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
|
2009-05-04
| 26.879999 | 28.1 | 26.540001 | 28.08 | 3,327,200 | 23.990847 |
XRAY
|
2009-05-05
| 27.76 | 28.42 | 27.469999 | 28.370001 | 1,883,500 | 24.238609 |
XRAY
|
2009-05-06
| 28.440001 | 28.57 | 27.98 | 28.51 | 1,868,100 | 24.358221 |
XRAY
|
2009-05-07
| 28.6 | 29.110001 | 28.49 | 28.809999 | 1,942,800 | 24.614531 |
XRAY
|
2009-05-08
| 29.09 | 30.030001 | 28.790001 | 29.75 | 1,850,300 | 25.41765 |
XRAY
|
2009-05-11
| 29.58 | 29.99 | 29.190001 | 29.629999 | 1,324,800 | 25.315121 |
XRAY
|
2009-05-12
| 29.73 | 29.9 | 29.24 | 29.700001 | 1,298,300 | 25.374933 |
XRAY
|
2009-05-13
| 29.48 | 29.75 | 29.25 | 29.450001 | 1,753,400 | 25.161331 |
XRAY
|
2009-05-14
| 29.65 | 29.879999 | 29.33 | 29.65 | 1,683,200 | 25.332207 |
XRAY
|
2009-05-15
| 29.450001 | 29.620001 | 29 | 29.530001 | 1,478,100 | 25.229677 |
XRAY
|
2009-05-18
| 29.440001 | 30.030001 | 29.02 | 30.030001 | 1,421,900 | 25.65687 |
XRAY
|
2009-05-19
| 29.92 | 29.92 | 29.440001 | 29.690001 | 1,067,700 | 25.366381 |
XRAY
|
2009-05-20
| 29.879999 | 30.389999 | 29.43 | 29.93 | 1,443,500 | 25.571428 |
XRAY
|
2009-05-21
| 29.059999 | 29.24 | 28.389999 | 28.66 | 1,990,300 | 24.486387 |
XRAY
|
2009-05-22
| 28.66 | 29.049999 | 28.540001 | 28.59 | 988,800 | 24.426575 |
XRAY
|
2009-05-26
| 28.389999 | 29.559999 | 28.040001 | 29.450001 | 971,000 | 25.161331 |
XRAY
|
2009-05-27
| 29.370001 | 29.719999 | 29.030001 | 29.25 | 927,400 | 24.990465 |
XRAY
|
2009-05-28
| 29.469999 | 29.77 | 28.9 | 29.18 | 936,200 | 24.930649 |
XRAY
|
2009-05-29
| 29.280001 | 29.280001 | 28.66 | 29.26 | 1,704,900 | 24.999001 |
XRAY
|
2009-06-01
| 29.51 | 29.92 | 29.25 | 29.879999 | 1,139,100 | 25.528719 |
XRAY
|
2009-06-02
| 29.65 | 30.32 | 29.629999 | 30.129999 | 1,034,400 | 25.742302 |
XRAY
|
2009-06-03
| 29.870001 | 30.190001 | 29.83 | 30.07 | 1,093,200 | 25.691046 |
XRAY
|
2009-06-04
| 30.030001 | 30.200001 | 29.360001 | 29.719999 | 850,800 | 25.392012 |
XRAY
|
2009-06-05
| 29.799999 | 29.99 | 29.15 | 29.51 | 635,500 | 25.212589 |
XRAY
|
2009-06-08
| 29.129999 | 29.43 | 28.76 | 29.1 | 846,600 | 24.862303 |
XRAY
|
2009-06-09
| 29.41 | 29.41 | 28.959999 | 29.09 | 842,600 | 24.853752 |
XRAY
|
2009-06-10
| 29.299999 | 29.34 | 28.5 | 28.719999 | 1,868,200 | 24.537642 |
XRAY
|
2009-06-11
| 28.719999 | 29.959999 | 28.709999 | 29.620001 | 1,453,400 | 25.30658 |
XRAY
|
2009-06-12
| 29.389999 | 29.85 | 29.33 | 29.700001 | 971,500 | 25.374933 |
XRAY
|
2009-06-15
| 29.530001 | 29.530001 | 28.709999 | 28.9 | 1,083,400 | 24.691414 |
XRAY
|
2009-06-16
| 29.049999 | 29.08 | 28.540001 | 28.58 | 900,500 | 24.418032 |
XRAY
|
2009-06-17
| 28.860001 | 29.469999 | 28.65 | 29.280001 | 1,031,200 | 25.016092 |
XRAY
|
2009-06-18
| 29.16 | 29.9 | 29.08 | 29.709999 | 760,200 | 25.383467 |
XRAY
|
2009-06-19
| 30.030001 | 30.49 | 29.75 | 30.02 | 1,556,500 | 25.648329 |
XRAY
|
2009-06-22
| 29.68 | 29.719999 | 29.26 | 29.27 | 932,500 | 25.007547 |
XRAY
|
2009-06-23
| 29.26 | 29.690001 | 29.08 | 29.26 | 760,000 | 24.999001 |
XRAY
|
2009-06-24
| 29.32 | 29.889999 | 29.200001 | 29.700001 | 1,027,500 | 25.41836 |
XRAY
|
2009-06-25
| 29.530001 | 30.91 | 29.450001 | 30.870001 | 1,320,200 | 26.419687 |
XRAY
|
2009-06-26
| 30.82 | 30.99 | 30.440001 | 30.93 | 1,032,600 | 26.471039 |
XRAY
|
2009-06-29
| 30.85 | 30.99 | 30.469999 | 30.889999 | 719,600 | 26.436804 |
XRAY
|
2009-06-30
| 30.889999 | 30.959999 | 30.32 | 30.57 | 1,432,500 | 26.162939 |
XRAY
|
2009-07-01
| 30.27 | 30.780001 | 30.27 | 30.48 | 1,098,100 | 26.085918 |
XRAY
|
2009-07-02
| 30.41 | 30.65 | 29.700001 | 29.84 | 1,124,700 | 25.538183 |
XRAY
|
2009-07-06
| 29.83 | 29.959999 | 29.209999 | 29.450001 | 1,209,200 | 25.204399 |
XRAY
|
2009-07-07
| 29.379999 | 29.559999 | 28.67 | 28.75 | 1,610,700 | 24.60532 |
XRAY
|
2009-07-08
| 28.940001 | 29.049999 | 28.15 | 28.35 | 1,485,600 | 24.262985 |
XRAY
|
2009-07-09
| 28.700001 | 28.76 | 27.790001 | 28.02 | 1,465,900 | 23.980558 |
XRAY
|
2009-07-10
| 27.9 | 28.51 | 27.9 | 28.200001 | 1,117,500 | 24.134605 |
XRAY
|
2009-07-13
| 28.15 | 28.790001 | 27.83 | 28.450001 | 1,236,000 | 24.348574 |
XRAY
|
2009-07-14
| 28.33 | 28.6 | 28.110001 | 28.17 | 1,862,900 | 24.108931 |
XRAY
|
2009-07-15
| 28.299999 | 29.08 | 28.17 | 28.9 | 1,759,000 | 24.733696 |
XRAY
|
2009-07-16
| 28.969999 | 29.57 | 28.780001 | 29.5 | 889,200 | 25.247198 |
XRAY
|
2009-07-17
| 29.629999 | 29.629999 | 29 | 29.08 | 883,400 | 24.887739 |
XRAY
|
2009-07-20
| 29.049999 | 29.280001 | 28.74 | 29.23 | 800,200 | 25.016121 |
XRAY
|
2009-07-21
| 29.360001 | 29.780001 | 29.190001 | 29.77 | 1,173,700 | 25.478279 |
XRAY
|
2009-07-22
| 29.65 | 29.84 | 29.26 | 29.370001 | 745,200 | 25.135935 |
XRAY
|
2009-07-23
| 29.34 | 30.18 | 29.190001 | 30.16 | 1,032,500 | 25.812046 |
XRAY
|
2009-07-24
| 30.09 | 30.59 | 29.809999 | 30.559999 | 784,700 | 26.154377 |
XRAY
|
2009-07-27
| 30.610001 | 30.85 | 30.26 | 30.59 | 781,000 | 26.180058 |
XRAY
|
2009-07-28
| 30.559999 | 31.040001 | 30.51 | 30.799999 | 656,500 | 26.359777 |
XRAY
|
2009-07-29
| 30.639999 | 31.23 | 30.530001 | 30.969999 | 1,001,500 | 26.505272 |
XRAY
|
2009-07-30
| 32.880001 | 36.080002 | 32.490002 | 33.73 | 5,437,600 | 28.86739 |
XRAY
|
2009-07-31
| 33.349998 | 34.029999 | 33.139999 | 33.349998 | 1,458,700 | 28.542171 |
XRAY
|
2009-08-03
| 33.459999 | 33.700001 | 32.790001 | 33.560001 | 1,639,100 | 28.721889 |
XRAY
|
2009-08-04
| 33.299999 | 33.75 | 33.16 | 33.709999 | 1,614,200 | 28.850269 |
XRAY
|
2009-08-05
| 33.080002 | 33.900002 | 32.860001 | 32.990002 | 1,035,500 | 28.234055 |
XRAY
|
2009-08-06
| 32.799999 | 32.959999 | 32.259998 | 32.349998 | 764,600 | 27.686329 |
XRAY
|
2009-08-07
| 33.689999 | 33.689999 | 32.799999 | 32.830002 | 743,000 | 28.097141 |
XRAY
|
2009-08-10
| 32.639999 | 32.93 | 32.41 | 32.650002 | 776,300 | 27.943079 |
XRAY
|
2009-08-11
| 32.41 | 32.830002 | 32.119999 | 32.43 | 1,195,400 | 27.754795 |
XRAY
|
2009-08-12
| 32.310001 | 33.360001 | 32.09 | 33.07 | 1,196,400 | 28.302536 |
XRAY
|
2009-08-13
| 33.360001 | 33.43 | 32.650002 | 33.049999 | 1,227,800 | 28.285412 |
XRAY
|
2009-08-14
| 32.400002 | 32.900002 | 32.130001 | 32.68 | 1,005,300 | 27.968765 |
XRAY
|
2009-08-17
| 32.549999 | 32.77 | 32.41 | 32.549999 | 768,400 | 27.857492 |
XRAY
|
2009-08-18
| 32.549999 | 32.650002 | 32.119999 | 32.630001 | 531,100 | 27.925955 |
XRAY
|
2009-08-19
| 32.5 | 33.310001 | 32.27 | 33.240002 | 794,500 | 28.448025 |
XRAY
|
2009-08-20
| 33.240002 | 34.779999 | 32.889999 | 34.59 | 2,092,400 | 29.603399 |
XRAY
|
2009-08-21
| 34.939999 | 35.220001 | 34.439999 | 34.549999 | 984,900 | 29.569178 |
XRAY
|
2009-08-24
| 35 | 35.07 | 34.389999 | 34.610001 | 650,000 | 29.620522 |
XRAY
|
2009-08-25
| 34.5 | 35.099998 | 34.5 | 34.830002 | 796,900 | 29.808811 |
XRAY
|
2009-08-26
| 34.66 | 35.080002 | 34.25 | 34.459999 | 846,300 | 29.492147 |
XRAY
|
2009-08-27
| 34.560001 | 34.610001 | 33.889999 | 34.259998 | 867,400 | 29.320982 |
XRAY
|
2009-08-28
| 34.259998 | 34.540001 | 33.580002 | 33.779999 | 1,157,500 | 28.910168 |
XRAY
|
2009-08-31
| 33.720001 | 34 | 33.32 | 33.720001 | 885,200 | 28.858829 |
XRAY
|
2009-09-01
| 33.709999 | 34.220001 | 32.98 | 33.009998 | 995,000 | 28.251184 |
XRAY
|
2009-09-02
| 32.860001 | 33.299999 | 32.700001 | 32.889999 | 1,015,600 | 28.148479 |
XRAY
|
2009-09-03
| 32.880001 | 33.09 | 32.57 | 33.02 | 830,300 | 28.259747 |
XRAY
|
2009-09-04
| 32.950001 | 33.5 | 32.779999 | 33.459999 | 711,800 | 28.63632 |
XRAY
|
2009-09-08
| 33.700001 | 33.869999 | 33.150002 | 33.5 | 752,500 | 28.670544 |
XRAY
|
2009-09-09
| 33.560001 | 34.23 | 33.48 | 33.869999 | 745,900 | 28.987209 |
XRAY
|
2009-09-10
| 33.889999 | 34.380001 | 33.419998 | 34.34 | 884,700 | 29.38945 |
XRAY
|
2009-09-11
| 34.299999 | 34.529999 | 33.580002 | 34.220001 | 497,700 | 29.286747 |
XRAY
|
2009-09-14
| 34.169998 | 34.439999 | 34.009998 | 34.360001 | 775,100 | 29.406569 |
XRAY
|
2009-09-15
| 34.23 | 34.610001 | 33.740002 | 34.580002 | 1,185,600 | 29.594835 |
XRAY
|
2009-09-16
| 34.509998 | 34.82 | 34.150002 | 34.799999 | 697,200 | 29.783125 |
XRAY
|
2009-09-17
| 34.82 | 34.959999 | 34.48 | 34.580002 | 961,900 | 29.594835 |
XRAY
|
2009-09-18
| 34.75 | 34.82 | 34.330002 | 34.650002 | 1,179,900 | 29.654757 |
XRAY
|
2009-09-21
| 34.57 | 35.09 | 34.57 | 34.849998 | 539,300 | 29.825918 |
XRAY
|
2009-09-22
| 34.830002 | 34.939999 | 34.43 | 34.57 | 877,800 | 29.586287 |
XRAY
|
2009-09-23
| 34.450001 | 34.450001 | 33.849998 | 33.91 | 834,900 | 29.063465 |
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.