symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-08-21 00:00:00
| open
float64 0
362,812,483B
⌀ | high
float64 0
413,437,503B
⌀ | low
float64 0
293,624,993B
⌀ | close
float64 0
300,037,516B
⌀ | volume
int64 0
9.23B
| adj_close
float64 -2,788.5
300,037,516B
⌀ |
|---|---|---|---|---|---|---|---|
XRAY
|
1997-11-11
| 9.25 | 9.333333 | 9.041667 | 9.041667 | 250,200 | 7.212914 |
XRAY
|
1997-11-12
| 9 | 9.083333 | 8.708333 | 8.916667 | 248,100 | 7.113194 |
XRAY
|
1997-11-13
| 9.083333 | 9.083333 | 8.75 | 8.833333 | 87,300 | 7.046715 |
XRAY
|
1997-11-14
| 9 | 9.208333 | 9 | 9.166667 | 354,000 | 7.312634 |
XRAY
|
1997-11-17
| 9.208333 | 9.416667 | 9.1875 | 9.208333 | 483,900 | 7.345867 |
XRAY
|
1997-11-18
| 9.229167 | 9.416667 | 9.166667 | 9.291667 | 286,200 | 7.412353 |
XRAY
|
1997-11-19
| 9.416667 | 9.416667 | 9.166667 | 9.166667 | 212,700 | 7.312634 |
XRAY
|
1997-11-20
| 9.166667 | 9.333333 | 9.166667 | 9.166667 | 189,000 | 7.312634 |
XRAY
|
1997-11-21
| 9.333333 | 9.333333 | 9 | 9.166667 | 406,500 | 7.312634 |
XRAY
|
1997-11-24
| 9.0625 | 9.208333 | 9.0625 | 9.104167 | 205,200 | 7.26277 |
XRAY
|
1997-11-25
| 9.020833 | 9.104167 | 9 | 9.0625 | 751,500 | 7.229534 |
XRAY
|
1997-11-26
| 9.020833 | 9.208333 | 9.020833 | 9.1875 | 80,100 | 7.32925 |
XRAY
|
1997-11-28
| 9.135417 | 9.208333 | 9 | 9.041667 | 97,800 | 7.212914 |
XRAY
|
1997-12-01
| 9.041667 | 9.333333 | 9.041667 | 9.291667 | 382,500 | 7.412353 |
XRAY
|
1997-12-02
| 9.333333 | 9.583333 | 9.291667 | 9.479167 | 183,600 | 7.561924 |
XRAY
|
1997-12-03
| 9.5 | 9.583333 | 9.375 | 9.458333 | 189,900 | 7.545309 |
XRAY
|
1997-12-04
| 9.416667 | 9.75 | 9.416667 | 9.75 | 287,700 | 7.777981 |
XRAY
|
1997-12-05
| 9.541667 | 9.708333 | 9.479167 | 9.708333 | 87,300 | 7.74474 |
XRAY
|
1997-12-08
| 9.708333 | 10 | 9.625 | 9.833333 | 424,500 | 7.844458 |
XRAY
|
1997-12-09
| 10.041667 | 10.333333 | 9.833333 | 9.833333 | 254,400 | 7.844458 |
XRAY
|
1997-12-10
| 9.958333 | 10 | 9.583333 | 9.666667 | 124,200 | 7.711501 |
XRAY
|
1997-12-11
| 9.458333 | 9.666667 | 9.458333 | 9.583333 | 26,400 | 7.645024 |
XRAY
|
1997-12-12
| 9.708333 | 9.833333 | 9.416667 | 9.833333 | 215,100 | 7.844458 |
XRAY
|
1997-12-15
| 9.958333 | 10 | 9.791667 | 9.979167 | 995,400 | 7.960798 |
XRAY
|
1997-12-16
| 9.979167 | 10.041667 | 9.625 | 9.791667 | 572,700 | 7.81122 |
XRAY
|
1997-12-17
| 9.625 | 9.791667 | 9.541667 | 9.666667 | 260,700 | 7.711501 |
XRAY
|
1997-12-18
| 9.625 | 9.833333 | 9.625 | 9.666667 | 365,400 | 7.711501 |
XRAY
|
1997-12-19
| 9.583333 | 9.791667 | 9.583333 | 9.625 | 263,400 | 7.678266 |
XRAY
|
1997-12-22
| 9.833333 | 9.916667 | 9.625 | 9.916667 | 201,900 | 7.910936 |
XRAY
|
1997-12-23
| 9.708333 | 10 | 9.708333 | 10 | 405,900 | 7.97742 |
XRAY
|
1997-12-24
| 10 | 10.083333 | 9.833333 | 10.083333 | 335,700 | 8.043896 |
XRAY
|
1997-12-26
| 10.083333 | 10.583333 | 10.083333 | 10.541667 | 243,900 | 8.424006 |
XRAY
|
1997-12-29
| 10.291667 | 10.416667 | 10.125 | 10.291667 | 2,195,700 | 8.224227 |
XRAY
|
1997-12-30
| 10.260417 | 10.416667 | 10.166667 | 10.25 | 275,100 | 8.190928 |
XRAY
|
1997-12-31
| 10.104167 | 10.375 | 10.083333 | 10.166667 | 375,600 | 8.124334 |
XRAY
|
1998-01-02
| 10.166667 | 10.25 | 9.833333 | 9.916667 | 172,200 | 7.924557 |
XRAY
|
1998-01-05
| 9.833333 | 10.041667 | 9.5 | 9.541667 | 962,100 | 7.624891 |
XRAY
|
1998-01-06
| 9.541667 | 9.708333 | 9.416667 | 9.708333 | 200,700 | 7.758073 |
XRAY
|
1998-01-07
| 9.5 | 9.666667 | 9.5 | 9.541667 | 842,700 | 7.624891 |
XRAY
|
1998-01-08
| 9.666667 | 9.666667 | 9.479167 | 9.479167 | 266,100 | 7.574946 |
XRAY
|
1998-01-09
| 9.416667 | 9.458333 | 9.020833 | 9.020833 | 480,300 | 7.208688 |
XRAY
|
1998-01-12
| 9.020833 | 9.291667 | 8.75 | 9 | 1,881,900 | 7.192038 |
XRAY
|
1998-01-13
| 9.25 | 9.25 | 9.041667 | 9.166667 | 466,500 | 7.325222 |
XRAY
|
1998-01-14
| 9.333333 | 9.375 | 9.166667 | 9.291667 | 622,500 | 7.425116 |
XRAY
|
1998-01-15
| 9.416667 | 9.4375 | 9.25 | 9.4375 | 767,400 | 7.54165 |
XRAY
|
1998-01-16
| 9.416667 | 9.833333 | 9.375 | 9.583333 | 836,100 | 7.658187 |
XRAY
|
1998-01-20
| 9.541667 | 10.041667 | 9.541667 | 10 | 1,061,100 | 7.991152 |
XRAY
|
1998-01-21
| 9.916667 | 9.916667 | 9.666667 | 9.791667 | 342,300 | 7.824668 |
XRAY
|
1998-01-22
| 9.833333 | 9.833333 | 9.708333 | 9.75 | 470,400 | 7.791373 |
XRAY
|
1998-01-23
| 9.875 | 9.875 | 9.416667 | 9.625 | 205,800 | 7.691487 |
XRAY
|
1998-01-26
| 9.541667 | 9.791667 | 9.541667 | 9.708333 | 123,600 | 7.758073 |
XRAY
|
1998-01-27
| 9.666667 | 9.979167 | 9.625 | 9.958333 | 302,700 | 7.95786 |
XRAY
|
1998-01-28
| 9.833333 | 10.041667 | 9.833333 | 10 | 276,300 | 7.991152 |
XRAY
|
1998-01-29
| 9.958333 | 10.041667 | 9.791667 | 10.041667 | 1,047,600 | 8.024451 |
XRAY
|
1998-01-30
| 10 | 10.020833 | 9.875 | 9.916667 | 180,000 | 7.924557 |
XRAY
|
1998-02-02
| 9.916667 | 10.041667 | 9.833333 | 9.833333 | 549,900 | 7.857965 |
XRAY
|
1998-02-03
| 9.875 | 10 | 9.666667 | 9.833333 | 359,100 | 7.857965 |
XRAY
|
1998-02-04
| 9.666667 | 9.833333 | 9.604167 | 9.729167 | 874,800 | 7.774726 |
XRAY
|
1998-02-05
| 9.666667 | 9.854167 | 9.666667 | 9.8125 | 271,200 | 7.841319 |
XRAY
|
1998-02-06
| 9.666667 | 9.875 | 9.666667 | 9.708333 | 255,600 | 7.758073 |
XRAY
|
1998-02-09
| 9.708333 | 9.875 | 9.708333 | 9.833333 | 235,800 | 7.857965 |
XRAY
|
1998-02-10
| 9.875 | 9.916667 | 9.75 | 9.833333 | 210,900 | 7.857965 |
XRAY
|
1998-02-11
| 9.791667 | 10.166667 | 9.791667 | 10.125 | 492,000 | 8.091046 |
XRAY
|
1998-02-12
| 10 | 10.125 | 9.958333 | 10 | 478,200 | 7.991152 |
XRAY
|
1998-02-13
| 10.083333 | 10.083333 | 9.958333 | 10.041667 | 831,000 | 8.024451 |
XRAY
|
1998-02-17
| 10.083333 | 10.416667 | 10.083333 | 10.395833 | 938,700 | 8.307464 |
XRAY
|
1998-02-18
| 10.375 | 10.5 | 10.375 | 10.5 | 681,900 | 8.390709 |
XRAY
|
1998-02-19
| 10.5 | 10.583333 | 10.416667 | 10.5 | 516,600 | 8.390709 |
XRAY
|
1998-02-20
| 10.583333 | 10.625 | 10.416667 | 10.5 | 228,600 | 8.390709 |
XRAY
|
1998-02-23
| 10.583333 | 10.625 | 10.5 | 10.583333 | 285,000 | 8.457306 |
XRAY
|
1998-02-24
| 10.5 | 10.541667 | 10.083333 | 10.083333 | 654,300 | 8.057749 |
XRAY
|
1998-02-25
| 10.083333 | 10.333333 | 10.083333 | 10.333333 | 323,400 | 8.257522 |
XRAY
|
1998-02-26
| 10.083333 | 10.416667 | 10.083333 | 10.416667 | 118,800 | 8.32412 |
XRAY
|
1998-02-27
| 10.3125 | 10.416667 | 10.25 | 10.333333 | 326,100 | 8.257522 |
XRAY
|
1998-03-02
| 10.5 | 10.75 | 10.333333 | 10.708333 | 559,500 | 8.557192 |
XRAY
|
1998-03-03
| 10.625 | 11.166667 | 10.625 | 11.125 | 833,700 | 8.890152 |
XRAY
|
1998-03-04
| 11 | 11.208333 | 10.833333 | 10.916667 | 408,000 | 8.723678 |
XRAY
|
1998-03-05
| 10.958333 | 11 | 10.791667 | 10.833333 | 510,300 | 8.657085 |
XRAY
|
1998-03-06
| 10.916667 | 11.208333 | 10.916667 | 10.979167 | 324,600 | 8.773619 |
XRAY
|
1998-03-09
| 11.166667 | 11.166667 | 10.791667 | 10.9375 | 450,000 | 8.740326 |
XRAY
|
1998-03-10
| 10.875 | 11.083333 | 10.854167 | 11.0625 | 76,200 | 8.840213 |
XRAY
|
1998-03-11
| 11 | 11.208333 | 11 | 11.208333 | 391,800 | 8.956748 |
XRAY
|
1998-03-12
| 11.208333 | 11.666667 | 11 | 11.666667 | 968,700 | 9.323018 |
XRAY
|
1998-03-13
| 11.666667 | 11.666667 | 11.291667 | 11.375 | 1,036,800 | 9.089934 |
XRAY
|
1998-03-16
| 11.541667 | 11.625 | 11.375 | 11.541667 | 606,300 | 9.223125 |
XRAY
|
1998-03-17
| 11.458333 | 11.625 | 11.458333 | 11.604167 | 948,900 | 9.273067 |
XRAY
|
1998-03-18
| 11.541667 | 11.708333 | 11.541667 | 11.635417 | 473,400 | 9.298041 |
XRAY
|
1998-03-19
| 11.5625 | 11.666667 | 11.25 | 11.333333 | 2,910,900 | 9.056642 |
XRAY
|
1998-03-20
| 11.333333 | 11.416667 | 11.166667 | 11.25 | 1,420,500 | 8.990044 |
XRAY
|
1998-03-23
| 11.291667 | 11.416667 | 11.0625 | 11.208333 | 287,700 | 8.956748 |
XRAY
|
1998-03-24
| 11.291667 | 11.291667 | 10.854167 | 11.03125 | 374,100 | 8.815241 |
XRAY
|
1998-03-25
| 11 | 11.041667 | 10.708333 | 10.75 | 1,266,000 | 8.60401 |
XRAY
|
1998-03-26
| 10.708333 | 10.71875 | 10.416667 | 10.5 | 2,360,100 | 8.403909 |
XRAY
|
1998-03-27
| 10.666667 | 10.666667 | 10.458333 | 10.479167 | 407,700 | 8.387242 |
XRAY
|
1998-03-30
| 10.541667 | 10.645833 | 10.484375 | 10.541667 | 462,600 | 8.437261 |
XRAY
|
1998-03-31
| 10.625 | 10.708333 | 10.333333 | 10.395833 | 946,800 | 8.32054 |
XRAY
|
1998-04-01
| 10.5 | 10.5625 | 10.416667 | 10.479167 | 732,300 | 8.387242 |
XRAY
|
1998-04-02
| 10.458333 | 10.5 | 10.458333 | 10.5 | 801,300 | 8.403909 |
XRAY
|
1998-04-03
| 10.5 | 10.666667 | 10.416667 | 10.458333 | 1,051,800 | 8.370565 |
XRAY
|
1998-04-06
| 10.458333 | 10.666667 | 10.458333 | 10.541667 | 782,400 | 8.437261 |
Subsets and Splits
AAPL Prices from 2015
Retrieves all stock data for Apple (AAPL) from after January 1, 2015, ordered by date, providing a basic time series of the stock's performance.