{ "@odata.context": "https://api.msn.com/finance/$metadata#Quotes", "valueM": [{"price":430.6,"priceChange":2.73,"priceDayHigh":430.84,"priceDayLow":425.25,"timeLastTraded":"2024-06-11T18:36:56.803Z","priceDayOpen":425.25,"pricePreviousClose":427.87,"datePreviousClose":"2024-06-10T00:00:00Z","priceAsk":430.63,"askSize":236.0,"priceBid":430.59,"bidSize":52.0,"accumulatedVolume":6915734.0,"averageVolume":17855977.0,"peRatio":37.072,"priceChangePercent":0.638,"price52wHigh":433.6,"price52wLow":309.45,"pricePreMarket":430.6,"priceChangePreMarket":2.73,"priceChangePreMarketPercent":0.6374,"yieldPercent":0.7011,"priceChange1Week":14.53,"priceChange1Month":15.86,"priceChange3Month":26.08,"priceChange6Month":59.3,"priceChangeYTD":54.56,"priceChange1Year":103.81,"return1Week":3.4922,"return1Month":3.8241,"return3Month":6.4471,"return6Month":15.9709,"returnYTD":14.5091,"return1Year":31.7666,"sourceExchangeCode":"XNASB","sourceExchangeName":"Nasdaq Last Sale","icon":"https://bing.com/th?id=OSK.758464e8cfcabdacd3a79667fd99034e","marketCap":3200350963600.0,"marketCapCurrency":"USD","exchangeId":"r6dwop","exchangeCode":"XNAS","exchangeName":"Nasdaq Stock Market","offeringStatus":"regular","displayName":"Microsoft Corp","shortName":"Microsoft","securityType":"stock","instrumentId":"a1xzim","symbol":"MSFT","country":"US","market":"en-us","localizedAttributes":{"en-us":{"displayName":"MICROSOFT CORPORATION"}},"timeLastUpdated":"2024-06-11T18:36:57.1468818Z","currency":"USD","_p":"a1xzim","id":"0bdbe7c6-0b3b-462b-8a36-0c3501fcf496","_t":"Quote"}]}
{"id":null,"PreHoursSeries":null,"AfterHoursSeries":null,"Series":{"PT":[{"P":425.98,"T":"2024-06-11 09:30:00"},{"P":425.48,"T":"2024-06-11 09:31:00"},{"P":426.34,"T":"2024-06-11 09:32:00"},{"P":426.825,"T":"2024-06-11 09:33:00"},{"P":426.8516,"T":"2024-06-11 09:34:00"},{"P":426.74,"T":"2024-06-11 09:35:00"},{"P":426.6734,"T":"2024-06-11 09:36:00"},{"P":426.645,"T":"2024-06-11 09:37:00"},{"P":426.4518,"T":"2024-06-11 09:38:00"},{"P":426.575,"T":"2024-06-11 09:39:00"},{"P":426.92,"T":"2024-06-11 09:40:00"},{"P":426.7,"T":"2024-06-11 09:41:00"},{"P":426.5,"T":"2024-06-11 09:42:00"},{"P":426.5833,"T":"2024-06-11 09:43:00"},{"P":426.25,"T":"2024-06-11 09:44:00"},{"P":426.31,"T":"2024-06-11 09:45:00"},{"P":426.04,"T":"2024-06-11 09:46:00"},{"P":425.475,"T":"2024-06-11 09:47:00"},{"P":425.75,"T":"2024-06-11 09:48:00"},{"P":425.4466,"T":"2024-06-11 09:49:00"},{"P":425.59,"T":"2024-06-11 09:50:00"},{"P":425.665,"T":"2024-06-11 09:51:00"},{"P":425.7158,"T":"2024-06-11 09:52:00"},{"P":425.605,"T":"2024-06-11 09:53:00"},{"P":425.4147,"T":"2024-06-11 09:54:00"},{"P":425.84,"T":"2024-06-11 09:55:00"},{"P":425.84,"T":"2024-06-11 09:56:00"},{"P":426.03,"T":"2024-06-11 09:57:00"},{"P":426.3775,"T":"2024-06-11 09:58:00"},{"P":426.5015,"T":"2024-06-11 09:59:00"},{"P":426.36,"T":"2024-06-11 10:00:00"},{"P":426.17,"T":"2024-06-11 10:01:00"},{"P":426.21,"T":"2024-06-11 10:02:00"},{"P":425.88,"T":"2024-06-11 10:03:00"},{"P":425.75,"T":"2024-06-11 10:04:00"},{"P":425.98,"T":"2024-06-11 10:05:00"},{"P":425.89,"T":"2024-06-11 10:06:00"},{"P":425.89,"T":"2024-06-11 10:07:00"},{"P":425.64,"T":"2024-06-11 10:08:00"},{"P":425.58,"T":"2024-06-11 10:09:00"},{"P":425.9507,"T":"2024-06-11 10:10:00"},{"P":425.8626,"T":"2024-06-11 10:11:00"},{"P":425.865,"T":"2024-06-11 10:12:00"},{"P":426.2899,"T":"2024-06-11 10:13:00"},{"P":426.64,"T":"2024-06-11 10:14:00"},{"P":426.62,"T":"2024-06-11 10:15:00"},{"P":427.0061,"T":"2024-06-11 10:16:00"},{"P":427.04,"T":"2024-06-11 10:17:00"},{"P":426.7359,"T":"2024-06-11 10:18:00"},{"P":426.86,"T":"2024-06-11 10:19:00"},{"P":426.91,"T":"2024-06-11 10:20:00"},{"P":427.02,"T":"2024-06-11 10:21:00"},{"P":427.04,"T":"2024-06-11 10:22:00"},{"P":427.06,"T":"2024-06-11 10:23:00"},{"P":427.1899,"T":"2024-06-11 10:24:00"},{"P":427.005,"T":"2024-06-11 10:25:00"},{"P":427.18,"T":"2024-06-11 10:26:00"},{"P":427.03,"T":"2024-06-11 10:27:00"},{"P":427.22,"T":"2024-06-11 10:28:00"},{"P":427.34,"T":"2024-06-11 10:29:00"},{"P":427.22,"T":"2024-06-11 10:30:00"},{"P":427.21,"T":"2024-06-11 10:31:00"},{"P":427.3361,"T":"2024-06-11 10:32:00"},{"P":427.31,"T":"2024-06-11 10:33:00"},{"P":427.31,"T":"2024-06-11 10:34:00"},{"P":427.44,"T":"2024-06-11 10:35:00"},{"P":427.42,"T":"2024-06-11 10:36:00"},{"P":427.32,"T":"2024-06-11 10:37:00"},{"P":427.42,"T":"2024-06-11 10:38:00"},{"P":427.58,"T":"2024-06-11 10:39:00"},{"P":427.535,"T":"2024-06-11 10:40:00"},{"P":427.68,"T":"2024-06-11 10:41:00"},{"P":427.76,"T":"2024-06-11 10:42:00"},{"P":427.88,"T":"2024-06-11 10:43:00"},{"P":427.89,"T":"2024-06-11 10:44:00"},{"P":427.6,"T":"2024-06-11 10:45:00"},{"P":427.7201,"T":"2024-06-11 10:46:00"},{"P":427.7996,"T":"2024-06-11 10:47:00"},{"P":427.735,"T":"2024-06-11 10:48:00"},{"P":427.75,"T":"2024-06-11 10:49:00"},{"P":427.78,"T":"2024-06-11 10:50:00"},{"P":427.94,"T":"2024-06-11 10:51:00"},{"P":428,"T":"2024-06-11 10:52:00"},{"P":428.17,"T":"2024-06-11 10:53:00"},{"P":427.9799,"T":"2024-06-11 10:54:00"},{"P":427.975,"T":"2024-06-11 10:55:00"},{"P":427.885,"T":"2024-06-11 10:56:00"},{"P":427.8759,"T":"2024-06-11 10:57:00"},{"P":428,"T":"2024-06-11 10:58:00"},{"P":428.13,"T":"2024-06-11 10:59:00"},{"P":428.04,"T":"2024-06-11 11:00:00"},{"P":427.85,"T":"2024-06-11 11:01:00"},{"P":427.89,"T":"2024-06-11 11:02:00"},{"P":427.81,"T":"2024-06-11 11:03:00"},{"P":427.935,"T":"2024-06-11 11:04:00"},{"P":428.17,"T":"2024-06-11 11:05:00"},{"P":428.365,"T":"2024-06-11 11:06:00"},{"P":428.25,"T":"2024-06-11 11:07:00"},{"P":428.07,"T":"2024-06-11 11:08:00"},{"P":428,"T":"2024-06-11 11:09:00"},{"P":428.1,"T":"2024-06-11 11:10:00"},{"P":427.94,"T":"2024-06-11 11:11:00"},{"P":427.965,"T":"2024-06-11 11:12:00"},{"P":427.7601,"T":"2024-06-11 11:13:00"},{"P":427.71,"T":"2024-06-11 11:14:00"},{"P":427.4801,"T":"2024-06-11 11:15:00"},{"P":427.57,"T":"2024-06-11 11:16:00"},{"P":427.55,"T":"2024-06-11 11:17:00"},{"P":427.79,"T":"2024-06-11 11:18:00"},{"P":427.8514,"T":"2024-06-11 11:19:00"},{"P":427.85,"T":"2024-06-11 11:20:00"},{"P":427.93,"T":"2024-06-11 11:21:00"},{"P":427.85,"T":"2024-06-11 11:22:00"},{"P":427.755,"T":"2024-06-11 11:23:00"},{"P":427.73,"T":"2024-06-11 11:24:00"},{"P":427.77,"T":"2024-06-11 11:25:00"},{"P":427.82,"T":"2024-06-11 11:26:00"},{"P":427.8729,"T":"2024-06-11 11:27:00"},{"P":427.98,"T":"2024-06-11 11:28:00"},{"P":428.05,"T":"2024-06-11 11:29:00"},{"P":428.26,"T":"2024-06-11 11:30:00"},{"P":428.5162,"T":"2024-06-11 11:31:00"},{"P":428.55,"T":"2024-06-11 11:32:00"},{"P":428.54,"T":"2024-06-11 11:33:00"},{"P":428.58,"T":"2024-06-11 11:34:00"},{"P":428.51,"T":"2024-06-11 11:35:00"},{"P":428.565,"T":"2024-06-11 11:36:00"},{"P":428.57,"T":"2024-06-11 11:37:00"},{"P":428.55,"T":"2024-06-11 11:38:00"},{"P":428.59,"T":"2024-06-11 11:39:00"},{"P":428.55,"T":"2024-06-11 11:40:00"},{"P":428.5,"T":"2024-06-11 11:41:00"},{"P":428.51,"T":"2024-06-11 11:42:00"},{"P":428.36,"T":"2024-06-11 11:43:00"},{"P":428.42,"T":"2024-06-11 11:44:00"},{"P":428.45,"T":"2024-06-11 11:45:00"},{"P":428.32,"T":"2024-06-11 11:46:00"},{"P":428.44,"T":"2024-06-11 11:47:00"},{"P":428.445,"T":"2024-06-11 11:48:00"},{"P":428.18,"T":"2024-06-11 11:49:00"},{"P":428.2517,"T":"2024-06-11 11:50:00"},{"P":428.52,"T":"2024-06-11 11:51:00"},{"P":428.72,"T":"2024-06-11 11:52:00"},{"P":428.72,"T":"2024-06-11 11:53:00"},{"P":428.6201,"T":"2024-06-11 11:54:00"},{"P":428.53,"T":"2024-06-11 11:55:00"},{"P":428.4,"T":"2024-06-11 11:56:00"},{"P":428.45,"T":"2024-06-11 11:57:00"},{"P":428.395,"T":"2024-06-11 11:58:00"},{"P":428.35,"T":"2024-06-11 11:59:00"},{"P":428.19,"T":"2024-06-11 12:00:00"},{"P":427.96,"T":"2024-06-11 12:01:00"},{"P":428.24,"T":"2024-06-11 12:02:00"},{"P":428.07,"T":"2024-06-11 12:03:00"},{"P":428.1397,"T":"2024-06-11 12:04:00"},{"P":428.07,"T":"2024-06-11 12:05:00"},{"P":428,"T":"2024-06-11 12:06:00"},{"P":427.9,"T":"2024-06-11 12:07:00"},{"P":427.82,"T":"2024-06-11 12:08:00"},{"P":427.79,"T":"2024-06-11 12:09:00"},{"P":427.75,"T":"2024-06-11 12:10:00"},{"P":427.6695,"T":"2024-06-11 12:11:00"},{"P":427.85,"T":"2024-06-11 12:12:00"},{"P":427.87,"T":"2024-06-11 12:13:00"},{"P":427.8691,"T":"2024-06-11 12:14:00"},{"P":427.97,"T":"2024-06-11 12:15:00"},{"P":427.965,"T":"2024-06-11 12:16:00"},{"P":428.1,"T":"2024-06-11 12:17:00"},{"P":428.0626,"T":"2024-06-11 12:18:00"},{"P":427.95,"T":"2024-06-11 12:19:00"},{"P":427.93,"T":"2024-06-11 12:20:00"},{"P":427.8146,"T":"2024-06-11 12:21:00"},{"P":427.63,"T":"2024-06-11 12:22:00"},{"P":427.6001,"T":"2024-06-11 12:23:00"},{"P":427.68,"T":"2024-06-11 12:24:00"},{"P":427.685,"T":"2024-06-11 12:25:00"},{"P":427.65,"T":"2024-06-11 12:26:00"},{"P":427.38,"T":"2024-06-11 12:27:00"},{"P":427.5,"T":"2024-06-11 12:28:00"},{"P":427.575,"T":"2024-06-11 12:29:00"},{"P":427.52,"T":"2024-06-11 12:30:00"},{"P":427.6,"T":"2024-06-11 12:31:00"},{"P":427.63,"T":"2024-06-11 12:32:00"},{"P":427.52,"T":"2024-06-11 12:33:00"},{"P":427.61,"T":"2024-06-11 12:34:00"},{"P":427.51,"T":"2024-06-11 12:35:00"},{"P":427.7333,"T":"2024-06-11 12:36:00"},{"P":427.595,"T":"2024-06-11 12:37:00"},{"P":427.59,"T":"2024-06-11 12:38:00"},{"P":427.55,"T":"2024-06-11 12:39:00"},{"P":427.49,"T":"2024-06-11 12:40:00"},{"P":427.41,"T":"2024-06-11 12:41:00"},{"P":427.4165,"T":"2024-06-11 12:42:00"},{"P":427.49,"T":"2024-06-11 12:43:00"},{"P":427.585,"T":"2024-06-11 12:44:00"},{"P":427.58,"T":"2024-06-11 12:45:00"},{"P":427.54,"T":"2024-06-11 12:46:00"},{"P":427.4539,"T":"2024-06-11 12:47:00"},{"P":427.55,"T":"2024-06-11 12:48:00"},{"P":427.49,"T":"2024-06-11 12:49:00"},{"P":427.35,"T":"2024-06-11 12:50:00"},{"P":427.23,"T":"2024-06-11 12:51:00"},{"P":427.29,"T":"2024-06-11 12:52:00"},{"P":427.35,"T":"2024-06-11 12:53:00"},{"P":427.4162,"T":"2024-06-11 12:54:00"},{"P":427.445,"T":"2024-06-11 12:55:00"},{"P":427.46,"T":"2024-06-11 12:56:00"},{"P":427.39,"T":"2024-06-11 12:57:00"},{"P":427.37,"T":"2024-06-11 12:58:00"},{"P":427.67,"T":"2024-06-11 12:59:00"},{"P":427.94,"T":"2024-06-11 13:00:00"},{"P":428.18,"T":"2024-06-11 13:01:00"},{"P":428.32,"T":"2024-06-11 13:02:00"},{"P":428.43,"T":"2024-06-11 13:03:00"},{"P":428.27,"T":"2024-06-11 13:04:00"},{"P":428.5,"T":"2024-06-11 13:05:00"},{"P":428.21,"T":"2024-06-11 13:06:00"},{"P":427.92,"T":"2024-06-11 13:07:00"},{"P":428.09,"T":"2024-06-11 13:08:00"},{"P":428.28,"T":"2024-06-11 13:09:00"},{"P":428.4522,"T":"2024-06-11 13:10:00"},{"P":428.87,"T":"2024-06-11 13:11:00"},{"P":428.51,"T":"2024-06-11 13:12:00"},{"P":428.635,"T":"2024-06-11 13:13:00"},{"P":428.53,"T":"2024-06-11 13:14:00"},{"P":428.56,"T":"2024-06-11 13:15:00"},{"P":428.3482,"T":"2024-06-11 13:16:00"},{"P":428.405,"T":"2024-06-11 13:17:00"},{"P":428.44,"T":"2024-06-11 13:18:00"},{"P":428.57,"T":"2024-06-11 13:19:00"},{"P":428.61,"T":"2024-06-11 13:20:00"},{"P":428.64,"T":"2024-06-11 13:21:00"},{"P":428.35,"T":"2024-06-11 13:22:00"},{"P":428.12,"T":"2024-06-11 13:23:00"},{"P":427.99,"T":"2024-06-11 13:24:00"},{"P":428.04,"T":"2024-06-11 13:25:00"},{"P":428.14,"T":"2024-06-11 13:26:00"},{"P":428.265,"T":"2024-06-11 13:27:00"},{"P":428.15,"T":"2024-06-11 13:28:00"},{"P":428.23,"T":"2024-06-11 13:29:00"},{"P":428.45,"T":"2024-06-11 13:30:00"},{"P":428.445,"T":"2024-06-11 13:31:00"},{"P":428.37,"T":"2024-06-11 13:32:00"},{"P":428.25,"T":"2024-06-11 13:33:00"},{"P":428.23,"T":"2024-06-11 13:34:00"},{"P":428.37,"T":"2024-06-11 13:35:00"},{"P":428.4,"T":"2024-06-11 13:36:00"},{"P":428.56,"T":"2024-06-11 13:37:00"},{"P":428.79,"T":"2024-06-11 13:38:00"},{"P":428.75,"T":"2024-06-11 13:39:00"},{"P":428.6,"T":"2024-06-11 13:40:00"},{"P":428.64,"T":"2024-06-11 13:41:00"},{"P":428.6194,"T":"2024-06-11 13:42:00"},{"P":428.71,"T":"2024-06-11 13:43:00"},{"P":428.8,"T":"2024-06-11 13:44:00"},{"P":428.81,"T":"2024-06-11 13:45:00"},{"P":428.82,"T":"2024-06-11 13:46:00"},{"P":428.79,"T":"2024-06-11 13:47:00"},{"P":428.82,"T":"2024-06-11 13:48:00"},{"P":428.835,"T":"2024-06-11 13:49:00"},{"P":428.77,"T":"2024-06-11 13:50:00"},{"P":428.86,"T":"2024-06-11 13:51:00"},{"P":428.7844,"T":"2024-06-11 13:52:00"},{"P":428.79,"T":"2024-06-11 13:53:00"},{"P":428.93,"T":"2024-06-11 13:54:00"},{"P":428.94,"T":"2024-06-11 13:55:00"},{"P":429.07,"T":"2024-06-11 13:56:00"},{"P":429.04,"T":"2024-06-11 13:57:00"},{"P":428.995,"T":"2024-06-11 13:58:00"},{"P":429.125,"T":"2024-06-11 13:59:00"},{"P":429.18,"T":"2024-06-11 14:00:00"},{"P":429.265,"T":"2024-06-11 14:01:00"},{"P":429.44,"T":"2024-06-11 14:02:00"},{"P":429.59,"T":"2024-06-11 14:03:00"},{"P":429.8,"T":"2024-06-11 14:04:00"},{"P":429.69,"T":"2024-06-11 14:05:00"},{"P":429.39,"T":"2024-06-11 14:06:00"},{"P":429.29,"T":"2024-06-11 14:07:00"},{"P":429.2557,"T":"2024-06-11 14:08:00"},{"P":429.31,"T":"2024-06-11 14:09:00"},{"P":429.26,"T":"2024-06-11 14:10:00"},{"P":429.3216,"T":"2024-06-11 14:11:00"},{"P":429.62,"T":"2024-06-11 14:12:00"},{"P":429.68,"T":"2024-06-11 14:13:00"},{"P":429.67,"T":"2024-06-11 14:14:00"},{"P":429.6101,"T":"2024-06-11 14:15:00"},{"P":429.85,"T":"2024-06-11 14:16:00"},{"P":429.8,"T":"2024-06-11 14:17:00"},{"P":429.9,"T":"2024-06-11 14:18:00"},{"P":429.87,"T":"2024-06-11 14:19:00"},{"P":429.937,"T":"2024-06-11 14:20:00"},{"P":430.2068,"T":"2024-06-11 14:21:00"},{"P":430.14,"T":"2024-06-11 14:22:00"},{"P":430.24,"T":"2024-06-11 14:23:00"},{"P":430.46,"T":"2024-06-11 14:24:00"},{"P":430.33,"T":"2024-06-11 14:25:00"},{"P":430.37,"T":"2024-06-11 14:26:00"},{"P":430.3701,"T":"2024-06-11 14:27:00"},{"P":430.46,"T":"2024-06-11 14:28:00"},{"P":430.57,"T":"2024-06-11 14:29:00"},{"P":430.53,"T":"2024-06-11 14:30:00"},{"P":430.56,"T":"2024-06-11 14:31:00"},{"P":430.68,"T":"2024-06-11 14:32:00"},{"P":430.68,"T":"2024-06-11 14:33:00"},{"P":430.68,"T":"2024-06-11 14:34:00"}],"StartTime":"\/Date(1718098200000)\/","EndTime":"2024-06-11 14:35:58"},"PricePreviousClose":"427.87","ChartType":"1D1M","ExchangeId":"r6dwop","ExchangeCode":null,"ExchangeName":null,"OfferingStatus":null,"DisplayName":"Microsoft Corp","ShortName":"Microsoft","SecurityType":"stock","InstrumentId":"a1xzim","Symbol":"MSFT","Country":null,"Market":null,"LocalizedAttributes":null,"TimeLastUpdated":"2024-06-11T18:35:58.3040633Z","Currency":null,"_p":"a1xzim","_t":"Chart","_etag":null,"_rid":null,"_self":null,"_attachments":null,"_ts":0}
7432306000