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
|
1999-11-05
| 7.833333 | 7.979167 | 7.666667 | 7.916667 | 514,200 | 6.42176 |
XRAY
|
1999-11-08
| 7.833333 | 7.916667 | 7.75 | 7.833333 | 557,400 | 6.354163 |
XRAY
|
1999-11-09
| 7.833333 | 7.875 | 7.541667 | 7.625 | 562,500 | 6.185169 |
XRAY
|
1999-11-10
| 7.75 | 7.75 | 7.5625 | 7.625 | 177,000 | 6.185169 |
XRAY
|
1999-11-11
| 7.604167 | 8.041667 | 7.583333 | 7.9375 | 657,600 | 6.43866 |
XRAY
|
1999-11-12
| 7.9375 | 8.041667 | 7.6875 | 7.90625 | 461,400 | 6.413312 |
XRAY
|
1999-11-15
| 7.854167 | 7.875 | 7.791667 | 7.875 | 1,010,700 | 6.387959 |
XRAY
|
1999-11-16
| 7.895833 | 7.916667 | 7.75 | 7.916667 | 1,393,800 | 6.42176 |
XRAY
|
1999-11-17
| 7.895833 | 8.088542 | 7.895833 | 7.9375 | 737,100 | 6.43866 |
XRAY
|
1999-11-18
| 7.916667 | 8.145833 | 7.895833 | 8.03125 | 891,900 | 6.514706 |
XRAY
|
1999-11-19
| 7.958333 | 8.104167 | 7.958333 | 8.0625 | 716,700 | 6.540057 |
XRAY
|
1999-11-22
| 8.166667 | 8.208333 | 7.916667 | 7.958333 | 504,000 | 6.455562 |
XRAY
|
1999-11-23
| 8 | 8.083333 | 7.833333 | 7.895833 | 702,300 | 6.40486 |
XRAY
|
1999-11-24
| 7.895833 | 7.916667 | 7.604167 | 7.833333 | 913,500 | 6.354163 |
XRAY
|
1999-11-26
| 7.833333 | 7.833333 | 7.604167 | 7.645833 | 320,700 | 6.20207 |
XRAY
|
1999-11-29
| 7.625 | 8.104167 | 7.625 | 7.958333 | 648,000 | 6.455562 |
XRAY
|
1999-11-30
| 7.9375 | 8 | 7.75 | 7.979167 | 752,700 | 6.472458 |
XRAY
|
1999-12-01
| 7.958333 | 8 | 7.75 | 7.8125 | 912,900 | 6.337261 |
XRAY
|
1999-12-02
| 7.875 | 7.875 | 7.604167 | 7.645833 | 1,077,600 | 6.20207 |
XRAY
|
1999-12-03
| 7.666667 | 7.958333 | 7.625 | 7.958333 | 898,800 | 6.455562 |
XRAY
|
1999-12-06
| 7.895833 | 7.895833 | 7.666667 | 7.6875 | 771,600 | 6.235868 |
XRAY
|
1999-12-07
| 7.666667 | 7.729167 | 7.666667 | 7.729167 | 734,400 | 6.269666 |
XRAY
|
1999-12-08
| 7.625 | 7.729167 | 7.625 | 7.625 | 1,176,600 | 6.185169 |
XRAY
|
1999-12-09
| 7.625 | 7.791667 | 7.583333 | 7.739583 | 1,068,000 | 6.278114 |
XRAY
|
1999-12-10
| 7.666667 | 7.729167 | 7.666667 | 7.666667 | 513,300 | 6.218968 |
XRAY
|
1999-12-13
| 7.666667 | 7.708333 | 7.583333 | 7.583333 | 973,800 | 6.151371 |
XRAY
|
1999-12-14
| 7.541667 | 8 | 7.541667 | 7.916667 | 1,128,900 | 6.42176 |
XRAY
|
1999-12-15
| 7.833333 | 7.875 | 7.708333 | 7.833333 | 830,400 | 6.354163 |
XRAY
|
1999-12-16
| 7.8125 | 8.25 | 7.8125 | 8.208333 | 1,248,000 | 6.658352 |
XRAY
|
1999-12-17
| 8.208333 | 8.229167 | 7.921875 | 7.979167 | 1,175,100 | 6.472458 |
XRAY
|
1999-12-20
| 7.958333 | 8.020833 | 7.875 | 7.875 | 1,525,500 | 6.387959 |
XRAY
|
1999-12-21
| 7.895833 | 8 | 7.8125 | 8 | 659,700 | 6.48936 |
XRAY
|
1999-12-22
| 7.958333 | 7.979167 | 7.791667 | 7.833333 | 872,400 | 6.354163 |
XRAY
|
1999-12-23
| 7.958333 | 8.020833 | 7.666667 | 8.020833 | 1,144,800 | 6.506261 |
XRAY
|
1999-12-27
| 7.916667 | 8.041667 | 7.708333 | 7.895833 | 681,600 | 6.4198 |
XRAY
|
1999-12-28
| 7.958333 | 8 | 7.875 | 7.979167 | 506,700 | 6.487556 |
XRAY
|
1999-12-29
| 8 | 8 | 7.875 | 7.927083 | 499,800 | 6.44521 |
XRAY
|
1999-12-30
| 7.958333 | 8.041667 | 7.833333 | 8.041667 | 352,800 | 6.538376 |
XRAY
|
1999-12-31
| 8.041667 | 8.041667 | 7.770833 | 7.875 | 241,200 | 6.402861 |
XRAY
|
2000-01-03
| 7.958333 | 8 | 7.770833 | 7.833333 | 582,300 | 6.368986 |
XRAY
|
2000-01-04
| 7.833333 | 7.916667 | 7.791667 | 7.833333 | 317,700 | 6.368986 |
XRAY
|
2000-01-05
| 7.833333 | 8.041667 | 7.833333 | 7.96875 | 1,188,000 | 6.479088 |
XRAY
|
2000-01-06
| 7.875 | 8.020833 | 7.833333 | 7.979167 | 534,300 | 6.487556 |
XRAY
|
2000-01-07
| 7.958333 | 8.020833 | 7.708333 | 7.958333 | 1,401,000 | 6.47062 |
XRAY
|
2000-01-10
| 7.958333 | 8.166667 | 7.854167 | 8.145833 | 613,200 | 6.623067 |
XRAY
|
2000-01-11
| 8.083333 | 8.1875 | 8.083333 | 8.145833 | 581,700 | 6.623067 |
XRAY
|
2000-01-12
| 8.15625 | 8.166667 | 7.916667 | 7.96875 | 1,068,600 | 6.479088 |
XRAY
|
2000-01-13
| 7.958333 | 8.3125 | 7.916667 | 8.3125 | 847,800 | 6.758576 |
XRAY
|
2000-01-14
| 8.333333 | 8.369792 | 8.083333 | 8.208333 | 1,164,000 | 6.673885 |
XRAY
|
2000-01-18
| 8.083333 | 8.145833 | 8.020833 | 8.041667 | 540,000 | 6.538376 |
XRAY
|
2000-01-19
| 8 | 8.083333 | 7.979167 | 8 | 622,200 | 6.504497 |
XRAY
|
2000-01-20
| 8 | 8.125 | 7.770833 | 7.770833 | 1,163,400 | 6.318169 |
XRAY
|
2000-01-21
| 7.833333 | 8.020833 | 7.791667 | 7.963542 | 1,942,800 | 6.474852 |
XRAY
|
2000-01-24
| 7.979167 | 8.166667 | 7.958333 | 8.125 | 1,599,900 | 6.606132 |
XRAY
|
2000-01-25
| 8.208333 | 8.208333 | 7.958333 | 8.041667 | 1,480,200 | 6.538376 |
XRAY
|
2000-01-26
| 8 | 8.125 | 7.958333 | 8.125 | 594,600 | 6.606132 |
XRAY
|
2000-01-27
| 8.125 | 8.3125 | 8.0625 | 8.145833 | 715,200 | 6.623067 |
XRAY
|
2000-01-28
| 8.145833 | 8.333333 | 8.145833 | 8.270833 | 907,800 | 6.7247 |
XRAY
|
2000-01-31
| 8.3125 | 8.333333 | 8.145833 | 8.25 | 1,355,400 | 6.707762 |
XRAY
|
2000-02-01
| 8.25 | 8.375 | 8.125 | 8.333333 | 2,767,200 | 6.775515 |
XRAY
|
2000-02-02
| 8.375 | 8.604167 | 8.333333 | 8.604167 | 1,298,700 | 6.99572 |
XRAY
|
2000-02-03
| 8.5625 | 8.666667 | 8.515625 | 8.645833 | 2,058,900 | 7.029596 |
XRAY
|
2000-02-04
| 8.666667 | 8.791667 | 8.583333 | 8.770833 | 1,044,000 | 7.131229 |
XRAY
|
2000-02-07
| 8.833333 | 8.875 | 8.770833 | 8.833333 | 1,508,400 | 7.182048 |
XRAY
|
2000-02-08
| 8.8125 | 8.854167 | 8.666667 | 8.8125 | 421,800 | 7.165112 |
XRAY
|
2000-02-09
| 8.854167 | 8.875 | 8.625 | 8.708333 | 1,130,100 | 7.080418 |
XRAY
|
2000-02-10
| 8.666667 | 8.708333 | 8.520833 | 8.541667 | 1,025,700 | 6.944907 |
XRAY
|
2000-02-11
| 8.5 | 8.541667 | 8.333333 | 8.458333 | 1,032,300 | 6.877151 |
XRAY
|
2000-02-14
| 8.416667 | 8.479167 | 8.333333 | 8.354167 | 753,600 | 6.792455 |
XRAY
|
2000-02-15
| 8.395833 | 8.416667 | 8.208333 | 8.291667 | 1,576,200 | 6.741639 |
XRAY
|
2000-02-16
| 8.333333 | 8.765625 | 8.25 | 8.458333 | 1,548,600 | 6.877151 |
XRAY
|
2000-02-17
| 8.604167 | 8.708333 | 8.1875 | 8.322917 | 953,100 | 6.767047 |
XRAY
|
2000-02-18
| 8.3125 | 8.333333 | 8.270833 | 8.333333 | 1,114,200 | 6.775515 |
XRAY
|
2000-02-22
| 8.354167 | 8.458333 | 8.25 | 8.416667 | 656,100 | 6.843271 |
XRAY
|
2000-02-23
| 8.416667 | 8.625 | 8.375 | 8.5625 | 765,300 | 6.961839 |
XRAY
|
2000-02-24
| 8.583333 | 8.604167 | 8.354167 | 8.395833 | 1,198,500 | 6.826332 |
XRAY
|
2000-02-25
| 8.338542 | 8.541667 | 8.333333 | 8.5 | 879,900 | 6.91103 |
XRAY
|
2000-02-28
| 8.5 | 8.541667 | 8.083333 | 8.385417 | 849,600 | 6.817865 |
XRAY
|
2000-02-29
| 8.416667 | 8.625 | 7.833333 | 8.541667 | 971,700 | 6.944907 |
XRAY
|
2000-03-01
| 8.5625 | 8.625 | 8.375 | 8.604167 | 814,500 | 6.99572 |
XRAY
|
2000-03-02
| 8.541667 | 8.583333 | 8.453125 | 8.541667 | 1,179,300 | 6.944907 |
XRAY
|
2000-03-03
| 8.458333 | 8.666667 | 8.458333 | 8.625 | 491,100 | 7.01266 |
XRAY
|
2000-03-06
| 8.458333 | 8.625 | 8.416667 | 8.416667 | 1,859,400 | 6.843271 |
XRAY
|
2000-03-07
| 8.5 | 8.5 | 8.25 | 8.416667 | 2,130,900 | 6.843271 |
XRAY
|
2000-03-08
| 8.375 | 8.458333 | 8.270833 | 8.291667 | 1,425,600 | 6.741639 |
XRAY
|
2000-03-09
| 8.333333 | 8.583333 | 8.25 | 8.520833 | 777,900 | 6.927965 |
XRAY
|
2000-03-10
| 8.5 | 8.625 | 8.333333 | 8.4375 | 799,200 | 6.86021 |
XRAY
|
2000-03-13
| 8.34375 | 8.34375 | 8 | 8.322917 | 847,500 | 6.767047 |
XRAY
|
2000-03-14
| 8.208333 | 8.583333 | 8.208333 | 8.364583 | 1,437,900 | 6.800921 |
XRAY
|
2000-03-15
| 8.416667 | 9.083333 | 8.416667 | 8.708333 | 675,900 | 7.080418 |
XRAY
|
2000-03-16
| 8.666667 | 9 | 8.645833 | 9 | 822,600 | 7.317555 |
XRAY
|
2000-03-17
| 8.666667 | 9 | 8.625 | 8.895833 | 621,900 | 7.232864 |
XRAY
|
2000-03-20
| 8.791667 | 9.333333 | 8.791667 | 9.1875 | 842,700 | 7.470008 |
XRAY
|
2000-03-21
| 9.125 | 9.458333 | 9 | 9.3125 | 582,900 | 7.571639 |
XRAY
|
2000-03-22
| 9.3125 | 9.3125 | 8.875 | 9.1875 | 443,400 | 7.470008 |
XRAY
|
2000-03-23
| 9.270833 | 9.270833 | 8.833333 | 9.083333 | 859,800 | 7.385316 |
XRAY
|
2000-03-24
| 9 | 9.125 | 8.895833 | 8.916667 | 311,100 | 7.249804 |
XRAY
|
2000-03-27
| 9.03125 | 9.208333 | 8.958333 | 9.083333 | 462,000 | 7.385316 |
XRAY
|
2000-03-28
| 8.958333 | 9.5 | 8.958333 | 9.458333 | 1,204,800 | 7.690213 |
XRAY
|
2000-03-29
| 9.333333 | 9.541667 | 9 | 9.166667 | 653,100 | 7.469654 |
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.