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
|
2006-12-12
| 31.530001 | 31.559999 | 31.07 | 31.360001 | 614,900 | 26.448324 |
XRAY
|
2006-12-13
| 31.389999 | 31.540001 | 30.77 | 31 | 687,300 | 26.14472 |
XRAY
|
2006-12-14
| 31.27 | 31.34 | 30.93 | 30.99 | 821,700 | 26.136278 |
XRAY
|
2006-12-15
| 30.940001 | 31.309999 | 30.91 | 30.940001 | 1,650,900 | 26.094112 |
XRAY
|
2006-12-18
| 31.07 | 31.07 | 30.450001 | 30.549999 | 959,900 | 25.765186 |
XRAY
|
2006-12-19
| 30.459999 | 30.700001 | 30.09 | 30.34 | 846,900 | 25.588087 |
XRAY
|
2006-12-20
| 30.290001 | 30.530001 | 30.030001 | 30.120001 | 913,200 | 25.402542 |
XRAY
|
2006-12-21
| 30.110001 | 30.5 | 29.75 | 30.049999 | 644,400 | 25.343508 |
XRAY
|
2006-12-22
| 30 | 30.209999 | 29.66 | 29.74 | 845,000 | 25.08206 |
XRAY
|
2006-12-26
| 29.709999 | 30.58 | 29.629999 | 30.26 | 988,100 | 25.554987 |
XRAY
|
2006-12-27
| 30.219999 | 30.530001 | 30 | 30.209999 | 869,600 | 25.512762 |
XRAY
|
2006-12-28
| 30.24 | 30.360001 | 30.08 | 30.08 | 672,100 | 25.402971 |
XRAY
|
2006-12-29
| 29.98 | 30.18 | 29.74 | 29.85 | 497,800 | 25.208735 |
XRAY
|
2007-01-03
| 30.059999 | 30.469999 | 29.440001 | 29.99 | 1,209,500 | 25.326965 |
XRAY
|
2007-01-04
| 29.98 | 30.17 | 29.5 | 30.08 | 1,048,000 | 25.402971 |
XRAY
|
2007-01-05
| 30.09 | 30.24 | 29.9 | 30.08 | 852,700 | 25.402971 |
XRAY
|
2007-01-08
| 30.08 | 30.309999 | 29.950001 | 30.25 | 899,000 | 25.546545 |
XRAY
|
2007-01-09
| 30.17 | 30.610001 | 30.17 | 30.26 | 784,200 | 25.554987 |
XRAY
|
2007-01-10
| 30.040001 | 30.5 | 29.93 | 30.41 | 1,181,000 | 25.681662 |
XRAY
|
2007-01-11
| 30.629999 | 30.99 | 30.530001 | 30.82 | 798,800 | 26.027906 |
XRAY
|
2007-01-12
| 31.309999 | 32.580002 | 31.299999 | 32.169998 | 1,643,800 | 27.168003 |
XRAY
|
2007-01-16
| 32.25 | 32.330002 | 31.620001 | 31.83 | 935,400 | 26.880869 |
XRAY
|
2007-01-17
| 31.77 | 32.099998 | 31.75 | 31.99 | 430,700 | 27.015989 |
XRAY
|
2007-01-18
| 31.99 | 32 | 31.5 | 31.67 | 765,600 | 26.745745 |
XRAY
|
2007-01-19
| 31.030001 | 31.33 | 30.299999 | 30.940001 | 1,269,600 | 26.129257 |
XRAY
|
2007-01-22
| 30.99 | 30.99 | 29.889999 | 29.969999 | 1,679,700 | 25.310081 |
XRAY
|
2007-01-23
| 29.85 | 30.1 | 29.73 | 29.790001 | 1,012,300 | 25.158058 |
XRAY
|
2007-01-24
| 29.809999 | 30.280001 | 29.75 | 30.17 | 676,300 | 25.478971 |
XRAY
|
2007-01-25
| 30.219999 | 30.219999 | 29.549999 | 29.809999 | 1,197,000 | 25.174948 |
XRAY
|
2007-01-26
| 29.809999 | 30.530001 | 29.58 | 30.290001 | 1,631,500 | 25.58032 |
XRAY
|
2007-01-29
| 30.049999 | 30.620001 | 30.049999 | 30.530001 | 1,084,200 | 25.783005 |
XRAY
|
2007-01-30
| 30.450001 | 30.879999 | 30.299999 | 30.68 | 932,500 | 25.909679 |
XRAY
|
2007-01-31
| 30.790001 | 31 | 30.58 | 30.84 | 774,200 | 26.044802 |
XRAY
|
2007-02-01
| 31.01 | 31.129999 | 30.790001 | 30.809999 | 664,400 | 26.019472 |
XRAY
|
2007-02-02
| 30.82 | 31.200001 | 30.719999 | 30.870001 | 600,500 | 26.070143 |
XRAY
|
2007-02-05
| 30.709999 | 30.9 | 30.49 | 30.76 | 498,600 | 25.977234 |
XRAY
|
2007-02-06
| 30.67 | 31.15 | 30.49 | 30.83 | 705,800 | 26.036356 |
XRAY
|
2007-02-07
| 31.75 | 32.830002 | 31.700001 | 32.139999 | 1,971,700 | 27.142673 |
XRAY
|
2007-02-08
| 32.189999 | 33.290001 | 32.189999 | 32.73 | 2,057,900 | 27.640936 |
XRAY
|
2007-02-09
| 32.709999 | 33.200001 | 32.23 | 32.439999 | 1,285,800 | 27.396023 |
XRAY
|
2007-02-12
| 32.560001 | 32.849998 | 31.93 | 32.349998 | 814,200 | 27.320019 |
XRAY
|
2007-02-13
| 32.349998 | 33.080002 | 32.349998 | 32.82 | 1,082,000 | 27.716936 |
XRAY
|
2007-02-14
| 32.950001 | 33.290001 | 32.810001 | 33.029999 | 957,100 | 27.894293 |
XRAY
|
2007-02-15
| 32.889999 | 33.040001 | 32.720001 | 32.939999 | 588,200 | 27.818287 |
XRAY
|
2007-02-16
| 32.970001 | 32.970001 | 32.360001 | 32.82 | 610,300 | 27.716936 |
XRAY
|
2007-02-20
| 32.82 | 32.830002 | 32.25 | 32.639999 | 840,500 | 27.564924 |
XRAY
|
2007-02-21
| 32.669998 | 32.91 | 32.540001 | 32.720001 | 455,900 | 27.63249 |
XRAY
|
2007-02-22
| 32.650002 | 32.779999 | 32.32 | 32.529999 | 687,000 | 27.472029 |
XRAY
|
2007-02-23
| 32.599998 | 32.73 | 32.279999 | 32.57 | 545,700 | 27.505814 |
XRAY
|
2007-02-26
| 32.700001 | 32.98 | 32.59 | 32.759998 | 524,800 | 27.666269 |
XRAY
|
2007-02-27
| 32.549999 | 32.84 | 31.690001 | 31.950001 | 955,200 | 26.982212 |
XRAY
|
2007-02-28
| 31.4 | 31.83 | 31.049999 | 31.540001 | 771,800 | 26.635958 |
XRAY
|
2007-03-01
| 31.190001 | 31.58 | 30.639999 | 31.309999 | 772,700 | 26.441729 |
XRAY
|
2007-03-02
| 31.280001 | 31.42 | 30.610001 | 30.799999 | 666,200 | 26.01103 |
XRAY
|
2007-03-05
| 30.799999 | 31.049999 | 30.49 | 30.559999 | 814,000 | 25.808342 |
XRAY
|
2007-03-06
| 30.58 | 31.15 | 30.5 | 31.07 | 728,400 | 26.239035 |
XRAY
|
2007-03-07
| 30.940001 | 31.059999 | 30.610001 | 30.709999 | 657,200 | 25.935009 |
XRAY
|
2007-03-08
| 30.83 | 31.379999 | 30.67 | 31.219999 | 786,700 | 26.365719 |
XRAY
|
2007-03-09
| 31.42 | 31.48 | 31.08 | 31.280001 | 527,900 | 26.416391 |
XRAY
|
2007-03-12
| 31.1 | 31.77 | 31.1 | 31.49 | 1,546,800 | 26.593731 |
XRAY
|
2007-03-13
| 31.309999 | 31.959999 | 31.09 | 31.110001 | 1,185,900 | 26.272829 |
XRAY
|
2007-03-14
| 31 | 31.690001 | 30.969999 | 31.58 | 857,400 | 26.669744 |
XRAY
|
2007-03-15
| 31.709999 | 32.040001 | 31.5 | 31.9 | 755,500 | 26.939983 |
XRAY
|
2007-03-16
| 31.83 | 31.959999 | 31.6 | 31.76 | 798,800 | 26.821753 |
XRAY
|
2007-03-19
| 32.009998 | 32.369999 | 31.860001 | 32.279999 | 538,200 | 27.2609 |
XRAY
|
2007-03-20
| 32.279999 | 32.419998 | 32.150002 | 32.389999 | 599,000 | 27.353796 |
XRAY
|
2007-03-21
| 32.389999 | 33.139999 | 32.040001 | 33.139999 | 1,003,600 | 27.987183 |
XRAY
|
2007-03-22
| 32.959999 | 33.349998 | 32.799999 | 33.009998 | 817,900 | 27.877403 |
XRAY
|
2007-03-23
| 33.150002 | 33.25 | 32.900002 | 33.009998 | 580,000 | 27.911221 |
XRAY
|
2007-03-26
| 33 | 33.040001 | 32.75 | 32.98 | 494,400 | 27.885855 |
XRAY
|
2007-03-27
| 32.869999 | 32.950001 | 32.59 | 32.75 | 508,900 | 27.691385 |
XRAY
|
2007-03-28
| 32.740002 | 33.110001 | 32.599998 | 32.830002 | 546,600 | 27.759024 |
XRAY
|
2007-03-29
| 32.990002 | 33.049999 | 32.57 | 32.919998 | 397,800 | 27.835127 |
XRAY
|
2007-03-30
| 32.790001 | 32.990002 | 32.650002 | 32.75 | 795,500 | 27.691385 |
XRAY
|
2007-04-02
| 32.799999 | 33.099998 | 32.529999 | 33.060001 | 715,300 | 27.953499 |
XRAY
|
2007-04-03
| 33.060001 | 33.580002 | 32.93 | 33.279999 | 665,800 | 28.139513 |
XRAY
|
2007-04-04
| 33.419998 | 33.439999 | 33 | 33.130001 | 522,300 | 28.012676 |
XRAY
|
2007-04-05
| 33.07 | 33.299999 | 33.02 | 33.23 | 282,600 | 28.09724 |
XRAY
|
2007-04-09
| 33.259998 | 33.279999 | 32.939999 | 32.959999 | 635,000 | 27.868948 |
XRAY
|
2007-04-10
| 32.849998 | 33.099998 | 32.700001 | 33.07 | 374,100 | 27.961956 |
XRAY
|
2007-04-11
| 32.950001 | 33.369999 | 32.75 | 32.98 | 692,800 | 27.885855 |
XRAY
|
2007-04-12
| 32.950001 | 33.34 | 32.709999 | 33.34 | 525,200 | 28.190245 |
XRAY
|
2007-04-13
| 33.369999 | 33.400002 | 33 | 33.290001 | 401,800 | 28.14797 |
XRAY
|
2007-04-16
| 33.299999 | 33.59 | 33.130001 | 33.540001 | 413,700 | 28.359354 |
XRAY
|
2007-04-17
| 33.490002 | 33.580002 | 33.279999 | 33.459999 | 460,600 | 28.291706 |
XRAY
|
2007-04-18
| 33.34 | 33.490002 | 33.09 | 33.209999 | 481,500 | 28.080324 |
XRAY
|
2007-04-19
| 33.060001 | 33.060001 | 32.5 | 32.830002 | 591,900 | 27.759024 |
XRAY
|
2007-04-20
| 33.189999 | 33.450001 | 32.93 | 33.09 | 694,200 | 27.978857 |
XRAY
|
2007-04-23
| 33.02 | 33.18 | 32.869999 | 33.049999 | 850,400 | 27.94504 |
XRAY
|
2007-04-24
| 33.110001 | 33.25 | 32.779999 | 33.080002 | 678,400 | 27.970413 |
XRAY
|
2007-04-25
| 33.07 | 33.490002 | 32.91 | 33.25 | 627,800 | 28.114145 |
XRAY
|
2007-04-26
| 33.400002 | 33.580002 | 33.189999 | 33.34 | 784,000 | 28.190245 |
XRAY
|
2007-04-27
| 33.330002 | 33.57 | 32.549999 | 33.459999 | 969,700 | 28.291706 |
XRAY
|
2007-04-30
| 33.48 | 33.549999 | 33.349998 | 33.41 | 932,800 | 28.249441 |
XRAY
|
2007-05-01
| 34.080002 | 36.610001 | 34.029999 | 36.040001 | 3,025,900 | 30.473196 |
XRAY
|
2007-05-02
| 36.34 | 38.16 | 36.209999 | 37.060001 | 2,431,900 | 31.335646 |
XRAY
|
2007-05-03
| 36.900002 | 36.98 | 36.380001 | 36.73 | 1,286,800 | 31.056623 |
XRAY
|
2007-05-04
| 36.900002 | 36.93 | 36.32 | 36.75 | 809,000 | 31.07354 |
XRAY
|
2007-05-07
| 36.810001 | 36.849998 | 36.43 | 36.470001 | 738,200 | 30.836786 |
XRAY
|
2007-05-08
| 36.330002 | 36.630001 | 35.77 | 36.560001 | 916,200 | 30.912882 |
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.