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
|
1998-04-07
| 10.458333 | 10.604167 | 10.458333 | 10.583333 | 617,100 | 8.470615 |
XRAY
|
1998-04-08
| 10.541667 | 10.75 | 10.541667 | 10.572917 | 624,600 | 8.462277 |
XRAY
|
1998-04-09
| 10.583333 | 10.666667 | 10.5 | 10.541667 | 655,800 | 8.437261 |
XRAY
|
1998-04-13
| 10.645833 | 10.666667 | 10.416667 | 10.5 | 870,000 | 8.403909 |
XRAY
|
1998-04-14
| 10.479167 | 10.583333 | 10.333333 | 10.458333 | 1,248,600 | 8.370565 |
XRAY
|
1998-04-15
| 10.458333 | 10.5 | 10.333333 | 10.458333 | 315,600 | 8.370565 |
XRAY
|
1998-04-16
| 10.5 | 10.541667 | 10.208333 | 10.333333 | 114,300 | 8.270517 |
XRAY
|
1998-04-17
| 10.208333 | 10.458333 | 10.166667 | 10.166667 | 527,700 | 8.13712 |
XRAY
|
1998-04-20
| 10.333333 | 10.416667 | 10.166667 | 10.25 | 394,800 | 8.203816 |
XRAY
|
1998-04-21
| 10.333333 | 10.666667 | 10.25 | 10.583333 | 768,600 | 8.470615 |
XRAY
|
1998-04-22
| 10.5 | 10.625 | 10.5 | 10.614583 | 818,700 | 8.495622 |
XRAY
|
1998-04-23
| 10.625 | 10.6875 | 10.541667 | 10.666667 | 413,100 | 8.537309 |
XRAY
|
1998-04-24
| 10.708333 | 10.958333 | 10.666667 | 10.927083 | 434,100 | 8.745736 |
XRAY
|
1998-04-27
| 10.833333 | 11.083333 | 10.75 | 10.875 | 916,200 | 8.704049 |
XRAY
|
1998-04-28
| 10.854167 | 10.958333 | 10.729167 | 10.802083 | 285,900 | 8.645685 |
XRAY
|
1998-04-29
| 10.75 | 10.958333 | 10.75 | 10.927083 | 221,700 | 8.745736 |
XRAY
|
1998-04-30
| 11.041667 | 11.041667 | 10.729167 | 10.958333 | 421,800 | 8.77075 |
XRAY
|
1998-05-01
| 10.958333 | 11.041667 | 10.833333 | 10.958333 | 201,600 | 8.77075 |
XRAY
|
1998-05-04
| 10.916667 | 11.083333 | 10.916667 | 10.979167 | 215,100 | 8.787428 |
XRAY
|
1998-05-05
| 10.979167 | 11.041667 | 10.833333 | 10.864583 | 154,800 | 8.695719 |
XRAY
|
1998-05-06
| 10.958333 | 11.041667 | 10.833333 | 11 | 750,300 | 8.804099 |
XRAY
|
1998-05-07
| 10.958333 | 10.958333 | 10.8125 | 10.833333 | 105,300 | 8.670705 |
XRAY
|
1998-05-08
| 10.833333 | 10.916667 | 10.791667 | 10.875 | 535,200 | 8.704049 |
XRAY
|
1998-05-11
| 10.916667 | 10.916667 | 10.8125 | 10.875 | 429,000 | 8.704049 |
XRAY
|
1998-05-12
| 10.854167 | 10.958333 | 10.854167 | 10.90625 | 158,700 | 8.729066 |
XRAY
|
1998-05-13
| 10.916667 | 10.958333 | 10.8125 | 10.854167 | 564,300 | 8.687382 |
XRAY
|
1998-05-14
| 10.875 | 10.916667 | 10.791667 | 10.854167 | 671,400 | 8.687382 |
XRAY
|
1998-05-15
| 10.916667 | 10.958333 | 10.833333 | 10.895833 | 207,000 | 8.720727 |
XRAY
|
1998-05-18
| 10.791667 | 10.958333 | 10.791667 | 10.9375 | 169,200 | 8.754076 |
XRAY
|
1998-05-19
| 10.875 | 11 | 10.875 | 10.947917 | 150,900 | 8.762413 |
XRAY
|
1998-05-20
| 10.958333 | 11.5 | 10.9375 | 11.229167 | 352,800 | 8.98752 |
XRAY
|
1998-05-21
| 11.25 | 11.583333 | 11.166667 | 11.447917 | 220,800 | 9.162598 |
XRAY
|
1998-05-22
| 11.25 | 11.458333 | 11.083333 | 11.3125 | 315,600 | 9.054215 |
XRAY
|
1998-05-26
| 11.25 | 11.416667 | 10.958333 | 11.083333 | 571,800 | 8.870801 |
XRAY
|
1998-05-27
| 10.791667 | 11.166667 | 10.791667 | 11.083333 | 380,400 | 8.870801 |
XRAY
|
1998-05-28
| 10.916667 | 11.25 | 10.708333 | 11.166667 | 963,000 | 8.9375 |
XRAY
|
1998-05-29
| 11.125 | 11.291667 | 11.125 | 11.25 | 440,400 | 9.004198 |
XRAY
|
1998-06-01
| 11.208333 | 11.291667 | 11.125 | 11.1875 | 476,400 | 8.954169 |
XRAY
|
1998-06-02
| 11.166667 | 11.416667 | 11.166667 | 11.333333 | 783,000 | 9.070892 |
XRAY
|
1998-06-03
| 11.416667 | 11.416667 | 11 | 11.052083 | 542,100 | 8.845784 |
XRAY
|
1998-06-04
| 11 | 11.125 | 10.916667 | 11.0625 | 384,600 | 8.854123 |
XRAY
|
1998-06-05
| 9.458333 | 9.458333 | 7.75 | 8.333333 | 19,265,700 | 6.669772 |
XRAY
|
1998-06-08
| 8.479167 | 8.666667 | 8.125 | 8.166667 | 9,974,100 | 6.536378 |
XRAY
|
1998-06-09
| 8.166667 | 8.166667 | 7.791667 | 7.885417 | 6,188,100 | 6.311273 |
XRAY
|
1998-06-10
| 7.875 | 8.104167 | 7.854167 | 8 | 4,363,800 | 6.402982 |
XRAY
|
1998-06-11
| 8.125 | 8.333333 | 8.083333 | 8.291667 | 1,701,900 | 6.636422 |
XRAY
|
1998-06-12
| 8.375 | 8.375 | 8 | 8.208333 | 1,371,300 | 6.569729 |
XRAY
|
1998-06-15
| 8.25 | 8.25 | 8.041667 | 8.041667 | 565,500 | 6.436334 |
XRAY
|
1998-06-16
| 8.25 | 8.333333 | 8.125 | 8.25 | 713,100 | 6.603075 |
XRAY
|
1998-06-17
| 8.229167 | 8.375 | 8.229167 | 8.333333 | 2,911,200 | 6.669772 |
XRAY
|
1998-06-18
| 8.333333 | 8.333333 | 8.166667 | 8.25 | 2,217,600 | 6.603075 |
XRAY
|
1998-06-19
| 8.291667 | 8.3125 | 8.145833 | 8.145833 | 792,600 | 6.519701 |
XRAY
|
1998-06-22
| 8.208333 | 8.208333 | 8.083333 | 8.125 | 492,600 | 6.503031 |
XRAY
|
1998-06-23
| 8.166667 | 8.166667 | 8.083333 | 8.145833 | 1,275,600 | 6.519701 |
XRAY
|
1998-06-24
| 8.125 | 8.291667 | 8.125 | 8.25 | 507,600 | 6.603075 |
XRAY
|
1998-06-25
| 8.291667 | 8.375 | 8.125 | 8.270833 | 528,600 | 6.633688 |
XRAY
|
1998-06-26
| 8.291667 | 8.416667 | 8.25 | 8.375 | 447,300 | 6.717234 |
XRAY
|
1998-06-29
| 8.291667 | 8.416667 | 8.166667 | 8.166667 | 441,600 | 6.550139 |
XRAY
|
1998-06-30
| 8.25 | 8.333333 | 8.125 | 8.333333 | 841,500 | 6.683815 |
XRAY
|
1998-07-01
| 8.333333 | 8.458333 | 8.3125 | 8.333333 | 486,300 | 6.683815 |
XRAY
|
1998-07-02
| 8.333333 | 8.458333 | 8.333333 | 8.416667 | 582,900 | 6.750655 |
XRAY
|
1998-07-06
| 8.416667 | 8.541667 | 8.333333 | 8.479167 | 430,200 | 6.800784 |
XRAY
|
1998-07-07
| 8.541667 | 8.583333 | 8.416667 | 8.541667 | 498,900 | 6.85091 |
XRAY
|
1998-07-08
| 8.583333 | 8.583333 | 8.458333 | 8.583333 | 602,400 | 6.884329 |
XRAY
|
1998-07-09
| 8.604167 | 8.604167 | 8.083333 | 8.270833 | 2,440,800 | 6.633688 |
XRAY
|
1998-07-10
| 8.291667 | 8.291667 | 8 | 8.0625 | 1,473,300 | 6.466593 |
XRAY
|
1998-07-13
| 8.166667 | 8.166667 | 8 | 8.104167 | 1,523,100 | 6.500012 |
XRAY
|
1998-07-14
| 8.145833 | 8.291667 | 8.125 | 8.166667 | 462,900 | 6.550139 |
XRAY
|
1998-07-15
| 8.125 | 8.208333 | 7.833333 | 8 | 2,186,700 | 6.416463 |
XRAY
|
1998-07-16
| 8.083333 | 8.083333 | 7.75 | 7.979167 | 860,100 | 6.399755 |
XRAY
|
1998-07-17
| 7.833333 | 8.083333 | 7.833333 | 8 | 1,386,300 | 6.416463 |
XRAY
|
1998-07-20
| 8.041667 | 8.166667 | 8 | 8.166667 | 595,200 | 6.550139 |
XRAY
|
1998-07-21
| 8.291667 | 8.291667 | 8.041667 | 8.125 | 1,086,000 | 6.516722 |
XRAY
|
1998-07-22
| 8.0625 | 8.125 | 7.958333 | 8.020833 | 677,400 | 6.433174 |
XRAY
|
1998-07-23
| 8.083333 | 8.291667 | 8.083333 | 8.25 | 914,700 | 6.616976 |
XRAY
|
1998-07-24
| 8.25 | 8.583333 | 8.229167 | 8.583333 | 978,900 | 6.884329 |
XRAY
|
1998-07-27
| 8.666667 | 8.916667 | 8.333333 | 8.333333 | 2,842,800 | 6.683815 |
XRAY
|
1998-07-28
| 8.5 | 8.5 | 8.333333 | 8.416667 | 766,800 | 6.750655 |
XRAY
|
1998-07-29
| 8.5 | 8.583333 | 8.416667 | 8.520833 | 3,010,800 | 6.834198 |
XRAY
|
1998-07-30
| 8.708333 | 8.708333 | 8.375 | 8.583333 | 373,200 | 6.884329 |
XRAY
|
1998-07-31
| 8.583333 | 8.583333 | 8.375 | 8.5 | 1,218,300 | 6.817494 |
XRAY
|
1998-08-03
| 8.541667 | 8.583333 | 8.5 | 8.520833 | 193,200 | 6.834198 |
XRAY
|
1998-08-04
| 8.666667 | 8.666667 | 8.458333 | 8.510417 | 544,800 | 6.825848 |
XRAY
|
1998-08-05
| 8.5 | 8.604167 | 8.416667 | 8.520833 | 355,500 | 6.834198 |
XRAY
|
1998-08-06
| 8.5 | 8.583333 | 8.375 | 8.520833 | 775,800 | 6.834198 |
XRAY
|
1998-08-07
| 8.625 | 8.729167 | 8.5 | 8.625 | 579,000 | 6.917749 |
XRAY
|
1998-08-10
| 8.583333 | 8.625 | 8.416667 | 8.5 | 405,000 | 6.817494 |
XRAY
|
1998-08-11
| 8.333333 | 8.5 | 8.1875 | 8.375 | 466,500 | 6.717234 |
XRAY
|
1998-08-12
| 8.375 | 8.5 | 8.208333 | 8.416667 | 862,200 | 6.750655 |
XRAY
|
1998-08-13
| 8.458333 | 8.458333 | 8.3125 | 8.333333 | 580,200 | 6.683815 |
XRAY
|
1998-08-14
| 8.416667 | 8.416667 | 8.291667 | 8.416667 | 1,716,600 | 6.750655 |
XRAY
|
1998-08-17
| 8.291667 | 8.375 | 8.229167 | 8.229167 | 882,300 | 6.600266 |
XRAY
|
1998-08-18
| 8.208333 | 8.458333 | 8.208333 | 8.458333 | 879,900 | 6.784073 |
XRAY
|
1998-08-19
| 8.416667 | 8.5 | 8.333333 | 8.375 | 488,700 | 6.717234 |
XRAY
|
1998-08-20
| 8.3125 | 8.3125 | 8.208333 | 8.291667 | 1,350,000 | 6.650394 |
XRAY
|
1998-08-21
| 8.208333 | 8.208333 | 8 | 8.041667 | 715,800 | 6.449884 |
XRAY
|
1998-08-24
| 8.041667 | 8.041667 | 7.854167 | 7.916667 | 1,071,900 | 6.349625 |
XRAY
|
1998-08-25
| 7.9375 | 7.979167 | 7.916667 | 7.947917 | 1,404,300 | 6.37469 |
XRAY
|
1998-08-26
| 7.9375 | 7.958333 | 7.333333 | 7.458333 | 741,300 | 5.982015 |
XRAY
|
1998-08-27
| 7.5 | 7.583333 | 7.333333 | 7.5625 | 1,977,600 | 6.065562 |
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.