_high":229.86,"adj_low":225.68,"adj_close":226.49,"adj_open":227.92,"adj_volume":38052167,"split_factor":1,"dividend":0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"usd","symbol":"AAPL","exchange":"XNAS","date":"2024-08-28T00:00:00+0000"},{"open":226,"high":228.85,"low":224.89,"close":228.03,"volume":35934600,"adj_high":228.85,"adj_low":224.89,"adj_close":228.03,"adj_open":225.995,"adj_volume":35934559,"split_factor":1,"dividend":0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"usd","symbol":"AAPL","exchange":"XNAS","date":"2024-08-27T00:00:00+0000"},{"open":226.76,"high":227.28,"low":223.89,"close":227.18,"volume":30602200,"adj_high":227.28,"adj_low":223.8905,"adj_close":227.18,"adj_open":226.76,"adj_volume":30602208,"split_factor":1,"dividend":0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"usd","symbol":"AAPL","exchange":"XNAS","date":"2024-08-26T00:00:00+0000"},{"open":225.66,"high":228.22,"low":224.33,"close":226.84,"volume":38677300,"adj_high":228.22,"adj_low":224.33,"adj_close":226.84,"adj_open":225.6589,"adj_volume":38677250,"split_factor":1,"dividend":0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"usd","symbol":"AAPL","exchange":"XNAS","date":"2024-08-23T00:00:00+0000"},{"open":227.79,"high":228.34,"low":223.9,"close":224.53,"volume":43695300,"adj_high":228.34,"adj_low":223.9,"adj_close":224.53,"adj_open":227.79,"adj_volume":43695321,"split_factor":1,"dividend":0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"usd","symbol":"AAPL","exchange":"XNAS","date":"2024-08-22T00:00:00+0000"},{"open":226.52,"high":227.98,"low":225.05,"close":226.4,"volume":34765500,"adj_high":227.98,"adj_low":225.05,"adj_close":226.4,"adj_open":226.52,"adj_volume":34765480,"split_factor":1,"dividend":0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"usd","symbol":"AAPL","exchange":"XNAS","date":"2024-08-21T00:00:00+0000"},{"open":225.77,"high":227.17,"low":225.45,"close":226.51,"volume":30299000,"adj_high":227.17,"adj_low":225.45,"adj_close":226.51,"adj_open":225.77,"adj_volume":30299033,"split_factor":1,"dividend":0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"usd","symbol":"AAPL","exchange":"XNAS","date":"2024-08-20T00:00:00+0000"},{"open":225.72,"high":225.99,"low":223.04,"close":225.89,"volume":40687800,"adj_high":225.99,"adj_low":223.04,"adj_close":225.89,"adj_open":225.72,"adj_volume":40687813,"split_factor":1,"dividend":0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"usd","symbol":"AAPL","exchange":"XNAS","date":"2024-08-19T00:00:00+0000"},{"open":223.92,"high":226.83,"low":223.65,"close":226.05,"volume":44340200,"adj_high":226.8271,"adj_low":223.6501,"adj_close":226.05,"adj_open":223.92,"adj_volume":44340240,"split_factor":1,"dividend":0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"usd","symbol":"AAPL","exchange":"XNAS","date":"2024-08-16T00:00:00+0000"},{"open":224.6,"high":225.35,"low":222.76,"close":224.72,"volume":46414000,"adj_high":225.35,"adj_low":222.76,"adj_close":224.72,"adj_open":224.6,"adj_volume":46414013,"split_factor":1,"dividend":0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"usd","symbol":"AAPL","exchange":"XNAS","date":"2024-08-15T00:00:00+0000"},{"open":220.57,"high":223.03,"low":219.7,"close":221.72,"volume":41960600,"adj_high":223.03,"adj_low":219.7,"adj_close":221.72,"adj_open":220.57,"adj_volume":41960574,"split_factor":1,"dividend":0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"usd","symbol":"AAPL","exchange":"XNAS","date":"2024-08-14T00:00:00+0000"},{"open":219.01,"high":221.89,"low":219.01,"close":221.27,"volume":44155300,"adj_high":221.89,"adj_low":219.01,"adj_close":221.27,"adj_open":219.01,"adj_volume":44155331,"split_factor":1,"dividend":0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"usd","symbol":"AAPL","exchange":"XNAS","date":"2024-08-13T00:00:00+0000"},{"open":216.07,"high":219.51,"low":215.6,"close":217.53,"volume":38028100,"adj_high":219.5099,"adj_low":215.6,"adj_close":217.53,"adj_open":216.07,"adj_volume":38028092,"split_factor":1,"dividend":0.25,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"usd","symbol":"AAPL","exchange":"XNAS","date":"2024-08-12T00:00:00+0000"},{"open":212.1,"high":216.78,"low":211.97,"close":216.24,"volume":42201600,"adj_high":216.5311479475,"adj_low":211.7266695748,"adj_close":215.99,"adj_open":211.8565203416,"adj_volume":42201646,"split_factor":1,"dividend":0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"usd","symbol":"AAPL","exchange":"XNAS","date":"2024-08-09T00:00:00+0000"},{"open":213.11,"high":214.2,"low":208.83,"close":213.31,"volume":47161100,"adj_high":213.9541096519,"adj_low":208.5902741299,"adj_close":213.0634,"adj_open":212.8653609147,"adj_volume":47161149,"split_factor":1,"dividend":0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"usd","symbol":"AAPL","exchange":"XNAS","date":"2024-08-08T00:00:00+0000"},{"open":206.9,"high":213.64,"low":206.39,"close":209.82,"volume":63516400,"adj_high":213.3947525025,"adj_low":206.1530751217,"adj_close":209.5774,"adj_open":206.6624896685,"adj_volume":63516417,"split_factor":1,"dividend":0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"usd","symbol":"AAPL","exchange":"XNAS","date":"2024-08-07T00:00:00+0000"},{"open":205.3,"high":209.99,"low":201.07,"close":207.23,"volume":69660500,"adj_high":209.7489425108,"adj_low":200.8391822022,"adj_close":206.9904,"adj_open":205.0643263844,"adj_volume":69660488,"split_factor":1,"dividend":0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"usd","symbol":"AAPL","exchange":"XNAS","date":"2024-08-06T00:00:00+0000"},{"open":199.09,"high":213.5,"low":196,"close":209.27,"volume":119548600,"adj_high":213.2549132152,"adj_low":195.7750022959,"adj_close":209.0281,"adj_open":198.8614551382,"adj_volume":119548589,"split_factor":1,"dividend":0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"usd","symbol":"AAPL","exchange":"XNAS","date":"2024-08-05T00:00:00+0000"},{"open":219.15,"high":225.6,"low":217.71,"close":219.86,"volume":105568600,"adj_high":225.3410230508,"adj_low":217.4600803563,"adj_close":219.6058,"adj_open":218.898427312,"adj_volume":105568560,"split_factor":1,"dividend":0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"usd","symbol":"AAPL","exchange":"XNAS","date":"2024-08-02T00:00:00+0000"},{"open":224.37,"high":224.48,"low":217.02,"close":218.36,"volume":62501000,"adj_high":224.222308752,"adj_low":216.7708724401,"adj_close":218.1075,"adj_open":224.1124350262,"adj_volume":62500996,"split_factor":1,"dividend":0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"usd","symbol":"AAPL","exchange":"XNAS","date":"2024-08-01T00:00:00+0000"},{"open":221.44,"high":223.82,"low":220.63,"close":222.08,"volume":50036300,"adj_high":223.5630663973,"adj_low":220.3767283497,"adj_close":221.8232,"adj_open":221.1857985123,"adj_volume":50036262,"split_factor":1,"dividend":0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"usd","symbol":"AAPL","exchange":"XNAS","date":"2024-07-31T00:00:00+0000"},{"open":219.19,"high":220.33,"low":216.12,"close":218.8,"volume":41643800,"adj_high":220.0720784737,"adj_low":215.8719055928,"adj_close":218.547,"adj_open":218.9383813941,"adj_volume":41643840,"split_factor":1,"dividend":0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"usd","symbol":"AAPL","exchange":"XNAS","date":"2024-07-30T00:00:00+0000"},{"open":216.96,"high":219.3,"low":215.75,"close":218.24,"volume":36311800,"adj_high":219.0482551198,"adj_low":215.5023303334,"adj_close":217.9877,"adj_open":216.7109413169,"adj_volume":36311778,"split_factor":1,"dividend":0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"usd","symbol":"AAPL","exchange":"XNAS","date":"2024-07-29T00:00:00+0000"},{"open":218.7,"high":219.49,"low":216.01,"close":217.96,"volume":41601300,"adj_high":219.2380370098,"adj_low":215.762031867,"adj_close":217.708,"adj_open":218.4489438883,"adj_volume":41601345,"split_factor":1,"dividend":0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"usd","symbol":"AAPL","exchange":"XNAS","date":"2024-07-26T00:00:00+0000"},{"open":218.93,"high":220.85,"low":214.62,"close":217.49,"volume":51391200,"adj_high":220.5964758013,"adj_low":214.373627514,"adj_close":217.2386,"adj_open":218.6786798604,"adj_volume":51391199,"split_factor":1,"dividend":0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"usd","symbol":"AAPL","exchange":"XNAS","date":"2024-07-25T00:00:00+0000"},{"open":224,"high":224.8,"low":217.13,"close":218.54,"volume":61777600,"adj_high":224.5419414088,"adj_low":216.8807461659,"adj_close":218.2873,"adj_open":223.7428597667,"adj_volume":61777576,"split_factor":1,"dividend":0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"usd","symbol":"AAPL","exchange":"XNAS","date":"2024-07-24T00:00:00+0000"},{"open":224.37,"high":226.94,"low":222.68,"close":225.01,"volume":39960300,"adj_high":226.6794848012,"adj_low":222.4243750574,"adj_close":224.7499,"adj_open":224.1074407659,"adj_volume":39960260,"split_factor":1,"dividend":0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"usd","symbol":"AAPL","exchange":"XNAS","date":"2024-07-23T00:00:00+0000"},{"open":227.01,"high":227.78,"low":223.09,"close":223.96,"volume":48201800,"adj_high":227.5185205253,"adj_low":222.8339043989,"adj_close":223.7011,"adj_open":226.7494044449,"adj_volume":48201835,"split_factor":1,"dividend":0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"usd","symbol":"AAPL","exchange":"XNAS","date":"2024-07-22T00:00:00+0000"},{"open":224.82,"high":226.8,"low":223.28,"close":224.31,"volume":49151500,"adj_high":226.5396455138,"adj_low":223.0186920287,"adj_close":224.0507,"adj_open":224.5619184498,"adj_volume":49151453,"split_factor":1,"dividend":0,"name":"Apple Inc","exchange_code":"NASDAQ","asset_type":"Stock","price_currency":"usd","symbol":"AAPL","exchange":"XNAS","date":"2024-07-19T00:00:00+0000"}]}