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:

Field	Type	Description
tickers	Array	List of ticker symbols (e.g., ["AAPL", "BTC-USD", "TSLA"]).
start_date	String	The date to start fetching history from (YYYY-MM-DD).
maxItems	Integer	Max number of tickers to process (Default: 50).
proxyConfiguration	Object	Proxy settings to ensure high reliability and avoid rate limits.

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
		}
	]
}

---

Why Choose This Extractor? 💡

Unlike other scrapers that attempt to parse the HTML (which breaks often), this Actor utilizes Yahoo's internal API endpoints. This means:

1. Faster execution (no heavy browser rendering).
2. Highly accurate data directly from the source.
3. Reliability: Less likely to break when Yahoo updates its website UI.

---

Disclaimer: This tool is for educational and research purposes. Please ensure your data usage complies with Yahoo's Terms of Service and local financial regulations.

---