symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-08-20 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
|
2002-08-12
| 20.125 | 20.475 | 19.9 | 20.370001 | 1,026,000 | 16.843777 |
XRAY
|
2002-08-13
| 20.475 | 20.6 | 20.110001 | 20.26 | 1,648,000 | 16.752811 |
XRAY
|
2002-08-14
| 20.18 | 21.15 | 19.879999 | 21.055 | 2,078,400 | 17.410191 |
XRAY
|
2002-08-15
| 21.200001 | 21.23 | 20.9 | 21.075001 | 1,688,400 | 17.426731 |
XRAY
|
2002-08-16
| 21.225 | 21.225 | 20.57 | 20.795 | 1,020,400 | 17.195192 |
XRAY
|
2002-08-19
| 20.629999 | 21.450001 | 20.625 | 21.405001 | 1,003,400 | 17.699596 |
XRAY
|
2002-08-20
| 21.35 | 21.719999 | 21.200001 | 21.445 | 1,217,800 | 17.732672 |
XRAY
|
2002-08-21
| 21.405001 | 21.75 | 21.190001 | 21.305 | 2,100,400 | 17.616913 |
XRAY
|
2002-08-22
| 21.25 | 21.299999 | 20.65 | 20.950001 | 2,330,400 | 17.323372 |
XRAY
|
2002-08-23
| 20.625 | 20.76 | 20.190001 | 20.190001 | 1,600,800 | 16.694925 |
XRAY
|
2002-08-26
| 20.200001 | 20.5 | 19.9 | 20.440001 | 1,608,600 | 16.901651 |
XRAY
|
2002-08-27
| 20.299999 | 20.5 | 20.055 | 20.4 | 1,119,600 | 16.86858 |
XRAY
|
2002-08-28
| 20.225 | 20.290001 | 20.004999 | 20.200001 | 694,400 | 16.703201 |
XRAY
|
2002-08-29
| 20.200001 | 20.215 | 19.52 | 19.965 | 1,007,200 | 16.508881 |
XRAY
|
2002-08-30
| 19.799999 | 20.049999 | 19.799999 | 19.834999 | 521,800 | 16.401377 |
XRAY
|
2002-09-03
| 19.799999 | 19.799999 | 19.17 | 19.68 | 1,069,200 | 16.273218 |
XRAY
|
2002-09-04
| 19.674999 | 20.025 | 19.57 | 19.995001 | 1,210,000 | 16.533684 |
XRAY
|
2002-09-05
| 19.719999 | 20 | 19.620001 | 19.815001 | 1,388,000 | 16.384848 |
XRAY
|
2002-09-06
| 19.9 | 20.105 | 19.629999 | 19.795 | 1,573,600 | 16.368315 |
XRAY
|
2002-09-09
| 19.945 | 20.25 | 19.799999 | 20.035 | 550,800 | 16.566757 |
XRAY
|
2002-09-10
| 20.155001 | 20.49 | 19.975 | 20.475 | 1,057,400 | 16.930599 |
XRAY
|
2002-09-11
| 20.5 | 20.74 | 20.495001 | 20.65 | 2,296,000 | 17.075298 |
XRAY
|
2002-09-12
| 20.450001 | 20.575001 | 19.969999 | 20.09 | 971,200 | 16.612232 |
XRAY
|
2002-09-13
| 20.18 | 20.18 | 19.815001 | 20.025 | 799,600 | 16.558495 |
XRAY
|
2002-09-16
| 20.049999 | 20.344999 | 19.690001 | 20.235001 | 713,400 | 16.732143 |
XRAY
|
2002-09-17
| 20.299999 | 20.450001 | 19.975 | 20.02 | 1,065,000 | 16.554363 |
XRAY
|
2002-09-18
| 20.125 | 20.545 | 20.030001 | 20.315001 | 793,800 | 16.798285 |
XRAY
|
2002-09-19
| 20.344999 | 20.35 | 19.719999 | 19.73 | 801,000 | 16.314562 |
XRAY
|
2002-09-20
| 19.77 | 19.875 | 19.495001 | 19.700001 | 1,478,800 | 16.308767 |
XRAY
|
2002-09-23
| 19.530001 | 19.825001 | 19.43 | 19.715 | 713,000 | 16.321199 |
XRAY
|
2002-09-24
| 19.77 | 19.775 | 19.209999 | 19.315001 | 665,200 | 15.990041 |
XRAY
|
2002-09-25
| 19.290001 | 19.815001 | 19.040001 | 19.735001 | 1,328,600 | 16.337738 |
XRAY
|
2002-09-26
| 19.754999 | 20.129999 | 19.66 | 20.094999 | 721,000 | 16.635763 |
XRAY
|
2002-09-27
| 20.09 | 20.254999 | 19.799999 | 20.120001 | 1,712,000 | 16.656462 |
XRAY
|
2002-09-30
| 20.07 | 20.120001 | 19.575001 | 20.084999 | 1,386,000 | 16.627481 |
XRAY
|
2002-10-01
| 20.195 | 20.405001 | 19.825001 | 20.34 | 1,777,000 | 16.838594 |
XRAY
|
2002-10-02
| 20.35 | 20.530001 | 19.924999 | 20.440001 | 1,473,000 | 16.921381 |
XRAY
|
2002-10-03
| 20.49 | 21.09 | 20.299999 | 20.764999 | 1,432,400 | 17.19043 |
XRAY
|
2002-10-04
| 20.77 | 21.014999 | 20.145 | 20.754999 | 1,729,800 | 17.182158 |
XRAY
|
2002-10-07
| 20.575001 | 20.92 | 20.549999 | 20.775 | 691,000 | 17.198708 |
XRAY
|
2002-10-08
| 20.905001 | 21.075001 | 20.629999 | 21.014999 | 1,889,000 | 17.397398 |
XRAY
|
2002-10-09
| 20.83 | 21.08 | 20.674999 | 20.934999 | 1,438,200 | 17.331165 |
XRAY
|
2002-10-10
| 20.975 | 21 | 20.375 | 20.450001 | 2,879,600 | 16.929647 |
XRAY
|
2002-10-11
| 20.450001 | 20.75 | 20.295 | 20.495001 | 1,401,800 | 16.966917 |
XRAY
|
2002-10-14
| 20.5 | 20.790001 | 19.825001 | 20.549999 | 1,343,600 | 17.01244 |
XRAY
|
2002-10-15
| 20.645 | 20.85 | 20.139999 | 20.495001 | 1,224,200 | 16.966917 |
XRAY
|
2002-10-16
| 20.549999 | 21.035 | 20.525 | 20.65 | 2,367,200 | 17.095236 |
XRAY
|
2002-10-17
| 20.825001 | 21.455 | 20.700001 | 21.15 | 2,592,600 | 17.509157 |
XRAY
|
2002-10-18
| 21.215 | 21.5 | 21.075001 | 21.195 | 1,342,200 | 17.54641 |
XRAY
|
2002-10-21
| 21.254999 | 21.549999 | 21.205 | 21.424999 | 924,600 | 17.736832 |
XRAY
|
2002-10-22
| 21.370001 | 21.375 | 19.375 | 19.584999 | 4,913,400 | 16.213568 |
XRAY
|
2002-10-23
| 19.77 | 19.885 | 18.975 | 19.424999 | 2,188,600 | 16.08111 |
XRAY
|
2002-10-24
| 19.525 | 19.635 | 19.209999 | 19.334999 | 807,800 | 16.006598 |
XRAY
|
2002-10-25
| 19.455 | 19.825001 | 19.25 | 19.465 | 481,200 | 16.114216 |
XRAY
|
2002-10-28
| 19.375 | 19.475 | 18.65 | 18.834999 | 1,877,800 | 15.592679 |
XRAY
|
2002-10-29
| 18.885 | 18.9 | 18.415001 | 18.594999 | 1,185,600 | 15.393986 |
XRAY
|
2002-10-30
| 18.620001 | 18.625 | 18.379999 | 18.43 | 1,131,600 | 15.25739 |
XRAY
|
2002-10-31
| 18.405001 | 18.709999 | 18.299999 | 18.459999 | 1,076,200 | 15.282236 |
XRAY
|
2002-11-01
| 18.295 | 19.15 | 18.200001 | 19.025 | 989,400 | 15.749956 |
XRAY
|
2002-11-04
| 19 | 19.370001 | 18.485001 | 18.5 | 768,400 | 15.315334 |
XRAY
|
2002-11-05
| 18.57 | 18.745001 | 18.299999 | 18.575001 | 711,600 | 15.377423 |
XRAY
|
2002-11-06
| 18.575001 | 18.700001 | 18.34 | 18.49 | 915,400 | 15.307068 |
XRAY
|
2002-11-07
| 18.43 | 18.495001 | 18.15 | 18.295 | 835,000 | 15.145627 |
XRAY
|
2002-11-08
| 18.35 | 18.575001 | 17.924999 | 18.105 | 1,069,200 | 14.988337 |
XRAY
|
2002-11-11
| 18.035 | 18.049999 | 17.655001 | 17.745001 | 1,242,400 | 14.690313 |
XRAY
|
2002-11-12
| 17.9 | 18.32 | 17.754999 | 18.035 | 555,600 | 14.930389 |
XRAY
|
2002-11-13
| 18.035 | 18.415001 | 17.93 | 18.115 | 572,800 | 14.996614 |
XRAY
|
2002-11-14
| 18.200001 | 18.299999 | 17.875 | 18.075001 | 411,200 | 14.963503 |
XRAY
|
2002-11-15
| 18.07 | 18.424999 | 18 | 18.379999 | 1,002,600 | 15.215995 |
XRAY
|
2002-11-18
| 18.25 | 18.690001 | 17.674999 | 17.76 | 1,234,600 | 14.702722 |
XRAY
|
2002-11-19
| 17.775 | 17.865 | 17.235001 | 17.26 | 1,437,600 | 14.288798 |
XRAY
|
2002-11-20
| 17.305 | 17.4 | 17.105 | 17.325001 | 1,430,800 | 14.342611 |
XRAY
|
2002-11-21
| 17.32 | 17.325001 | 15.945 | 16.075001 | 5,289,600 | 13.30779 |
XRAY
|
2002-11-22
| 16.1 | 17.174999 | 16.030001 | 16.85 | 2,948,600 | 13.949382 |
XRAY
|
2002-11-25
| 16.924999 | 17.025 | 16.290001 | 16.525 | 2,317,800 | 13.680319 |
XRAY
|
2002-11-26
| 16.254999 | 16.77 | 16.135 | 16.135 | 1,962,800 | 13.357459 |
XRAY
|
2002-11-27
| 16.504999 | 16.525 | 15.96 | 16.120001 | 1,508,600 | 13.345044 |
XRAY
|
2002-11-29
| 16.15 | 16.805 | 16.15 | 16.775 | 668,800 | 13.887292 |
XRAY
|
2002-12-02
| 17.105 | 17.145 | 16.285 | 16.440001 | 1,916,200 | 13.609959 |
XRAY
|
2002-12-03
| 16.34 | 16.91 | 16.245001 | 16.545 | 1,322,200 | 13.696878 |
XRAY
|
2002-12-04
| 16.555 | 16.795 | 16.465 | 16.565001 | 1,406,600 | 13.71344 |
XRAY
|
2002-12-05
| 16.66 | 17.115 | 16.605 | 16.879999 | 1,127,200 | 13.974211 |
XRAY
|
2002-12-06
| 16.875 | 17.705 | 16.780001 | 17.625 | 2,015,200 | 14.590963 |
XRAY
|
2002-12-09
| 17.625 | 17.895 | 17.530001 | 17.610001 | 1,472,800 | 14.578548 |
XRAY
|
2002-12-10
| 17.674999 | 17.805 | 17.549999 | 17.705 | 1,566,800 | 14.657194 |
XRAY
|
2002-12-11
| 17.735001 | 18.65 | 17.65 | 18.485001 | 2,238,400 | 15.302921 |
XRAY
|
2002-12-12
| 18.485001 | 18.485001 | 18.129999 | 18.41 | 1,698,800 | 15.240836 |
XRAY
|
2002-12-13
| 18.485001 | 18.700001 | 18.184999 | 18.25 | 2,127,200 | 15.108379 |
XRAY
|
2002-12-16
| 18.325001 | 18.379999 | 17.75 | 18.34 | 2,459,600 | 15.18288 |
XRAY
|
2002-12-17
| 18.184999 | 18.4 | 18.174999 | 18.26 | 1,077,800 | 15.116652 |
XRAY
|
2002-12-18
| 18.225 | 18.385 | 18.014999 | 18.125 | 1,217,800 | 15.004893 |
XRAY
|
2002-12-19
| 18.030001 | 18.82 | 18.004999 | 18.5 | 2,320,400 | 15.315334 |
XRAY
|
2002-12-20
| 18.504999 | 19.115 | 18.25 | 18.995001 | 11,867,600 | 15.725126 |
XRAY
|
2002-12-23
| 18.875 | 19.299999 | 18.674999 | 19.245001 | 2,139,600 | 15.932092 |
XRAY
|
2002-12-24
| 19 | 19.25 | 18.860001 | 19.145 | 459,400 | 15.868271 |
XRAY
|
2002-12-26
| 19.129999 | 19.25 | 18.945 | 19.004999 | 594,600 | 15.75223 |
XRAY
|
2002-12-27
| 18.955 | 19.059999 | 18.455 | 18.495001 | 591,200 | 15.329528 |
XRAY
|
2002-12-30
| 18.51 | 18.620001 | 18.040001 | 18.389999 | 961,000 | 15.242491 |
XRAY
|
2002-12-31
| 18.195 | 18.73 | 18.105 | 18.6 | 1,422,000 | 15.416553 |
XRAY
|
2003-01-02
| 18.52 | 18.975 | 18.325001 | 18.74 | 1,403,200 | 15.532589 |
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.