symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-08-19 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
|
2006-02-28
| 28.18 | 28.565001 | 28.18 | 28.495001 | 1,917,200 | 23.948288 |
XRAY
|
2006-03-01
| 28.48 | 28.625 | 28.129999 | 28.405001 | 1,301,800 | 23.872648 |
XRAY
|
2006-03-02
| 28.280001 | 28.41 | 27.950001 | 28.235001 | 1,220,400 | 23.729765 |
XRAY
|
2006-03-03
| 28.125 | 28.305 | 27.915001 | 28.145 | 1,189,000 | 23.65414 |
XRAY
|
2006-03-06
| 28.1 | 28.285 | 27.799999 | 28.174999 | 1,151,600 | 23.679348 |
XRAY
|
2006-03-07
| 28.105 | 28.235001 | 27.99 | 28.07 | 856,400 | 23.591108 |
XRAY
|
2006-03-08
| 27.92 | 28.245001 | 27.754999 | 28.049999 | 997,200 | 23.574297 |
XRAY
|
2006-03-09
| 27.965 | 28.200001 | 27.715 | 27.834999 | 693,600 | 23.393599 |
XRAY
|
2006-03-10
| 27.74 | 28.225 | 27.665001 | 28.014999 | 1,008,400 | 23.544878 |
XRAY
|
2006-03-13
| 28.014999 | 28.25 | 27.99 | 28.094999 | 526,000 | 23.612114 |
XRAY
|
2006-03-14
| 28.065001 | 28.445 | 27.985001 | 28.35 | 779,200 | 23.826426 |
XRAY
|
2006-03-15
| 28.445 | 28.485001 | 28.200001 | 28.485001 | 431,000 | 23.939884 |
XRAY
|
2006-03-16
| 28.450001 | 28.620001 | 28.395 | 28.549999 | 646,800 | 23.994509 |
XRAY
|
2006-03-17
| 28.594999 | 28.860001 | 28.469999 | 28.705 | 1,053,000 | 24.124783 |
XRAY
|
2006-03-20
| 28.764999 | 28.895 | 28.635 | 28.799999 | 880,800 | 24.204617 |
XRAY
|
2006-03-21
| 28.525 | 29.004999 | 28.365 | 28.525 | 752,200 | 23.973503 |
XRAY
|
2006-03-22
| 28.309999 | 28.65 | 28.184999 | 28.57 | 558,400 | 24.011311 |
XRAY
|
2006-03-23
| 28.32 | 28.690001 | 28.030001 | 28.67 | 695,600 | 24.124916 |
XRAY
|
2006-03-24
| 28.700001 | 28.975 | 28.6 | 28.775 | 523,200 | 24.21327 |
XRAY
|
2006-03-27
| 28.799999 | 28.924999 | 28.495001 | 28.709999 | 475,800 | 24.158577 |
XRAY
|
2006-03-28
| 28.870001 | 29.205 | 28.799999 | 28.85 | 1,121,200 | 24.276386 |
XRAY
|
2006-03-29
| 28.85 | 29.225 | 28.65 | 28.93 | 781,800 | 24.3437 |
XRAY
|
2006-03-30
| 29 | 29.155001 | 28.85 | 29.115 | 558,000 | 24.499365 |
XRAY
|
2006-03-31
| 29.1 | 29.18 | 28.775 | 29.075001 | 667,400 | 24.465717 |
XRAY
|
2006-04-03
| 29.195 | 29.195 | 28.549999 | 28.645 | 896,200 | 24.103886 |
XRAY
|
2006-04-04
| 28.645 | 28.969999 | 28.32 | 28.415001 | 1,269,000 | 23.910343 |
XRAY
|
2006-04-05
| 28.33 | 28.415001 | 27.934999 | 28.290001 | 1,138,800 | 23.805159 |
XRAY
|
2006-04-06
| 28.205 | 28.295 | 27.875 | 28.105 | 699,800 | 23.649477 |
XRAY
|
2006-04-07
| 29.049999 | 29.375 | 28.530001 | 28.77 | 2,166,600 | 24.209063 |
XRAY
|
2006-04-10
| 28.834999 | 28.855 | 28.625 | 28.719999 | 633,800 | 24.16699 |
XRAY
|
2006-04-11
| 28.705 | 28.940001 | 28.700001 | 28.790001 | 1,367,600 | 24.225899 |
XRAY
|
2006-04-12
| 28.879999 | 28.985001 | 28.68 | 28.73 | 559,400 | 24.175407 |
XRAY
|
2006-04-13
| 28.6 | 28.705 | 28.18 | 28.205 | 656,400 | 23.733637 |
XRAY
|
2006-04-17
| 28.205 | 28.205 | 27.715 | 27.940001 | 614,400 | 23.510645 |
XRAY
|
2006-04-18
| 27.940001 | 28.385 | 27.825001 | 28.299999 | 1,167,600 | 23.813566 |
XRAY
|
2006-04-19
| 28.385 | 29.125 | 28.35 | 29.08 | 1,144,400 | 24.469921 |
XRAY
|
2006-04-20
| 28.995001 | 29.35 | 28.875 | 29.24 | 863,600 | 24.604567 |
XRAY
|
2006-04-21
| 29.41 | 29.815001 | 29.33 | 29.700001 | 1,564,000 | 24.991629 |
XRAY
|
2006-04-24
| 29.65 | 29.66 | 29.280001 | 29.504999 | 1,171,800 | 24.827557 |
XRAY
|
2006-04-25
| 29.485001 | 29.495001 | 28.98 | 29.280001 | 1,313,400 | 24.638222 |
XRAY
|
2006-04-26
| 29.4 | 29.514999 | 28.924999 | 29.139999 | 555,800 | 24.520401 |
XRAY
|
2006-04-27
| 29 | 29.895 | 28.805 | 29.825001 | 1,332,600 | 25.096809 |
XRAY
|
2006-04-28
| 29.9 | 30.02 | 29.514999 | 29.834999 | 992,000 | 25.105221 |
XRAY
|
2006-05-01
| 29.799999 | 30.040001 | 29.52 | 29.555 | 701,800 | 24.869619 |
XRAY
|
2006-05-02
| 29.549999 | 29.93 | 29.424999 | 29.684999 | 904,200 | 24.979002 |
XRAY
|
2006-05-03
| 29.705 | 29.74 | 29.219999 | 29.655001 | 641,400 | 24.953762 |
XRAY
|
2006-05-04
| 29.334999 | 29.49 | 28.105 | 29.184999 | 2,897,800 | 24.558275 |
XRAY
|
2006-05-05
| 29.195 | 29.934999 | 29.025 | 29.860001 | 1,538,200 | 25.126263 |
XRAY
|
2006-05-08
| 29.905001 | 30.035 | 29.700001 | 29.754999 | 1,289,000 | 25.037912 |
XRAY
|
2006-05-09
| 29.635 | 29.885 | 29.6 | 29.68 | 1,129,800 | 24.974794 |
XRAY
|
2006-05-10
| 29.764999 | 29.99 | 29.415001 | 29.76 | 856,400 | 25.042124 |
XRAY
|
2006-05-11
| 29.75 | 30.094999 | 29.58 | 29.885 | 1,236,200 | 25.147305 |
XRAY
|
2006-05-12
| 29.84 | 30.105 | 29.525 | 29.775 | 827,000 | 25.054739 |
XRAY
|
2006-05-15
| 29.65 | 30.105 | 29.629999 | 29.889999 | 834,400 | 25.151512 |
XRAY
|
2006-05-16
| 29.75 | 29.959999 | 29.57 | 29.915001 | 803,400 | 25.172544 |
XRAY
|
2006-05-17
| 29.75 | 29.77 | 29.25 | 29.475 | 1,120,600 | 24.802298 |
XRAY
|
2006-05-18
| 29.450001 | 30.075001 | 29.1 | 29.690001 | 1,058,600 | 24.983219 |
XRAY
|
2006-05-19
| 29.625 | 29.975 | 29.195 | 29.615 | 1,197,800 | 24.920109 |
XRAY
|
2006-05-22
| 29.514999 | 30.040001 | 29.465 | 29.875 | 1,147,400 | 25.138887 |
XRAY
|
2006-05-23
| 29.995001 | 29.995001 | 29.415001 | 29.42 | 860,200 | 24.756018 |
XRAY
|
2006-05-24
| 29.27 | 30.07 | 28.965 | 30.01 | 1,361,000 | 25.252481 |
XRAY
|
2006-05-25
| 30.030001 | 30.040001 | 29.674999 | 29.809999 | 1,055,200 | 25.084192 |
XRAY
|
2006-05-26
| 29.860001 | 29.950001 | 29.77 | 29.895 | 762,600 | 25.15572 |
XRAY
|
2006-05-30
| 29.775 | 29.965 | 29.540001 | 29.645 | 1,138,600 | 24.945353 |
XRAY
|
2006-05-31
| 29.6 | 29.98 | 29.504999 | 29.9 | 1,049,200 | 25.159931 |
XRAY
|
2006-06-01
| 29.844999 | 30.834999 | 29.799999 | 30.834999 | 1,219,400 | 25.946695 |
XRAY
|
2006-06-02
| 30.9 | 31.5 | 30.745001 | 31.110001 | 1,170,000 | 26.178106 |
XRAY
|
2006-06-05
| 31 | 31.105 | 30.42 | 30.485001 | 833,200 | 25.652187 |
XRAY
|
2006-06-06
| 30.434999 | 30.695 | 29.955 | 30.184999 | 773,800 | 25.399744 |
XRAY
|
2006-06-07
| 30.17 | 30.790001 | 30.17 | 30.715 | 1,023,400 | 25.845722 |
XRAY
|
2006-06-08
| 30.67 | 30.91 | 30.18 | 30.57 | 1,499,400 | 25.723705 |
XRAY
|
2006-06-09
| 30.705 | 30.705 | 30.120001 | 30.215 | 778,000 | 25.42499 |
XRAY
|
2006-06-12
| 30.215 | 30.305 | 29.905001 | 29.93 | 1,533,600 | 25.185167 |
XRAY
|
2006-06-13
| 29.875 | 30.299999 | 29.775 | 29.844999 | 923,600 | 25.113646 |
XRAY
|
2006-06-14
| 29.799999 | 29.934999 | 29.4 | 29.865 | 1,267,800 | 25.130472 |
XRAY
|
2006-06-15
| 29.934999 | 30.355 | 29.75 | 30.145 | 707,000 | 25.366085 |
XRAY
|
2006-06-16
| 30.07 | 30.105 | 29.865 | 29.950001 | 1,048,400 | 25.202003 |
XRAY
|
2006-06-19
| 29.905001 | 29.955 | 29.405001 | 29.514999 | 1,259,000 | 24.83596 |
XRAY
|
2006-06-20
| 29.475 | 30.014999 | 29.424999 | 29.84 | 972,800 | 25.109434 |
XRAY
|
2006-06-21
| 29.985001 | 30.495001 | 29.799999 | 30.18 | 567,400 | 25.395536 |
XRAY
|
2006-06-22
| 30.09 | 30.17 | 29.82 | 29.924999 | 480,800 | 25.21019 |
XRAY
|
2006-06-23
| 29.85 | 30.209999 | 29.584999 | 30.135 | 524,000 | 25.387112 |
XRAY
|
2006-06-26
| 30.205 | 30.334999 | 30 | 30.17 | 425,000 | 25.416592 |
XRAY
|
2006-06-27
| 30.245001 | 30.245001 | 29.75 | 29.91 | 659,800 | 25.197563 |
XRAY
|
2006-06-28
| 29.99 | 30.07 | 29.860001 | 30.004999 | 471,400 | 25.277599 |
XRAY
|
2006-06-29
| 30.25 | 30.799999 | 29.85 | 30.799999 | 782,000 | 25.947348 |
XRAY
|
2006-06-30
| 30.700001 | 30.889999 | 30.215 | 30.299999 | 1,300,600 | 25.526119 |
XRAY
|
2006-07-03
| 30.32 | 30.375 | 30.135 | 30.355 | 255,400 | 25.572456 |
XRAY
|
2006-07-05
| 30.375 | 30.415001 | 29.700001 | 29.895 | 1,274,400 | 25.184925 |
XRAY
|
2006-07-06
| 29.82 | 30.190001 | 29.805 | 30.014999 | 428,800 | 25.28602 |
XRAY
|
2006-07-07
| 29.915001 | 30.035 | 29.799999 | 29.93 | 853,200 | 25.214409 |
XRAY
|
2006-07-10
| 29.885 | 30.299999 | 29.885 | 30.129999 | 440,600 | 25.382896 |
XRAY
|
2006-07-11
| 30.014999 | 30.379999 | 29.965 | 30.1 | 632,200 | 25.35763 |
XRAY
|
2006-07-12
| 29.950001 | 30.1 | 29.764999 | 29.790001 | 1,143,800 | 25.096458 |
XRAY
|
2006-07-13
| 29.754999 | 29.84 | 29.469999 | 29.475 | 583,200 | 24.831095 |
XRAY
|
2006-07-14
| 29.365 | 29.440001 | 29 | 29.18 | 697,200 | 24.582581 |
XRAY
|
2006-07-17
| 29.145 | 29.375 | 28.99 | 29.23 | 509,000 | 24.624704 |
XRAY
|
2006-07-18
| 29.719999 | 29.9 | 29.120001 | 29.549999 | 934,900 | 24.894274 |
XRAY
|
2006-07-19
| 29.6 | 30.780001 | 29.49 | 30.459999 | 826,200 | 25.660912 |
XRAY
|
2006-07-20
| 30.360001 | 30.48 | 29.639999 | 30.16 | 736,000 | 25.408173 |
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.