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
|
2003-01-03
| 18.639999 | 18.875 | 18.445 | 18.65 | 1,451,600 | 15.457991 |
XRAY
|
2003-01-06
| 18.594999 | 18.875 | 18.584999 | 18.705 | 1,551,200 | 15.503577 |
XRAY
|
2003-01-07
| 18.540001 | 18.705 | 17.950001 | 18.105 | 1,538,000 | 15.006272 |
XRAY
|
2003-01-08
| 18.014999 | 18.27 | 17.860001 | 17.92 | 1,032,200 | 14.852936 |
XRAY
|
2003-01-09
| 18 | 18.450001 | 18 | 18.365 | 1,526,800 | 15.221769 |
XRAY
|
2003-01-10
| 18.225 | 18.5 | 18.030001 | 18.375 | 808,600 | 15.230059 |
XRAY
|
2003-01-13
| 18.495001 | 18.66 | 18.245001 | 18.25 | 964,600 | 15.126453 |
XRAY
|
2003-01-14
| 18.375 | 18.475 | 18.24 | 18.355 | 981,800 | 15.213473 |
XRAY
|
2003-01-15
| 18.455 | 18.555 | 18.059999 | 18.184999 | 951,800 | 15.072578 |
XRAY
|
2003-01-16
| 18.275 | 18.325001 | 18.035 | 18.125 | 487,600 | 15.022846 |
XRAY
|
2003-01-17
| 18.174999 | 18.235001 | 17.85 | 17.865 | 896,200 | 14.807347 |
XRAY
|
2003-01-21
| 17.92 | 18.08 | 17.795 | 17.870001 | 999,600 | 14.811498 |
XRAY
|
2003-01-22
| 17.790001 | 17.885 | 17.639999 | 17.715 | 871,600 | 14.683019 |
XRAY
|
2003-01-23
| 17.655001 | 17.76 | 17.445 | 17.639999 | 1,318,000 | 14.620858 |
XRAY
|
2003-01-24
| 17.535 | 17.6 | 17 | 17.075001 | 3,327,800 | 14.152558 |
XRAY
|
2003-01-27
| 17.045 | 17.225 | 16.76 | 16.865 | 1,242,600 | 13.978496 |
XRAY
|
2003-01-28
| 16.834999 | 16.955 | 16.615 | 16.799999 | 1,448,600 | 13.924624 |
XRAY
|
2003-01-29
| 16.674999 | 16.99 | 16.225 | 16.870001 | 1,868,200 | 13.982646 |
XRAY
|
2003-01-30
| 16.91 | 17.01 | 16.58 | 16.635 | 649,000 | 13.787867 |
XRAY
|
2003-01-31
| 16.610001 | 16.975 | 16.450001 | 16.790001 | 773,600 | 13.916339 |
XRAY
|
2003-02-03
| 17.040001 | 17.145 | 16.75 | 16.799999 | 814,800 | 13.924624 |
XRAY
|
2003-02-04
| 16.775 | 16.775 | 16.225 | 16.57 | 800,600 | 13.733994 |
XRAY
|
2003-02-05
| 16.674999 | 16.855 | 16.415001 | 16.48 | 1,238,200 | 13.659396 |
XRAY
|
2003-02-06
| 16.4 | 16.625 | 16.299999 | 16.475 | 804,400 | 13.655248 |
XRAY
|
2003-02-07
| 16.549999 | 16.625 | 16.285 | 16.35 | 747,200 | 13.551645 |
XRAY
|
2003-02-10
| 16.370001 | 16.525 | 16.26 | 16.475 | 832,800 | 13.655248 |
XRAY
|
2003-02-11
| 16.415001 | 16.780001 | 16.280001 | 16.375 | 968,600 | 13.572362 |
XRAY
|
2003-02-12
| 16.184999 | 16.605 | 16.165001 | 16.504999 | 972,600 | 13.680115 |
XRAY
|
2003-02-13
| 16.545 | 16.620001 | 16.275 | 16.385 | 987,200 | 13.580654 |
XRAY
|
2003-02-14
| 16.545 | 16.594999 | 16.049999 | 16.370001 | 1,006,600 | 13.568225 |
XRAY
|
2003-02-18
| 16.485001 | 16.705 | 16.43 | 16.645 | 1,007,800 | 13.796153 |
XRAY
|
2003-02-19
| 16.620001 | 16.82 | 16.540001 | 16.700001 | 575,800 | 13.841743 |
XRAY
|
2003-02-20
| 16.915001 | 17.540001 | 16.91 | 17.26 | 1,396,000 | 14.30589 |
XRAY
|
2003-02-21
| 17.254999 | 17.4 | 16.93 | 17.254999 | 968,200 | 14.301754 |
XRAY
|
2003-02-24
| 17.254999 | 17.405001 | 17.025 | 17.195 | 1,124,200 | 14.252017 |
XRAY
|
2003-02-25
| 17.415001 | 17.57 | 17.02 | 17.5 | 1,132,800 | 14.504815 |
XRAY
|
2003-02-26
| 17.254999 | 17.715 | 16.9 | 16.915001 | 985,400 | 14.019944 |
XRAY
|
2003-02-27
| 17.075001 | 17.625 | 16.985001 | 17.43 | 766,200 | 14.446797 |
XRAY
|
2003-02-28
| 17.415001 | 17.625 | 17.315001 | 17.440001 | 480,000 | 14.45509 |
XRAY
|
2003-03-03
| 17.42 | 17.5 | 17.184999 | 17.285 | 651,200 | 14.326607 |
XRAY
|
2003-03-04
| 17.27 | 17.68 | 17.245001 | 17.565001 | 1,159,400 | 14.558684 |
XRAY
|
2003-03-05
| 17.555 | 18.129999 | 17.52 | 17.865 | 1,220,600 | 14.807347 |
XRAY
|
2003-03-06
| 17.805 | 17.815001 | 17.094999 | 17.4 | 1,566,400 | 14.421932 |
XRAY
|
2003-03-07
| 17.41 | 17.715 | 17.25 | 17.415001 | 1,008,400 | 14.434367 |
XRAY
|
2003-03-10
| 17.225 | 17.275 | 16.945 | 17.035 | 767,200 | 14.119404 |
XRAY
|
2003-03-11
| 17.110001 | 17.254999 | 16.82 | 16.955 | 774,600 | 14.053099 |
XRAY
|
2003-03-12
| 16.875 | 16.9 | 16.450001 | 16.620001 | 918,800 | 13.775433 |
XRAY
|
2003-03-13
| 16.950001 | 16.955 | 16.48 | 16.825001 | 1,525,400 | 13.945349 |
XRAY
|
2003-03-14
| 16.85 | 17.209999 | 16.719999 | 17.040001 | 748,200 | 14.123546 |
XRAY
|
2003-03-17
| 17.120001 | 17.665001 | 16.950001 | 17.639999 | 1,133,400 | 14.620858 |
XRAY
|
2003-03-18
| 17.6 | 17.825001 | 17.450001 | 17.735001 | 743,000 | 14.699604 |
XRAY
|
2003-03-19
| 17.825001 | 18.120001 | 17.424999 | 17.715 | 1,269,800 | 14.683019 |
XRAY
|
2003-03-20
| 17.555 | 17.674999 | 17.325001 | 17.584999 | 836,600 | 14.57527 |
XRAY
|
2003-03-21
| 17.825001 | 18.084999 | 17.610001 | 18.040001 | 964,000 | 14.952396 |
XRAY
|
2003-03-24
| 17.6 | 17.785 | 17.445 | 17.639999 | 781,400 | 14.620858 |
XRAY
|
2003-03-25
| 17.889999 | 17.969999 | 17.6 | 17.92 | 819,000 | 14.872324 |
XRAY
|
2003-03-26
| 17.924999 | 18 | 17.68 | 17.715 | 596,800 | 14.702189 |
XRAY
|
2003-03-27
| 17.745001 | 17.83 | 17.450001 | 17.51 | 927,400 | 14.532059 |
XRAY
|
2003-03-28
| 17.469999 | 17.610001 | 17.1 | 17.58 | 539,000 | 14.590155 |
XRAY
|
2003-03-31
| 17.48 | 17.549999 | 17.225 | 17.395 | 1,037,200 | 14.436609 |
XRAY
|
2003-04-01
| 16.975 | 17.6 | 16.975 | 17.334999 | 766,400 | 14.386821 |
XRAY
|
2003-04-02
| 17.4 | 17.690001 | 17.375 | 17.629999 | 855,000 | 14.631647 |
XRAY
|
2003-04-03
| 17.6 | 17.764999 | 17.365 | 17.440001 | 680,400 | 14.47396 |
XRAY
|
2003-04-04
| 17.5 | 17.65 | 17.195 | 17.34 | 1,094,600 | 14.390961 |
XRAY
|
2003-04-07
| 17.355 | 18.075001 | 17.355 | 17.385 | 833,000 | 14.428316 |
XRAY
|
2003-04-08
| 17.379999 | 17.799999 | 17.379999 | 17.684999 | 551,600 | 14.677294 |
XRAY
|
2003-04-09
| 17.625 | 17.924999 | 17.475 | 17.610001 | 586,600 | 14.615051 |
XRAY
|
2003-04-10
| 17.525 | 17.844999 | 17.469999 | 17.785 | 594,400 | 14.760291 |
XRAY
|
2003-04-11
| 17.834999 | 17.965 | 17.440001 | 17.504999 | 593,400 | 14.527903 |
XRAY
|
2003-04-14
| 17.52 | 17.549999 | 17.25 | 17.445 | 990,800 | 14.478111 |
XRAY
|
2003-04-15
| 17.475 | 17.555 | 17.09 | 17.48 | 976,200 | 14.507151 |
XRAY
|
2003-04-16
| 17.575001 | 17.58 | 16.84 | 16.895 | 1,168,000 | 14.021648 |
XRAY
|
2003-04-17
| 16.799999 | 16.85 | 16.174999 | 16.49 | 2,769,400 | 13.685528 |
XRAY
|
2003-04-21
| 16.450001 | 16.625 | 16.35 | 16.504999 | 924,400 | 13.697975 |
XRAY
|
2003-04-22
| 16.575001 | 17.155001 | 16.525 | 17.139999 | 1,322,000 | 14.22498 |
XRAY
|
2003-04-23
| 17.525 | 18.57 | 17.25 | 18.5 | 3,416,400 | 15.353683 |
XRAY
|
2003-04-24
| 18.299999 | 18.445 | 17.934999 | 18.195 | 1,163,600 | 15.100557 |
XRAY
|
2003-04-25
| 18 | 18.375 | 17.705 | 18.215 | 1,268,000 | 15.117153 |
XRAY
|
2003-04-28
| 18.25 | 18.615 | 18.190001 | 18.48 | 1,084,200 | 15.337089 |
XRAY
|
2003-04-29
| 18.1 | 18.559999 | 18.1 | 18.344999 | 604,000 | 15.225044 |
XRAY
|
2003-04-30
| 18.344999 | 18.84 | 18.139999 | 18.674999 | 1,019,200 | 15.498924 |
XRAY
|
2003-05-01
| 18.6 | 18.6 | 18.105 | 18.375 | 1,320,600 | 15.249939 |
XRAY
|
2003-05-02
| 18.440001 | 18.5 | 18.200001 | 18.35 | 1,017,600 | 15.229191 |
XRAY
|
2003-05-05
| 18.415001 | 18.415001 | 17.975 | 18.264999 | 908,400 | 15.158645 |
XRAY
|
2003-05-06
| 18.25 | 18.48 | 18.15 | 18.379999 | 978,800 | 15.25409 |
XRAY
|
2003-05-07
| 18.309999 | 18.309999 | 18.059999 | 18.195 | 669,400 | 15.100557 |
XRAY
|
2003-05-08
| 18.049999 | 18.105 | 17.795 | 17.93 | 670,000 | 14.880629 |
XRAY
|
2003-05-09
| 17.9 | 18.375 | 17.82 | 18.280001 | 1,099,200 | 15.171104 |
XRAY
|
2003-05-12
| 18.245001 | 18.485001 | 18.09 | 18.415001 | 1,435,600 | 15.283145 |
XRAY
|
2003-05-13
| 18.405001 | 18.41 | 17.965 | 18.055 | 2,023,000 | 14.984365 |
XRAY
|
2003-05-14
| 18.014999 | 18.014999 | 17.775 | 17.799999 | 1,353,600 | 14.772733 |
XRAY
|
2003-05-15
| 17.870001 | 18 | 17.73 | 17.85 | 1,141,800 | 14.814233 |
XRAY
|
2003-05-16
| 17.844999 | 18.200001 | 17.754999 | 17.955 | 853,200 | 14.901367 |
XRAY
|
2003-05-19
| 17.924999 | 18.01 | 17.344999 | 17.555 | 1,886,600 | 14.5694 |
XRAY
|
2003-05-20
| 17.625 | 17.674999 | 17.4 | 17.67 | 719,400 | 14.664845 |
XRAY
|
2003-05-21
| 17.65 | 18.225 | 17.65 | 18.09 | 1,462,200 | 15.013412 |
XRAY
|
2003-05-22
| 18.129999 | 18.76 | 18.004999 | 18.555 | 1,610,800 | 15.399334 |
XRAY
|
2003-05-23
| 18.525 | 18.525 | 18.17 | 18.285 | 811,400 | 15.175255 |
XRAY
|
2003-05-27
| 18.35 | 18.629999 | 18.030001 | 18.629999 | 676,600 | 15.461569 |
XRAY
|
2003-05-28
| 18.629999 | 18.629999 | 18.395 | 18.525 | 568,800 | 15.374434 |
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.