{"version":1,"cachedAt":"2026-08-03T09:30:18.195Z","symbol":"AAPL","market":"US","lookbackDays":120,"success":true,"provider":"static-cache","data":{"symbol":"AAPL","exchange":null,"is_sp500":1,"from":"2026-04-05","to":"2026-08-03","count":82,"data":[{"date":"2026-04-06","open":256.51001,"high":262.160004,"low":256.459991,"close":258.859985,"adj_close":258.621704,"volume":29329900},{"date":"2026-04-07","open":256.160004,"high":256.200012,"low":245.699997,"close":253.5,"adj_close":253.266663,"volume":62148000},{"date":"2026-04-08","open":258.450012,"high":259.75,"low":256.529999,"close":258.899994,"adj_close":258.661682,"volume":41032800},{"date":"2026-04-09","open":259,"high":261.119995,"low":256.070007,"close":260.48999,"adj_close":260.250214,"volume":28121600},{"date":"2026-04-10","open":259.980011,"high":262.190002,"low":259.019989,"close":260.480011,"adj_close":260.240234,"volume":31291500},{"date":"2026-04-13","open":259.730011,"high":260.179993,"low":256.660004,"close":259.200012,"adj_close":258.961426,"volume":36234700},{"date":"2026-04-14","open":259.25,"high":261.929993,"low":257.190002,"close":258.829987,"adj_close":258.591736,"volume":48370700},{"date":"2026-04-15","open":258.160004,"high":266.559998,"low":257.809998,"close":266.429993,"adj_close":266.184753,"volume":49913500},{"date":"2026-04-16","open":266.799988,"high":267.160004,"low":261.269989,"close":263.399994,"adj_close":263.157532,"volume":43323100},{"date":"2026-04-17","open":266.959991,"high":272.299988,"low":266.720001,"close":270.230011,"adj_close":269.981262,"volume":61436200},{"date":"2026-04-20","open":270.329987,"high":274.279999,"low":270.290009,"close":273.049988,"adj_close":272.798645,"volume":36590200},{"date":"2026-04-21","open":271.5,"high":272.799988,"low":265.399994,"close":266.170013,"adj_close":265.925018,"volume":50209800},{"date":"2026-04-22","open":267.820007,"high":273.73999,"low":266.869995,"close":273.170013,"adj_close":272.918579,"volume":43249200},{"date":"2026-04-23","open":275.049988,"high":275.769989,"low":271.649994,"close":273.429993,"adj_close":273.178314,"volume":33399600},{"date":"2026-04-24","open":272.76001,"high":273.059998,"low":269.649994,"close":271.059998,"adj_close":270.810486,"volume":38157100},{"date":"2026-04-27","open":266.089996,"high":268.359985,"low":265.070007,"close":267.609985,"adj_close":267.363647,"volume":41466800},{"date":"2026-04-28","open":272.339996,"high":273.230011,"low":268.660004,"close":270.709991,"adj_close":270.460815,"volume":40018900},{"date":"2026-04-29","open":267.549988,"high":271.040009,"low":267.040009,"close":270.170013,"adj_close":269.921326,"volume":30047900},{"date":"2026-04-30","open":270.5,"high":276,"low":268.140015,"close":271.350006,"adj_close":271.10025,"volume":91848200},{"date":"2026-05-01","open":278.859985,"high":287.220001,"low":278.369995,"close":280.140015,"adj_close":279.882141,"volume":79915400},{"date":"2026-05-04","open":279.660004,"high":280.630005,"low":274.859985,"close":276.829987,"adj_close":276.575165,"volume":46668400},{"date":"2026-05-05","open":276.929993,"high":284.570007,"low":276.5,"close":284.179993,"adj_close":283.918427,"volume":49311700},{"date":"2026-05-06","open":281.920013,"high":288.029999,"low":281.070007,"close":287.51001,"adj_close":287.245361,"volume":58336100},{"date":"2026-05-07","open":289.269989,"high":292.130005,"low":285.779999,"close":287.440002,"adj_close":287.175415,"volume":45224300},{"date":"2026-05-08","open":290.01001,"high":294.76001,"low":290,"close":293.320007,"adj_close":293.050018,"volume":52692800},{"date":"2026-05-11","open":291.980011,"high":293.880005,"low":290.230011,"close":292.679993,"adj_close":292.679993,"volume":42247300},{"date":"2026-05-12","open":292.559998,"high":295.269989,"low":292.559998,"close":294.799988,"adj_close":294.799988,"volume":45748100},{"date":"2026-05-13","open":293.5,"high":300.920013,"low":293.5,"close":298.869995,"adj_close":298.869995,"volume":52684300},{"date":"2026-05-14","open":299.820007,"high":300.450012,"low":295.380005,"close":298.209991,"adj_close":298.209991,"volume":35324900},{"date":"2026-05-15","open":297.899994,"high":303.200012,"low":296.519989,"close":300.230011,"adj_close":300.230011,"volume":54862800},{"date":"2026-05-18","open":300.23999,"high":300.660004,"low":294.910004,"close":297.839996,"adj_close":297.839996,"volume":34483000},{"date":"2026-05-19","open":296.970001,"high":300.51001,"low":296.350006,"close":298.970001,"adj_close":298.970001,"volume":42243600},{"date":"2026-05-20","open":298.179993,"high":302.799988,"low":298.079987,"close":302.25,"adj_close":302.25,"volume":38229800},{"date":"2026-05-21","open":301.059998,"high":305.540009,"low":300.399994,"close":304.98999,"adj_close":304.98999,"volume":42965100},{"date":"2026-05-22","open":306.119995,"high":311.399994,"low":305.839996,"close":308.820007,"adj_close":308.820007,"volume":43670200},{"date":"2026-05-26","open":309.559998,"high":311.820007,"low":307.670013,"close":308.329987,"adj_close":308.329987,"volume":48000500},{"date":"2026-05-27","open":308.329987,"high":313.26001,"low":308.299988,"close":310.850006,"adj_close":310.850006,"volume":50430900},{"date":"2026-05-28","open":310.679993,"high":312.799988,"low":309.570007,"close":312.51001,"adj_close":312.51001,"volume":48157800},{"date":"2026-05-29","open":311.774994,"high":315,"low":309.529999,"close":312.059998,"adj_close":312.059998,"volume":70026752},{"date":"2026-06-01","open":309.535004,"high":310.929993,"low":305.029999,"close":306.309998,"adj_close":306.309998,"volume":44170581},{"date":"2026-06-02","open":307.459991,"high":315.450012,"low":306.720001,"close":315.200012,"adj_close":315.200012,"volume":44374534},{"date":"2026-06-03","open":314.174988,"high":316.940002,"low":308.850006,"close":310.26001,"adj_close":310.26001,"volume":50459550},{"date":"2026-06-04","open":313.304993,"high":313.540009,"low":309.649994,"close":311.230011,"adj_close":311.230011,"volume":37124759},{"date":"2026-06-05","open":312.98999,"high":315.170013,"low":307.149994,"close":307.339996,"adj_close":307.339996,"volume":65310502},{"date":"2026-06-08","open":308.739014,"high":317.399994,"low":301.170013,"close":301.540009,"adj_close":301.540009,"volume":77764805},{"date":"2026-06-09","open":300.274994,"high":300.720001,"low":287.779999,"close":290.549988,"adj_close":290.549988,"volume":69930268},{"date":"2026-06-10","open":290.765015,"high":294.744995,"low":287.380005,"close":291.579987,"adj_close":291.579987,"volume":49237715},{"date":"2026-06-11","open":293.720001,"high":297,"low":289.600006,"close":295.630005,"adj_close":295.630005,"volume":42458923},{"date":"2026-06-12","open":296.079987,"high":297.140015,"low":289.619995,"close":291.130005,"adj_close":291.130005,"volume":37905580},{"date":"2026-06-15","open":294.119995,"high":297.779999,"low":291.700012,"close":296.420013,"adj_close":296.420013,"volume":45303570},{"date":"2026-06-16","open":295.244995,"high":300.480011,"low":293.970001,"close":299.23999,"adj_close":299.23999,"volume":37342135},{"date":"2026-06-17","open":300.845001,"high":302.070007,"low":294.380005,"close":295.950012,"adj_close":295.950012,"volume":42329351},{"date":"2026-06-18","open":298.440002,"high":300.570007,"low":295.619995,"close":298.01001,"adj_close":298.01001,"volume":85962201},{"date":"2026-06-22","open":297.5,"high":302.420013,"low":296.76001,"close":297.01001,"adj_close":297.01001,"volume":40202659},{"date":"2026-06-23","open":297.537994,"high":301.640015,"low":294.212006,"close":294.299988,"adj_close":294.299988,"volume":51882421},{"date":"2026-06-24","open":295.375,"high":299.700012,"low":292.940002,"close":293.079987,"adj_close":293.079987,"volume":46572137},{"date":"2026-06-25","open":287.51001,"high":288.799988,"low":273.75,"close":275.149994,"adj_close":275.149994,"volume":102383867},{"date":"2026-06-26","open":275,"high":285.950012,"low":274.209991,"close":283.779999,"adj_close":283.779999,"volume":261775450},{"date":"2026-06-29","open":286.859985,"high":288.36969,"low":279.850006,"close":281.73999,"adj_close":281.73999,"volume":63825743},{"date":"2026-06-30","open":281.170013,"high":289.910004,"low":280.695007,"close":289.359985,"adj_close":289.359985,"volume":64460950},{"date":"2026-07-01","open":293.329987,"high":296.589996,"low":289.195007,"close":294.380005,"adj_close":294.380005,"volume":50046592},{"date":"2026-07-02","open":294.084991,"high":309.420013,"low":293.679993,"close":308.630005,"adj_close":308.630005,"volume":75400626},{"date":"2026-07-06","open":307.679993,"high":314.200012,"low":307.01001,"close":312.660004,"adj_close":312.660004,"volume":49130304},{"date":"2026-07-07","open":315.290009,"high":315.480011,"low":310.149994,"close":310.660004,"adj_close":310.660004,"volume":42097217},{"date":"2026-07-08","open":311.660004,"high":314.809998,"low":307.051514,"close":313.390015,"adj_close":313.390015,"volume":38466049},{"date":"2026-07-09","open":310.445007,"high":316.529999,"low":308.160004,"close":316.220001,"adj_close":316.220001,"volume":44882363},{"date":"2026-07-10","open":314.720001,"high":316.910004,"low":312.170013,"close":315.320007,"adj_close":315.320007,"volume":34132321},{"date":"2026-07-13","open":317.015015,"high":323.450012,"low":315.779999,"close":317.309998,"adj_close":317.309998,"volume":41376714},{"date":"2026-07-14","open":313.640015,"high":316.190002,"low":311.910004,"close":314.859985,"adj_close":314.859985,"volume":36328962},{"date":"2026-07-15","open":317.625,"high":328.720001,"low":317.320007,"close":327.5,"adj_close":327.5,"volume":60780931},{"date":"2026-07-16","open":328.005005,"high":334.679993,"low":326.790009,"close":333.26001,"adj_close":333.26001,"volume":62673782},{"date":"2026-07-17","open":331.980011,"high":334.980011,"low":329.00061,"close":333.73999,"adj_close":333.73999,"volume":63407059},{"date":"2026-07-20","open":333.024994,"high":333.709991,"low":323.700012,"close":326.589996,"adj_close":326.589996,"volume":51014085},{"date":"2026-07-21","open":323.345001,"high":329.600006,"low":322.220398,"close":327.73999,"adj_close":327.73999,"volume":40800631},{"date":"2026-07-22","open":327.875,"high":328.999512,"low":323.339996,"close":325.890015,"adj_close":325.890015,"volume":38603904},{"date":"2026-07-23","open":321.730011,"high":323.299988,"low":319.350006,"close":321.660004,"adj_close":321.660004,"volume":40795222},{"date":"2026-07-24","open":322.040009,"high":334.369995,"low":321.619995,"close":333.019989,"adj_close":333.019989,"volume":47460975},{"date":"2026-07-27","open":334.899994,"high":339.570007,"low":334.019989,"close":336.910004,"adj_close":336.910004,"volume":45246885},{"date":"2026-07-28","open":340.029999,"high":342.890015,"low":335.600006,"close":340.079987,"adj_close":340.079987,"volume":50765695},{"date":"2026-07-29","open":339.690002,"high":344.569885,"low":337.350098,"close":338.190002,"adj_close":338.190002,"volume":48852885},{"date":"2026-07-30","open":333.130005,"high":334.75,"low":329.589996,"close":333.429993,"adj_close":333.429993,"volume":55501839},{"date":"2026-07-31","open":304.809998,"high":310.690002,"low":300,"close":308.910004,"adj_close":308.910004,"volume":132489137}]}}