Pricing

Rating

Developer

Actor stats

Categories

Share

Yahoo Finance Data Extractor 📈

A professional-grade Apify Actor designed to fetch comprehensive financial data and historical stock prices directly from Yahoo Finance. Whether you are building a trading bot, conducting market research, or tracking your portfolio, this tool provides clean, structured data in seconds.

Key Features ✨

• Multi-Ticker Support: Process dozens of symbols (Stocks, Crypto, ETFs, Indices) in a single run.
• Full OHLCV Data: Get Open, High, Low, Close, and Volume for any historical period.
• Real-Time Metrics: Extract current price, day high/low, 52-week range, and percentage change.
• Market Metadata: Includes full company names, exchange info, currency, and market state (Open/Closed).
• Flexible Timeframes: Pass a custom start_date to get exactly the history you need.
• Paywall Ready: Automatically limits results for Free users (50 items) while unlocking full access for subscribers.

🛠 Input Configuration

The Actor accepts the following input parameters:

Example Input JSON:

{
"tickers":["NVDA","MSFT","ETH-USD"],
"start_date":"2024-01-01",
"maxItems":100,
"proxyConfiguration":{
"useApifyProxy":true
}
}

📊 Data Output Example

Results are stored in a structured JSON format, ready for analysis in Excel, Pandas, or integration into your apps:

{
"ticker":"AAPL",
"info":{
"full_name":"Apple Inc.",
"exchange":"NMS",
"instrument_type":"EQUITY",
"currency":"USD"
},
"current_metrics":{
"price":257.84,
"previous_close":250.42,
"change_percent":"2.96%",
"day_high":260.18,
"day_low":256.66,
"fifty_two_week_high":288.62,
"fifty_two_week_low":189.81
},
"history_count":319,
"history":[
{
"date":"2025-01-02",
"open":"248.93",
"high":"249.10",
"low":"241.82",
"close":"243.85",
"volume":55740700
},
{
"date":"2025-01-03",
"open":"243.36",
"high":"244.18",
"low":"241.89",
"close":"243.36",
"volume":40244100
},
{
"date":"2025-01-06",
"open":"244.31",
"high":"247.33",
"low":"243.20",
"close":"245.00",
"volume":45045600
},
{
"date":"2025-01-07",
"open":"242.98",
"high":"245.55",
"low":"241.35",
"close":"242.21",
"volume":40856000
},
{
"date":"2025-01-08",
"open":"241.92",
"high":"243.71",
"low":"240.05",
"close":"242.70",
"volume":37628900
},
{
"date":"2025-01-10",
"open":"240.01",
"high":"240.16",
"low":"233.00",
"close":"236.85",
"volume":61710900
},
{
"date":"2025-01-13",
"open":"233.53",
"high":"234.67",
"low":"229.72",
"close":"234.40",
"volume":49630700
},
{
"date":"2025-01-14",
"open":"234.75",
"high":"236.12",
"low":"232.47",
"close":"233.28",
"volume":39435300
},
{
"date":"2025-01-15",
"open":"234.64",
"high":"238.96",
"low":"234.43",
"close":"237.87",
"volume":39832000
},
{
"date":"2025-01-16",
"open":"237.35",
"high":"238.01",
"low":"228.03",
"close":"228.26",
"volume":71759100
},
{
"date":"2025-01-17",
"open":"232.12",
"high":"232.29",
"low":"228.48",
"close":"229.98",
"volume":68488300
},
{
"date":"2025-01-21",
"open":"224.00",
"high":"224.42",
"low":"219.38",
"close":"222.64",
"volume":98070400
},
{
"date":"2025-01-22",
"open":"219.79",
"high":"224.12",
"low":"219.79",
"close":"223.83",
"volume":64126500
},
{
"date":"2025-01-23",
"open":"224.74",
"high":"227.03",
"low":"222.30",
"close":"223.66",
"volume":60234800
},
{
"date":"2025-01-24",
"open":"224.78",
"high":"225.63",
"low":"221.41",
"close":"222.78",
"volume":54697900
},
{
"date":"2025-01-27",
"open":"224.02",
"high":"232.15",
"low":"223.98",
"close":"229.86",
"volume":94863400
},
{
"date":"2025-01-28",
"open":"230.85",
"high":"240.19",
"low":"230.81",
"close":"238.26",
"volume":75707600
},
{
"date":"2025-01-29",
"open":"234.12",
"high":"239.86",
"low":"234.01",
"close":"239.36",
"volume":45486100
},
{
"date":"2025-01-30",
"open":"238.67",
"high":"240.79",
"low":"237.21",
"close":"237.59",
"volume":55658300
},
{
"date":"2025-01-31",
"open":"247.19",
"high":"247.19",
"low":"233.44",
"close":"236.00",
"volume":100959800
},
{
"date":"2025-02-03",
"open":"229.99",
"high":"231.83",
"low":"225.70",
"close":"228.01",
"volume":73063300
},
{
"date":"2025-02-04",
"open":"227.25",
"high":"233.13",
"low":"226.65",
"close":"232.80",
"volume":45067300
},
{
"date":"2025-02-05",
"open":"228.53",
"high":"232.67",
"low":"228.27",
"close":"232.47",
"volume":39620300
},
{
"date":"2025-02-06",
"open":"231.29",
"high":"233.80",
"low":"230.43",
"close":"233.22",
"volume":29925300
},
{
"date":"2025-02-07",
"open":"232.60",
"high":"234.00",
"low":"227.26",
"close":"227.63",
"volume":39707200
},
{
"date":"2025-02-10",
"open":"229.57",
"high":"230.59",
"low":"227.20",
"close":"227.65",
"volume":33115600
},
{
"date":"2025-02-11",
"open":"228.20",
"high":"235.23",
"low":"228.13",
"close":"232.62",
"volume":53718400
},
{
"date":"2025-02-12",
"open":"231.20",
"high":"236.96",
"low":"230.68",
"close":"236.87",
"volume":45243300
},
{
"date":"2025-02-13",
"open":"236.91",
"high":"242.34",
"low":"235.57",
"close":"241.53",
"volume":53614100
},
{
"date":"2025-02-14",
"open":"241.25",
"high":"245.55",
"low":"240.99",
"close":"244.60",
"volume":40896200
},
{
"date":"2025-02-18",
"open":"244.15",
"high":"245.18",
"low":"241.84",
"close":"244.47",
"volume":48822500
},
{
"date":"2025-02-19",
"open":"244.66",
"high":"246.01",
"low":"243.16",
"close":"244.87",
"volume":32204200
},
{
"date":"2025-02-20",
"open":"244.94",
"high":"246.78",
"low":"244.29",
"close":"245.83",
"volume":32316900
},
{
"date":"2025-02-21",
"open":"245.95",
"high":"248.69",
"low":"245.22",
"close":"245.55",
"volume":53197400
},
{
"date":"2025-02-24",
"open":"244.93",
"high":"248.86",
"low":"244.42",
"close":"247.10",
"volume":51326400
},
{
"date":"2025-02-25",
"open":"248.00",
"high":"250.00",
"low":"244.91",
"close":"247.04",
"volume":48013300
},
{
"date":"2025-02-26",
"open":"244.33",
"high":"244.98",
"low":"239.13",
"close":"240.36",
"volume":44433600
},
{
"date":"2025-02-27",
"open":"239.41",
"high":"242.46",
"low":"237.06",
"close":"237.30",
"volume":41153600
},
{
"date":"2025-02-28",
"open":"236.95",
"high":"242.09",
"low":"230.20",
"close":"241.84",
"volume":56833400
},
{
"date":"2025-03-03",
"open":"241.79",
"high":"244.03",
"low":"236.11",
"close":"238.03",
"volume":47184000
},
{
"date":"2025-03-04",
"open":"237.71",
"high":"240.07",
"low":"234.68",
"close":"235.93",
"volume":53798100
},
{
"date":"2025-03-05",
"open":"235.42",
"high":"236.55",
"low":"229.23",
"close":"235.74",
"volume":47227600
},
{
"date":"2025-03-06",
"open":"234.44",
"high":"237.86",
"low":"233.16",
"close":"235.33",
"volume":45170400
},
{
"date":"2025-03-07",
"open":"235.11",
"high":"241.37",
"low":"234.76",
"close":"239.07",
"volume":46273600
},
{
"date":"2025-03-10",
"open":"235.54",
"high":"236.16",
"low":"224.22",
"close":"227.48",
"volume":72071200
},
{
"date":"2025-03-11",
"open":"223.81",
"high":"225.84",
"low":"217.45",
"close":"220.84",
"volume":76137400
},
{
"date":"2025-03-12",
"open":"220.14",
"high":"221.75",
"low":"214.91",
"close":"216.98",
"volume":62547500
},
{
"date":"2025-03-13",
"open":"215.95",
"high":"216.84",
"low":"208.42",
"close":"209.68",
"volume":61368300
},
{
"date":"2025-03-14",
"open":"211.25",
"high":"213.95",
"low":"209.58",
"close":"213.49",
"volume":60107600
},
{
"date":"2025-03-17",
"open":"213.31",
"high":"215.22",
"low":"209.97",
"close":"214.00",
"volume":48073400
},
{
"date":"2025-03-18",
"open":"214.16",
"high":"215.15",
"low":"211.49",
"close":"212.69",
"volume":42432400
},
{
"date":"2025-03-19",
"open":"214.22",
"high":"218.76",
"low":"213.75",
"close":"215.24",
"volume":54385400
},
{
"date":"2025-03-20",
"open":"213.99",
"high":"217.49",
"low":"212.22",
"close":"214.10",
"volume":48862900
},
{
"date":"2025-03-21",
"open":"211.56",
"high":"218.84",
"low":"211.28",
"close":"218.27",
"volume":94127800
},
{
"date":"2025-03-24",
"open":"221.00",
"high":"221.48",
"low":"218.58",
"close":"220.73",
"volume":44299500
},
{
"date":"2025-03-25",
"open":"220.77",
"high":"224.10",
"low":"220.08",
"close":"223.75",
"volume":34493600
},
{
"date":"2025-03-26",
"open":"223.51",
"high":"225.02",
"low":"220.47",
"close":"221.53",
"volume":34466100
},
{
"date":"2025-03-27",
"open":"221.39",
"high":"224.99",
"low":"220.56",
"close":"223.85",
"volume":37094800
},
{
"date":"2025-03-28",
"open":"221.67",
"high":"223.81",
"low":"217.68",
"close":"217.90",
"volume":39818600
},
{
"date":"2025-03-31",
"open":"217.01",
"high":"225.62",
"low":"216.23",
"close":"222.13",
"volume":65299300
},
{
"date":"2025-04-01",
"open":"219.81",
"high":"223.68",
"low":"218.90",
"close":"223.19",
"volume":36412700
},
{
"date":"2025-04-02",
"open":"221.32",
"high":"225.19",
"low":"221.02",
"close":"223.89",
"volume":35905900
},
{
"date":"2025-04-03",
"open":"205.54",
"high":"207.49",
"low":"201.25",
"close":"203.19",
"volume":103419000
},
{
"date":"2025-04-04",
"open":"193.89",
"high":"199.88",
"low":"187.34",
"close":"188.38",
"volume":125910900
},
{
"date":"2025-04-07",
"open":"177.20",
"high":"194.15",
"low":"174.62",
"close":"181.46",
"volume":160466300
},
{
"date":"2025-04-08",
"open":"186.70",
"high":"190.34",
"low":"169.21",
"close":"172.42",
"volume":120859500
},
{
"date":"2025-04-09",
"open":"171.95",
"high":"200.61",
"low":"171.89",
"close":"198.85",
"volume":184395900
},
{
"date":"2025-04-10",
"open":"189.07",
"high":"194.78",
"low":"183.00",
"close":"190.42",
"volume":121880000
},
{
"date":"2025-04-11",
"open":"186.10",
"high":"199.54",
"low":"186.06",
"close":"198.15",
"volume":87435900
},
{
"date":"2025-04-14",
"open":"211.44",
"high":"212.94",
"low":"201.16",
"close":"202.52",
"volume":101352900
},
{
"date":"2025-04-15",
"open":"201.86",
"high":"203.51",
"low":"199.80",
"close":"202.14",
"volume":51343900
},
{
"date":"2025-04-16",
"open":"198.36",
"high":"200.70",
"low":"192.37",
"close":"194.27",
"volume":59732400
},
{
"date":"2025-04-17",
"open":"197.20",
"high":"198.83",
"low":"194.42",
"close":"196.98",
"volume":52164700
},
{
"date":"2025-04-21",
"open":"193.27",
"high":"193.80",
"low":"189.81",
"close":"193.16",
"volume":46742500
},
{
"date":"2025-04-22",
"open":"196.12",
"high":"201.59",
"low":"195.97",
"close":"199.74",
"volume":52976400
},
{
"date":"2025-04-23",
"open":"206.00",
"high":"208.00",
"low":"202.80",
"close":"204.60",
"volume":52929200
},
{
"date":"2025-04-24",
"open":"204.89",
"high":"208.83",
"low":"202.94",
"close":"208.37",
"volume":47311000
},
{
"date":"2025-04-25",
"open":"206.37",
"high":"209.75",
"low":"206.20",
"close":"209.28",
"volume":38222300
},
{
"date":"2025-04-28",
"open":"210.00",
"high":"211.50",
"low":"207.46",
"close":"210.14",
"volume":38743100
},
{
"date":"2025-04-29",
"open":"208.69",
"high":"212.24",
"low":"208.37",
"close":"211.21",
"volume":36827600
},
{
"date":"2025-04-30",
"open":"209.30",
"high":"213.58",
"low":"206.67",
"close":"212.50",
"volume":52286500
},
{
"date":"2025-05-01",
"open":"209.08",
"high":"214.56",
"low":"208.90",
"close":"213.32",
"volume":57365700
},
{
"date":"2025-05-02",
"open":"206.09",
"high":"206.99",
"low":"202.16",
"close":"205.35",
"volume":101010600
},
{
"date":"2025-05-05",
"open":"203.10",
"high":"204.10",
"low":"198.21",
"close":"198.89",
"volume":69018500
},
{
"date":"2025-05-06",
"open":"198.21",
"high":"200.65",
"low":"197.02",
"close":"198.51",
"volume":51216500
},
{
"date":"2025-05-07",
"open":"199.17",
"high":"199.44",
"low":"193.25",
"close":"196.25",
"volume":68536700
},
{
"date":"2025-05-08",
"open":"197.72",
"high":"200.05",
"low":"194.68",
"close":"197.49",
"volume":50478900
},
{
"date":"2025-05-09",
"open":"199.00",
"high":"200.54",
"low":"197.54",
"close":"198.53",
"volume":36453900
},
{
"date":"2025-05-12",
"open":"210.97",
"high":"211.27",
"low":"206.75",
"close":"210.79",
"volume":63775800
},
{
"date":"2025-05-13",
"open":"210.43",
"high":"213.40",
"low":"209.00",
"close":"212.93",
"volume":51909300
},
{
"date":"2025-05-14",
"open":"212.43",
"high":"213.94",
"low":"210.58",
"close":"212.33",
"volume":49325800
},
{
"date":"2025-05-15",
"open":"210.95",
"high":"212.96",
"low":"209.54",
"close":"211.45",
"volume":45029500
},
{
"date":"2025-05-16",
"open":"212.36",
"high":"212.57",
"low":"209.77",
"close":"211.26",
"volume":54737900
},
{
"date":"2025-05-19",
"open":"207.91",
"high":"209.48",
"low":"204.26",
"close":"208.78",
"volume":46140500
},
{
"date":"2025-05-20",
"open":"207.67",
"high":"208.47",
"low":"205.03",
"close":"206.86",
"volume":42496600
},
{
"date":"2025-05-21",
"open":"205.17",
"high":"207.04",
"low":"200.71",
"close":"202.09",
"volume":59211800
},
{
"date":"2025-05-22",
"open":"200.71",
"high":"202.75",
"low":"199.70",
"close":"201.36",
"volume":46742400
},
{
"date":"2025-05-23",
"open":"193.67",
"high":"197.70",
"low":"193.46",
"close":"195.27",
"volume":78432900
},
{
"date":"2025-05-27",
"open":"198.30",
"high":"200.74",
"low":"197.43",
"close":"200.21",
"volume":56288500
},
{
"date":"2025-05-28",
"open":"200.59",
"high":"202.73",
"low":"199.90",
"close":"200.42",
"volume":45339700
},
{
"date":"2025-05-29",
"open":"203.58",
"high":"203.81",
"low":"198.51",
"close":"199.95",
"volume":51396800
},
{
"date":"2025-05-30",
"open":"199.37",
"high":"201.96",
"low":"196.78",
"close":"200.85",
"volume":70819900
},
{
"date":"2025-06-02",
"open":"200.28",
"high":"202.13",
"low":"200.12",
"close":"201.70",
"volume":35423300
},
{
"date":"2025-06-03",
"open":"201.35",
"high":"203.77",
"low":"200.96",
"close":"203.27",
"volume":46381600
},
{
"date":"2025-06-04",
"open":"202.91",
"high":"206.24",
"low":"202.10",
"close":"202.82",
"volume":43604000
},
{
"date":"2025-06-05",
"open":"203.50",
"high":"204.75",
"low":"200.15",
"close":"200.63",
"volume":55126100
},
{
"date":"2025-06-06",
"open":"203.00",
"high":"205.70",
"low":"202.05",
"close":"203.92",
"volume":46607700
},
{
"date":"2025-06-09",
"open":"204.39",
"high":"206.00",
"low":"200.02",
"close":"201.45",
"volume":72862600
},
{
"date":"2025-06-10",
"open":"200.60",
"high":"204.35",
"low":"200.57",
"close":"202.67",
"volume":54672600
},
{
"date":"2025-06-11",
"open":"203.50",
"high":"204.50",
"low":"198.41",
"close":"198.78",
"volume":60989900
},
{
"date":"2025-06-12",
"open":"199.08",
"high":"199.68",
"low":"197.36",
"close":"199.20",
"volume":43904600
},
{
"date":"2025-06-13",
"open":"199.73",
"high":"200.37",
"low":"195.70",
"close":"196.45",
"volume":51447300
},
{
"date":"2025-06-16",
"open":"197.30",
"high":"198.69",
"low":"196.56",
"close":"198.42",
"volume":43020700
},
{
"date":"2025-06-17",
"open":"197.20",
"high":"198.39",
"low":"195.21",
"close":"195.64",
"volume":38856200
},
{
"date":"2025-06-18",
"open":"195.94",
"high":"197.57",
"low":"195.07",
"close":"196.58",
"volume":45394700
},
{
"date":"2025-06-20",
"open":"198.24",
"high":"201.70",
"low":"196.86",
"close":"201.00",
"volume":96813500
},
{
"date":"2025-06-23",
"open":"201.63",
"high":"202.30",
"low":"198.96",
"close":"201.50",
"volume":55814300
},
{
"date":"2025-06-24",
"open":"202.59",
"high":"203.44",
"low":"200.20",
"close":"200.30",
"volume":54064000
},
{
"date":"2025-06-25",
"open":"201.45",
"high":"203.67",
"low":"200.62",
"close":"201.56",
"volume":39525700
},
{
"date":"2025-06-26",
"open":"201.43",
"high":"202.64",
"low":"199.46",
"close":"201.00",
"volume":50799100
},
{
"date":"2025-06-27",
"open":"201.89",
"high":"203.22",
"low":"200.00",
"close":"201.08",
"volume":73188600
},
{
"date":"2025-06-30",
"open":"202.01",
"high":"207.39",
"low":"199.26",
"close":"205.17",
"volume":91912800
},
{
"date":"2025-07-01",
"open":"206.67",
"high":"210.19",
"low":"206.14",
"close":"207.82",
"volume":78788900
},
{
"date":"2025-07-02",
"open":"208.91",
"high":"213.34",
"low":"208.14",
"close":"212.44",
"volume":67941800
},
{
"date":"2025-07-03",
"open":"212.15",
"high":"214.65",
"low":"211.81",
"close":"213.55",
"volume":34955800
},
{
"date":"2025-07-07",
"open":"212.68",
"high":"216.23",
"low":"208.80",
"close":"209.95",
"volume":50229000
},
{
"date":"2025-07-08",
"open":"210.10",
"high":"211.43",
"low":"208.45",
"close":"210.01",
"volume":42848900
},
{
"date":"2025-07-09",
"open":"209.53",
"high":"211.33",
"low":"207.22",
"close":"211.14",
"volume":48749400
},
{
"date":"2025-07-10",
"open":"210.51",
"high":"213.48",
"low":"210.03",
"close":"212.41",
"volume":44443600
},
{
"date":"2025-07-11",
"open":"210.57",
"high":"212.13",
"low":"209.86",
"close":"211.16",
"volume":39765800
},
{
"date":"2025-07-14",
"open":"209.93",
"high":"210.91",
"low":"207.54",
"close":"208.62",
"volume":38840100
},
{
"date":"2025-07-15",
"open":"209.22",
"high":"211.89",
"low":"208.92",
"close":"209.11",
"volume":42296300
},
{
"date":"2025-07-16",
"open":"210.30",
"high":"212.40",
"low":"208.64",
"close":"210.16",
"volume":47490500
},
{
"date":"2025-07-17",
"open":"210.57",
"high":"211.80",
"low":"209.59",
"close":"210.02",
"volume":48068100
},
{
"date":"2025-07-18",
"open":"210.87",
"high":"211.79",
"low":"209.70",
"close":"211.18",
"volume":48974600
},
{
"date":"2025-07-21",
"open":"212.10",
"high":"215.78",
"low":"211.63",
"close":"212.48",
"volume":51377400
},
{
"date":"2025-07-22",
"open":"213.14",
"high":"214.95",
"low":"212.23",
"close":"214.40",
"volume":46404100
},
{
"date":"2025-07-23",
"open":"215.00",
"high":"215.15",
"low":"212.41",
"close":"214.15",
"volume":46989300
},
{
"date":"2025-07-24",
"open":"213.90",
"high":"215.69",
"low":"213.53",
"close":"213.76",
"volume":46022600
},
{
"date":"2025-07-25",
"open":"214.70",
"high":"215.24",
"low":"213.40",
"close":"213.88",
"volume":40268800
},
{
"date":"2025-07-28",
"open":"214.03",
"high":"214.85",
"low":"213.06",
"close":"214.05",
"volume":37858000
},
{
"date":"2025-07-29",
"open":"214.18",
"high":"214.81",
"low":"210.82",
"close":"211.27",
"volume":51411700
},
{
"date":"2025-07-30",
"open":"211.90",
"high":"212.39",
"low":"207.72",
"close":"209.05",
"volume":45512500
},
{
"date":"2025-07-31",
"open":"208.49",
"high":"209.84",
"low":"207.16",
"close":"207.57",
"volume":80698400
},
{
"date":"2025-08-01",
"open":"210.87",
"high":"213.58",
"low":"201.50",
"close":"202.38",
"volume":104434500
},
{
"date":"2025-08-04",
"open":"204.51",
"high":"207.88",
"low":"201.68",
"close":"203.35",
"volume":75109300
},
{
"date":"2025-08-05",
"open":"203.40",
"high":"205.34",
"low":"202.16",
"close":"202.92",
"volume":44155100
},
{
"date":"2025-08-06",
"open":"205.63",
"high":"215.38",
"low":"205.59",
"close":"213.25",
"volume":108483100
},
{
"date":"2025-08-07",
"open":"218.88",
"high":"220.85",
"low":"216.58",
"close":"220.03",
"volume":90224800
},
{
"date":"2025-08-08",
"open":"220.83",
"high":"231.00",
"low":"219.25",
"close":"229.35",
"volume":113854000
},
{
"date":"2025-08-11",
"open":"227.92",
"high":"229.56",
"low":"224.76",
"close":"227.18",
"volume":61806100
},
{
"date":"2025-08-12",
"open":"228.01",
"high":"230.80",
"low":"227.07",
"close":"229.65",
"volume":55626200
},
{
"date":"2025-08-13",
"open":"231.07",
"high":"235.00",
"low":"230.43",
"close":"233.33",
"volume":69878500
},
{
"date":"2025-08-14",
"open":"234.06",
"high":"235.12",
"low":"230.85",
"close":"232.78",
"volume":51916300
},
{
"date":"2025-08-15",
"open":"234.00",
"high":"234.28",
"low":"229.34",
"close":"231.59",
"volume":56038700
},
{
"date":"2025-08-18",
"open":"231.70",
"high":"233.12",
"low":"230.11",
"close":"230.89",
"volume":37476200
},
{
"date":"2025-08-19",
"open":"231.28",
"high":"232.87",
"low":"229.35",
"close":"230.56",
"volume":39402600
},
{
"date":"2025-08-20",
"open":"229.98",
"high":"230.47",
"low":"225.77",
"close":"226.01",
"volume":42263900
},
{
"date":"2025-08-21",
"open":"226.27",
"high":"226.52",
"low":"223.78",
"close":"224.90",
"volume":30621200
},
{
"date":"2025-08-22",
"open":"226.17",
"high":"229.09",
"low":"225.41",
"close":"227.76",
"volume":42477800
},
{
"date":"2025-08-25",
"open":"226.48",
"high":"229.30",
"low":"226.23",
"close":"227.16",
"volume":30983100
},
{
"date":"2025-08-26",
"open":"226.87",
"high":"229.49",
"low":"224.69",
"close":"229.31",
"volume":54575100
},
{
"date":"2025-08-27",
"open":"228.61",
"high":"230.90",
"low":"228.26",
"close":"230.49",
"volume":31259500
},
{
"date":"2025-08-28",
"open":"230.82",
"high":"233.41",
"low":"229.34",
"close":"232.56",
"volume":38074700
},
{
"date":"2025-08-29",
"open":"232.51",
"high":"233.38",
"low":"231.37",
"close":"232.14",
"volume":39418400
},
{
"date":"2025-09-02",
"open":"229.25",
"high":"230.85",
"low":"226.97",
"close":"229.72",
"volume":44075600
},
{
"date":"2025-09-03",
"open":"237.21",
"high":"238.85",
"low":"234.36",
"close":"238.47",
"volume":66427800
},
{
"date":"2025-09-04",
"open":"238.45",
"high":"239.90",
"low":"236.74",
"close":"239.78",
"volume":47549400
},
{
"date":"2025-09-05",
"open":"240.00",
"high":"241.32",
"low":"238.49",
"close":"239.69",
"volume":54870400
},
{
"date":"2025-09-08",
"open":"239.30",
"high":"240.15",
"low":"236.34",
"close":"237.88",
"volume":48999500
},
{
"date":"2025-09-09",
"open":"237.00",
"high":"238.78",
"low":"233.36",
"close":"234.35",
"volume":66313900
},
{
"date":"2025-09-10",
"open":"232.19",
"high":"232.42",
"low":"225.95",
"close":"226.79",
"volume":83440800
},
{
"date":"2025-09-11",
"open":"226.88",
"high":"230.45",
"low":"226.65",
"close":"230.03",
"volume":50208600
},
{
"date":"2025-09-12",
"open":"229.22",
"high":"234.51",
"low":"229.02",
"close":"234.07",
"volume":55824200
},
{
"date":"2025-09-15",
"open":"237.00",
"high":"238.19",
"low":"235.03",
"close":"236.70",
"volume":42699500
},
{
"date":"2025-09-16",
"open":"237.18",
"high":"241.22",
"low":"236.32",
"close":"238.15",
"volume":63421100
},
{
"date":"2025-09-17",
"open":"238.97",
"high":"240.10",
"low":"237.73",
"close":"238.99",
"volume":46508000
},
{
"date":"2025-09-18",
"open":"239.97",
"high":"241.20",
"low":"236.65",
"close":"237.88",
"volume":44249600
},
{
"date":"2025-09-19",
"open":"241.23",
"high":"246.30",
"low":"240.21",
"close":"245.50",
"volume":163741300
},
{
"date":"2025-09-22",
"open":"248.30",
"high":"256.64",
"low":"248.12",
"close":"256.08",
"volume":105517400
},
{
"date":"2025-09-23",
"open":"255.88",
"high":"257.34",
"low":"253.58",
"close":"254.43",
"volume":60275200
},
{
"date":"2025-09-24",
"open":"255.22",
"high":"255.74",
"low":"251.04",
"close":"252.31",
"volume":42303700
},
{
"date":"2025-09-25",
"open":"253.21",
"high":"257.17",
"low":"251.71",
"close":"256.87",
"volume":55202100
},
{
"date":"2025-09-26",
"open":"254.10",
"high":"257.60",
"low":"253.78",
"close":"255.46",
"volume":46076300
},
{
"date":"2025-09-29",
"open":"254.56",
"high":"255.00",
"low":"253.01",
"close":"254.43",
"volume":40127700
},
{
"date":"2025-09-30",
"open":"254.86",
"high":"255.92",
"low":"253.11",
"close":"254.63",
"volume":37704300
},
{
"date":"2025-10-01",
"open":"255.04",
"high":"258.79",
"low":"254.93",
"close":"255.45",
"volume":48713900
},
{
"date":"2025-10-02",
"open":"256.58",
"high":"258.18",
"low":"254.15",
"close":"257.13",
"volume":42630200
},
{
"date":"2025-10-03",
"open":"254.67",
"high":"259.24",
"low":"253.95",
"close":"258.02",
"volume":49155600
},
{
"date":"2025-10-06",
"open":"257.99",
"high":"259.07",
"low":"255.05",
"close":"256.69",
"volume":44664100
},
{
"date":"2025-10-07",
"open":"256.81",
"high":"257.40",
"low":"255.43",
"close":"256.48",
"volume":31955800
},
{
"date":"2025-10-08",
"open":"256.52",
"high":"258.52",
"low":"256.11",
"close":"258.06",
"volume":36496900
},
{
"date":"2025-10-09",
"open":"257.81",
"high":"258.00",
"low":"253.14",
"close":"254.04",
"volume":38322000
},
{
"date":"2025-10-10",
"open":"254.94",
"high":"256.38",
"low":"244.00",
"close":"245.27",
"volume":61999100
},
{
"date":"2025-10-13",
"open":"249.38",
"high":"249.69",
"low":"245.56",
"close":"247.66",
"volume":38142900
},
{
"date":"2025-10-14",
"open":"246.60",
"high":"248.85",
"low":"244.70",
"close":"247.77",
"volume":35478000
},
{
"date":"2025-10-15",
"open":"249.49",
"high":"251.82",
"low":"247.47",
"close":"249.34",
"volume":33893600
},
{
"date":"2025-10-16",
"open":"248.25",
"high":"249.04",
"low":"245.13",
"close":"247.45",
"volume":39777000
},
{
"date":"2025-10-17",
"open":"248.02",
"high":"253.38",
"low":"247.27",
"close":"252.29",
"volume":49147000
},
{
"date":"2025-10-20",
"open":"255.89",
"high":"264.38",
"low":"255.63",
"close":"262.24",
"volume":90483000
},
{
"date":"2025-10-21",
"open":"261.88",
"high":"265.29",
"low":"261.83",
"close":"262.77",
"volume":46695900
},
{
"date":"2025-10-22",
"open":"262.65",
"high":"262.85",
"low":"255.43",
"close":"258.45",
"volume":45015300
},
{
"date":"2025-10-23",
"open":"259.94",
"high":"260.62",
"low":"258.01",
"close":"259.58",
"volume":32754900
},
{
"date":"2025-10-24",
"open":"261.19",
"high":"264.13",
"low":"259.18",
"close":"262.82",
"volume":38253700
},
{
"date":"2025-10-27",
"open":"264.88",
"high":"269.12",
"low":"264.65",
"close":"268.81",
"volume":44888200
},
{
"date":"2025-10-28",
"open":"268.99",
"high":"269.89",
"low":"268.15",
"close":"269.00",
"volume":41534800
},
{
"date":"2025-10-29",
"open":"269.28",
"high":"271.41",
"low":"267.11",
"close":"269.70",
"volume":51086700
},
{
"date":"2025-10-30",
"open":"271.99",
"high":"274.14",
"low":"268.48",
"close":"271.40",
"volume":69886500
},
{
"date":"2025-10-31",
"open":"276.99",
"high":"277.32",
"low":"269.16",
"close":"270.37",
"volume":86167100
},
{
"date":"2025-11-03",
"open":"270.42",
"high":"270.85",
"low":"266.25",
"close":"269.05",
"volume":50194600
},
{
"date":"2025-11-04",
"open":"268.33",
"high":"271.49",
"low":"267.62",
"close":"270.04",
"volume":49274800
},
{
"date":"2025-11-05",
"open":"268.61",
"high":"271.70",
"low":"266.93",
"close":"270.14",
"volume":43683100
},
{
"date":"2025-11-06",
"open":"267.89",
"high":"273.40",
"low":"267.89",
"close":"269.77",
"volume":51204000
},
{
"date":"2025-11-07",
"open":"269.80",
"high":"272.29",
"low":"266.77",
"close":"268.47",
"volume":48227400
},
{
"date":"2025-11-10",
"open":"268.96",
"high":"273.73",
"low":"267.46",
"close":"269.43",
"volume":41312400
},
{
"date":"2025-11-11",
"open":"269.81",
"high":"275.91",
"low":"269.80",
"close":"275.25",
"volume":46208300
},
{
"date":"2025-11-12",
"open":"275.00",
"high":"275.73",
"low":"271.70",
"close":"273.47",
"volume":48398000
},
{
"date":"2025-11-13",
"open":"274.11",
"high":"276.70",
"low":"272.09",
"close":"272.95",
"volume":49602800
},
{
"date":"2025-11-14",
"open":"271.05",
"high":"275.96",
"low":"269.60",
"close":"272.41",
"volume":47431300
},
{
"date":"2025-11-17",
"open":"268.82",
"high":"270.49",
"low":"265.73",
"close":"267.46",
"volume":45018300
},
{
"date":"2025-11-18",
"open":"269.99",
"high":"270.71",
"low":"265.32",
"close":"267.44",
"volume":45677300
},
{
"date":"2025-11-19",
"open":"265.53",
"high":"272.21",
"low":"265.50",
"close":"268.56",
"volume":40424500
},
{
"date":"2025-11-20",
"open":"270.83",
"high":"275.43",
"low":"265.92",
"close":"266.25",
"volume":45823600
},
{
"date":"2025-11-21",
"open":"265.95",
"high":"273.33",
"low":"265.67",
"close":"271.49",
"volume":59030800
},
{
"date":"2025-11-24",
"open":"270.90",
"high":"277.00",
"low":"270.90",
"close":"275.92",
"volume":65585800
},
{
"date":"2025-11-25",
"open":"275.27",
"high":"280.38",
"low":"275.25",
"close":"276.97",
"volume":46914200
},
{
"date":"2025-11-26",
"open":"276.96",
"high":"279.53",
"low":"276.63",
"close":"277.55",
"volume":33431400
},
{
"date":"2025-11-28",
"open":"277.26",
"high":"279.00",
"low":"275.99",
"close":"278.85",
"volume":20135600
},
{
"date":"2025-12-01",
"open":"278.01",
"high":"283.42",
"low":"276.14",
"close":"283.10",
"volume":46587700
},
{
"date":"2025-12-02",
"open":"283.00",
"high":"287.40",
"low":"282.63",
"close":"286.19",
"volume":53669500
},
{
"date":"2025-12-03",
"open":"286.20",
"high":"288.62",
"low":"283.30",
"close":"284.15",
"volume":43538700
},
{
"date":"2025-12-04",
"open":"284.10",
"high":"284.73",
"low":"278.59",
"close":"280.70",
"volume":43989100
},
{
"date":"2025-12-05",
"open":"280.54",
"high":"281.14",
"low":"278.05",
"close":"278.78",
"volume":47265800
},
{
"date":"2025-12-08",
"open":"278.13",
"high":"279.67",
"low":"276.15",
"close":"277.89",
"volume":38211800
},
{
"date":"2025-12-09",
"open":"278.16",
"high":"280.03",
"low":"276.92",
"close":"277.18",
"volume":32193300
},
{
"date":"2025-12-10",
"open":"277.75",
"high":"279.75",
"low":"276.44",
"close":"278.78",
"volume":33038300
},
{
"date":"2025-12-11",
"open":"279.10",
"high":"279.59",
"low":"273.81",
"close":"278.03",
"volume":33248000
},
{
"date":"2025-12-12",
"open":"277.90",
"high":"279.22",
"low":"276.82",
"close":"278.28",
"volume":39532900
},
{
"date":"2025-12-15",
"open":"280.15",
"high":"280.15",
"low":"272.84",
"close":"274.11",
"volume":50409100
},
{
"date":"2025-12-16",
"open":"272.82",
"high":"275.50",
"low":"271.79",
"close":"274.61",
"volume":37648600
},
{
"date":"2025-12-17",
"open":"275.01",
"high":"276.16",
"low":"271.64",
"close":"271.84",
"volume":50138700
},
{
"date":"2025-12-18",
"open":"273.61",
"high":"273.63",
"low":"266.95",
"close":"272.19",
"volume":51630700
},
{
"date":"2025-12-19",
"open":"272.15",
"high":"274.60",
"low":"269.90",
"close":"273.67",
"volume":144632000
},
{
"date":"2025-12-22",
"open":"272.86",
"high":"273.88",
"low":"270.51",
"close":"270.97",
"volume":36571800
},
{
"date":"2025-12-23",
"open":"270.84",
"high":"272.50",
"low":"269.56",
"close":"272.36",
"volume":29642000
},
{
"date":"2025-12-24",
"open":"272.34",
"high":"275.43",
"low":"272.20",
"close":"273.81",
"volume":17910600
},
{
"date":"2025-12-26",
"open":"274.16",
"high":"275.37",
"low":"272.86",
"close":"273.40",
"volume":21521800
},
{
"date":"2025-12-29",
"open":"272.69",
"high":"274.36",
"low":"272.35",
"close":"273.76",
"volume":23715200
},
{
"date":"2025-12-30",
"open":"272.81",
"high":"274.08",
"low":"272.28",
"close":"273.08",
"volume":22139600
},
{
"date":"2025-12-31",
"open":"273.06",
"high":"273.68",
"low":"271.75",
"close":"271.86",
"volume":27293600
},
{
"date":"2026-01-02",
"open":"272.26",
"high":"277.84",
"low":"269.00",
"close":"271.01",
"volume":37838100
},
{
"date":"2026-01-05",
"open":"270.64",
"high":"271.51",
"low":"266.14",
"close":"267.26",
"volume":45647200
},
{
"date":"2026-01-06",
"open":"267.00",
"high":"267.55",
"low":"262.12",
"close":"262.36",
"volume":52352100
},
{
"date":"2026-01-07",
"open":"263.20",
"high":"263.68",
"low":"259.81",
"close":"260.33",
"volume":48309800
},
{
"date":"2026-01-08",
"open":"257.02",
"high":"259.29",
"low":"255.70",
"close":"259.04",
"volume":50419300
},
{
"date":"2026-01-09",
"open":"259.08",
"high":"260.21",
"low":"256.22",
"close":"259.37",
"volume":39997000
},
{
"date":"2026-01-12",
"open":"259.16",
"high":"261.30",
"low":"256.80",
"close":"260.25",
"volume":45263800
},
{
"date":"2026-01-13",
"open":"258.72",
"high":"261.81",
"low":"258.39",
"close":"261.05",
"volume":45730800
},
{
"date":"2026-01-14",
"open":"259.49",
"high":"261.82",
"low":"256.71",
"close":"259.96",
"volume":40019400
},
{
"date":"2026-01-15",
"open":"260.65",
"high":"261.04",
"low":"257.05",
"close":"258.21",
"volume":39388600
},
{
"date":"2026-01-16",
"open":"257.90",
"high":"258.90",
"low":"254.93",
"close":"255.53",
"volume":72142800
},
{
"date":"2026-01-20",
"open":"252.73",
"high":"254.79",
"low":"243.42",
"close":"246.70",
"volume":80267500
},
{
"date":"2026-01-21",
"open":"248.70",
"high":"251.56",
"low":"245.18",
"close":"247.65",
"volume":54641700
},
{
"date":"2026-01-22",
"open":"249.20",
"high":"251.00",
"low":"248.15",
"close":"248.35",
"volume":39708300
},
{
"date":"2026-01-23",
"open":"247.32",
"high":"249.41",
"low":"244.68",
"close":"248.04",
"volume":41689000
},
{
"date":"2026-01-26",
"open":"251.48",
"high":"256.56",
"low":"249.80",
"close":"255.41",
"volume":55969200
},
{
"date":"2026-01-27",
"open":"259.17",
"high":"261.95",
"low":"258.21",
"close":"258.27",
"volume":49648300
},
{
"date":"2026-01-28",
"open":"257.65",
"high":"258.86",
"low":"254.51",
"close":"256.44",
"volume":41288000
},
{
"date":"2026-01-29",
"open":"258.00",
"high":"259.65",
"low":"254.41",
"close":"258.28",
"volume":67253000
},
{
"date":"2026-01-30",
"open":"255.17",
"high":"261.90",
"low":"252.18",
"close":"259.48",
"volume":92443400
},
{
"date":"2026-02-02",
"open":"260.03",
"high":"270.49",
"low":"259.21",
"close":"270.01",
"volume":73913400
},
{
"date":"2026-02-03",
"open":"269.20",
"high":"271.88",
"low":"267.61",
"close":"269.48",
"volume":64394700
},
{
"date":"2026-02-04",
"open":"272.29",
"high":"278.95",
"low":"272.29",
"close":"276.49",
"volume":90545700
},
{
"date":"2026-02-05",
"open":"278.13",
"high":"279.50",
"low":"273.23",
"close":"275.91",
"volume":52977400
},
{
"date":"2026-02-06",
"open":"277.12",
"high":"280.91",
"low":"276.93",
"close":"278.12",
"volume":50453400
},
{
"date":"2026-02-09",
"open":"277.91",
"high":"278.20",
"low":"271.70",
"close":"274.62",
"volume":44623400
},
{
"date":"2026-02-10",
"open":"274.89",
"high":"275.37",
"low":"272.94",
"close":"273.68",
"volume":34376900
},
{
"date":"2026-02-11",
"open":"274.70",
"high":"280.18",
"low":"274.45",
"close":"275.50",
"volume":51931300
},
{
"date":"2026-02-12",
"open":"275.59",
"high":"275.72",
"low":"260.18",
"close":"261.73",
"volume":81077200
},
{
"date":"2026-02-13",
"open":"262.01",
"high":"262.23",
"low":"255.45",
"close":"255.78",
"volume":56290700
},
{
"date":"2026-02-17",
"open":"258.05",
"high":"266.29",
"low":"255.54",
"close":"263.88",
"volume":58469100
},
{
"date":"2026-02-18",
"open":"263.60",
"high":"266.82",
"low":"262.45",
"close":"264.35",
"volume":34203300
},
{
"date":"2026-02-19",
"open":"262.60",
"high":"264.48",
"low":"260.05",
"close":"260.58",
"volume":30845300
},
{
"date":"2026-02-20",
"open":"258.97",
"high":"264.75",
"low":"258.16",
"close":"264.58",
"volume":42070500
},
{
"date":"2026-02-23",
"open":"263.49",
"high":"269.43",
"low":"263.38",
"close":"266.18",
"volume":37308200
},
{
"date":"2026-02-24",
"open":"267.86",
"high":"274.89",
"low":"267.71",
"close":"272.14",
"volume":47014600
},
{
"date":"2026-02-25",
"open":"271.78",
"high":"274.94",
"low":"271.05",
"close":"274.23",
"volume":33714300
},
{
"date":"2026-02-26",
"open":"274.95",
"high":"276.11",
"low":"270.80",
"close":"272.95",
"volume":32345100
},
{
"date":"2026-02-27",
"open":"272.81",
"high":"272.81",
"low":"262.89",
"close":"264.18",
"volume":72366500
},
{
"date":"2026-03-02",
"open":"262.41",
"high":"266.53",
"low":"260.20",
"close":"264.72",
"volume":41827900
},
{
"date":"2026-03-03",
"open":"263.48",
"high":"265.56",
"low":"260.13",
"close":"263.75",
"volume":38568900
},
{
"date":"2026-03-04",
"open":"264.65",
"high":"266.15",
"low":"261.42",
"close":"262.52",
"volume":39803100
},
{
"date":"2026-03-05",
"open":"260.79",
"high":"261.56",
"low":"257.25",
"close":"260.29",
"volume":49658600
},
{
"date":"2026-03-06",
"open":"258.63",
"high":"258.77",
"low":"254.37",
"close":"257.46",
"volume":41120000
},
{
"date":"2026-03-09",
"open":"255.69",
"high":"261.15",
"low":"253.68",
"close":"259.88",
"volume":38218500
},
{
"date":"2026-03-10",
"open":"257.65",
"high":"262.48",
"low":"256.95",
"close":"260.83",
"volume":30590800
},
{
"date":"2026-03-11",
"open":"261.09",
"high":"262.13",
"low":"259.55",
"close":"260.81",
"volume":26218900
},
{
"date":"2026-03-12",
"open":"258.66",
"high":"258.95",
"low":"254.18",
"close":"255.76",
"volume":40794000
},
{
"date":"2026-03-13",
"open":"255.48",
"high":"256.33",
"low":"249.52",
"close":"250.12",
"volume":36930000
},
{
"date":"2026-03-16",
"open":"252.11",
"high":"253.89",
"low":"249.88",
"close":"252.82",
"volume":32074200
},
{
"date":"2026-03-17",
"open":"252.96",
"high":"255.13",
"low":"252.18",
"close":"254.23",
"volume":32361600
},
{
"date":"2026-03-18",
"open":"252.63",
"high":"254.94",
"low":"249.00",
"close":"249.94",
"volume":35757900
},
{
"date":"2026-03-19",
"open":"249.40",
"high":"251.83",
"low":"247.30",
"close":"248.96",
"volume":34864100
},
{
"date":"2026-03-20",
"open":"247.98",
"high":"249.20",
"low":"246.00",
"close":"247.99",
"volume":88331100
},
{
"date":"2026-03-23",
"open":"253.97",
"high":"254.60",
"low":"250.28",
"close":"251.49",
"volume":40546100
},
{
"date":"2026-03-24",
"open":"250.35",
"high":"254.83",
"low":"249.55",
"close":"251.64",
"volume":45152300
},
{
"date":"2026-03-25",
"open":"254.10",
"high":"255.00",
"low":"251.60",
"close":"252.62",
"volume":28476700
},
{
"date":"2026-03-26",
"open":"252.12",
"high":"257.00",
"low":"250.77",
"close":"252.89",
"volume":41796700
},
{
"date":"2026-03-27",
"open":"253.90",
"high":"255.49",
"low":"248.07",
"close":"248.80",
"volume":47900000
},
{
"date":"2026-03-30",
"open":"250.07",
"high":"250.87",
"low":"245.51",
"close":"246.63",
"volume":39446200
},
{
"date":"2026-03-31",
"open":"247.91",
"high":"255.48",
"low":"247.10",
"close":"253.79",
"volume":49598100
},
{
"date":"2026-04-01",
"open":"254.08",
"high":"256.18",
"low":"253.33",
"close":"255.63",
"volume":40059400
},
{
"date":"2026-04-02",
"open":"254.20",
"high":"256.13",
"low":"250.65",
"close":"255.92",
"volume":31289400
},
{
"date":"2026-04-06",
"open":"256.51",
"high":"262.16",
"low":"256.46",
"close":"258.86",
"volume":29329900
},
{
"date":"2026-04-07",
"open":"256.16",
"high":"256.20",
"low":"245.70",
"close":"253.50",
"volume":62148000
},
{
"date":"2026-04-08",
"open":"258.45",
"high":"259.75",
"low":"256.53",
"close":"258.90",
"volume":41032800
},
{
"date":"2026-04-09",
"open":"259.00",
"high":"261.12",
"low":"256.07",
"close":"260.49",
"volume":28121600
},
{
"date":"2026-04-10",
"open":"259.98",
"high":"262.19",
"low":"259.02",
"close":"260.48",
"volume":31259500
},
{
"date":"2026-04-13",
"open":"259.86",
"high":"260.18",
"low":"256.66",
"close":"257.84",
"volume":14700587
}
]
}