symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-08-21 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
|
2005-06-03
| 28.625 | 28.665001 | 28.42 | 28.525 | 593,200 | 23.889734 |
XRAY
|
2005-06-06
| 28.415001 | 28.594999 | 28.395 | 28.485001 | 659,000 | 23.856234 |
XRAY
|
2005-06-07
| 28.6 | 28.965 | 28.469999 | 28.565001 | 514,400 | 23.923227 |
XRAY
|
2005-06-08
| 28.5 | 28.76 | 28.225 | 28.280001 | 706,800 | 23.684544 |
XRAY
|
2005-06-09
| 28.32 | 28.424999 | 28.049999 | 28.4 | 565,200 | 23.785053 |
XRAY
|
2005-06-10
| 28.41 | 28.41 | 27.98 | 28 | 525,000 | 23.450037 |
XRAY
|
2005-06-13
| 27.975 | 28.41 | 27.975 | 28.325001 | 464,400 | 23.722227 |
XRAY
|
2005-06-14
| 28.15 | 28.405001 | 28.110001 | 28.290001 | 379,800 | 23.692915 |
XRAY
|
2005-06-15
| 28.344999 | 28.344999 | 27.9 | 28 | 485,000 | 23.450037 |
XRAY
|
2005-06-16
| 27.934999 | 28.035 | 27.844999 | 27.995001 | 480,600 | 23.445845 |
XRAY
|
2005-06-17
| 28.055 | 28.275 | 27.75 | 28.02 | 1,706,600 | 23.466799 |
XRAY
|
2005-06-20
| 27.865 | 27.924999 | 27.299999 | 27.42 | 1,807,800 | 22.964291 |
XRAY
|
2005-06-21
| 27.32 | 27.35 | 26.959999 | 27.045 | 1,756,200 | 22.650221 |
XRAY
|
2005-06-22
| 27.33 | 27.549999 | 27.25 | 27.455 | 1,606,000 | 23.019135 |
XRAY
|
2005-06-23
| 27.809999 | 27.955 | 27.445 | 27.575001 | 1,239,400 | 23.119749 |
XRAY
|
2005-06-24
| 27.6 | 27.6 | 27.34 | 27.375 | 1,051,400 | 22.952055 |
XRAY
|
2005-06-27
| 27.325001 | 27.620001 | 27.290001 | 27.434999 | 804,600 | 23.002373 |
XRAY
|
2005-06-28
| 27.445 | 27.6 | 27.379999 | 27.57 | 494,400 | 23.115557 |
XRAY
|
2005-06-29
| 27.57 | 27.620001 | 27.254999 | 27.309999 | 690,000 | 22.897558 |
XRAY
|
2005-06-30
| 27.295 | 27.4 | 27 | 27 | 1,035,800 | 22.637648 |
XRAY
|
2005-07-01
| 27.08 | 27.355 | 27.049999 | 27.07 | 813,600 | 22.696342 |
XRAY
|
2005-07-05
| 27 | 27.26 | 26.885 | 26.995001 | 656,800 | 22.633465 |
XRAY
|
2005-07-06
| 26.924999 | 27.02 | 26.51 | 26.645 | 1,336,000 | 22.340006 |
XRAY
|
2005-07-07
| 26.620001 | 26.795 | 26.495001 | 26.66 | 812,800 | 22.352594 |
XRAY
|
2005-07-08
| 26.775 | 26.775 | 26.469999 | 26.584999 | 1,040,800 | 22.289701 |
XRAY
|
2005-07-11
| 26.84 | 26.860001 | 26.4 | 26.485001 | 1,109,800 | 22.205854 |
XRAY
|
2005-07-12
| 26.440001 | 26.5 | 26.25 | 26.285 | 1,220,800 | 22.038166 |
XRAY
|
2005-07-13
| 26.25 | 26.450001 | 26.25 | 26.295 | 739,600 | 22.046545 |
XRAY
|
2005-07-14
| 26.334999 | 26.415001 | 26.125 | 26.190001 | 544,000 | 21.958521 |
XRAY
|
2005-07-15
| 26.35 | 26.35 | 25.950001 | 26 | 1,035,600 | 21.799223 |
XRAY
|
2005-07-18
| 25.91 | 26.17 | 25.885 | 26.065001 | 673,200 | 21.853708 |
XRAY
|
2005-07-19
| 26.065001 | 26.334999 | 25.879999 | 26 | 583,200 | 21.799223 |
XRAY
|
2005-07-20
| 25.875 | 26.184999 | 25.875 | 26.084999 | 597,400 | 21.870481 |
XRAY
|
2005-07-21
| 26.115 | 26.115 | 25.815001 | 25.905001 | 1,007,400 | 21.719568 |
XRAY
|
2005-07-22
| 25.844999 | 26.045 | 25.844999 | 25.950001 | 820,800 | 21.757299 |
XRAY
|
2005-07-25
| 25.950001 | 26.344999 | 25.905001 | 26.205 | 1,172,600 | 21.971092 |
XRAY
|
2005-07-26
| 26.18 | 26.924999 | 26.18 | 26.785 | 1,347,000 | 22.457394 |
XRAY
|
2005-07-27
| 26.575001 | 27.790001 | 26.575001 | 27.475 | 1,933,000 | 23.035908 |
XRAY
|
2005-07-28
| 27.469999 | 27.860001 | 27.395 | 27.860001 | 849,800 | 23.3587 |
XRAY
|
2005-07-29
| 27.84 | 27.965 | 27.59 | 27.875 | 651,200 | 23.371277 |
XRAY
|
2005-08-01
| 27.719999 | 27.969999 | 27.625 | 27.805 | 690,000 | 23.312586 |
XRAY
|
2005-08-02
| 27.695 | 27.945 | 27.525 | 27.68 | 726,600 | 23.207779 |
XRAY
|
2005-08-03
| 27.705 | 27.705 | 27.450001 | 27.57 | 787,400 | 23.115557 |
XRAY
|
2005-08-04
| 27.4 | 27.495001 | 27.254999 | 27.309999 | 616,200 | 22.897558 |
XRAY
|
2005-08-05
| 27.16 | 27.299999 | 27.135 | 27.18 | 404,800 | 22.788576 |
XRAY
|
2005-08-08
| 27.139999 | 27.195 | 26.5 | 26.809999 | 1,046,000 | 22.478346 |
XRAY
|
2005-08-09
| 27 | 27 | 26.785 | 26.969999 | 489,200 | 22.612501 |
XRAY
|
2005-08-10
| 26.965 | 27.235001 | 26.83 | 27.014999 | 792,200 | 22.650219 |
XRAY
|
2005-08-11
| 27 | 27.139999 | 26.875 | 26.959999 | 791,000 | 22.604109 |
XRAY
|
2005-08-12
| 26.905001 | 27.014999 | 26.645 | 26.945 | 965,200 | 22.591545 |
XRAY
|
2005-08-15
| 26.889999 | 27.205 | 26.705 | 26.950001 | 860,000 | 22.595724 |
XRAY
|
2005-08-16
| 26.905001 | 26.915001 | 26.615 | 26.67 | 647,000 | 22.360962 |
XRAY
|
2005-08-17
| 26.575001 | 26.65 | 26.205 | 26.469999 | 1,258,800 | 22.193285 |
XRAY
|
2005-08-18
| 26.485001 | 26.485001 | 26.195 | 26.285 | 1,004,400 | 22.038166 |
XRAY
|
2005-08-19
| 26.190001 | 26.280001 | 26.040001 | 26.075001 | 1,160,800 | 21.862108 |
XRAY
|
2005-08-22
| 26.200001 | 26.264999 | 26.110001 | 26.225 | 987,600 | 21.98786 |
XRAY
|
2005-08-23
| 26.254999 | 26.275 | 26.110001 | 26.139999 | 951,200 | 21.916605 |
XRAY
|
2005-08-24
| 26.174999 | 26.514999 | 26.040001 | 26.110001 | 1,147,600 | 21.891447 |
XRAY
|
2005-08-25
| 26.120001 | 26.120001 | 25.775 | 25.799999 | 1,037,400 | 21.631531 |
XRAY
|
2005-08-26
| 25.77 | 25.809999 | 25.455 | 25.620001 | 1,613,000 | 21.480619 |
XRAY
|
2005-08-29
| 25.485001 | 25.825001 | 25.424999 | 25.754999 | 1,081,800 | 21.593803 |
XRAY
|
2005-08-30
| 25.639999 | 25.860001 | 25.6 | 25.715 | 995,000 | 21.560266 |
XRAY
|
2005-08-31
| 25.65 | 26.514999 | 25.605 | 26.485001 | 1,503,400 | 22.205854 |
XRAY
|
2005-09-01
| 26.5 | 26.959999 | 26.450001 | 26.674999 | 1,797,400 | 22.365156 |
XRAY
|
2005-09-02
| 26.620001 | 26.75 | 26.620001 | 26.68 | 909,800 | 22.369356 |
XRAY
|
2005-09-06
| 26.625 | 26.83 | 26.594999 | 26.745001 | 777,400 | 22.423845 |
XRAY
|
2005-09-07
| 26.674999 | 26.805 | 26.584999 | 26.805 | 544,800 | 22.474148 |
XRAY
|
2005-09-08
| 26.59 | 26.915001 | 26.575001 | 26.83 | 579,800 | 22.495117 |
XRAY
|
2005-09-09
| 26.84 | 26.84 | 26.415001 | 26.48 | 1,184,600 | 22.201666 |
XRAY
|
2005-09-12
| 26.5 | 26.645 | 26.34 | 26.495001 | 758,200 | 22.214243 |
XRAY
|
2005-09-13
| 26.4 | 26.5 | 26.055 | 26.190001 | 635,800 | 21.958521 |
XRAY
|
2005-09-14
| 26.195 | 26.264999 | 25.700001 | 25.700001 | 1,079,800 | 21.547689 |
XRAY
|
2005-09-15
| 25.594999 | 25.9 | 25.59 | 25.764999 | 753,800 | 21.602188 |
XRAY
|
2005-09-16
| 25.68 | 26.105 | 25.5 | 25.855 | 2,017,200 | 21.677643 |
XRAY
|
2005-09-19
| 25.889999 | 25.889999 | 25.58 | 25.690001 | 508,000 | 21.539305 |
XRAY
|
2005-09-20
| 25.735001 | 25.985001 | 25.465 | 25.75 | 906,800 | 21.589603 |
XRAY
|
2005-09-21
| 25.65 | 25.934999 | 25.51 | 25.775 | 1,494,400 | 21.610571 |
XRAY
|
2005-09-22
| 25.889999 | 26.709999 | 25.690001 | 26.639999 | 1,634,800 | 22.335817 |
XRAY
|
2005-09-23
| 26.48 | 26.855 | 26.360001 | 26.75 | 1,313,600 | 22.453325 |
XRAY
|
2005-09-26
| 26.875 | 27.049999 | 26.85 | 27.030001 | 1,312,400 | 22.688358 |
XRAY
|
2005-09-27
| 27.004999 | 27.040001 | 26.42 | 26.754999 | 1,164,800 | 22.457529 |
XRAY
|
2005-09-28
| 26.695 | 26.940001 | 26.530001 | 26.825001 | 706,200 | 22.516281 |
XRAY
|
2005-09-29
| 26.815001 | 27.275 | 26.530001 | 27.025 | 1,103,200 | 22.684153 |
XRAY
|
2005-09-30
| 27 | 27.02 | 26.67 | 27.01 | 1,035,400 | 22.671572 |
XRAY
|
2005-10-03
| 27.025 | 27.285 | 26.870001 | 27.17 | 974,800 | 22.80587 |
XRAY
|
2005-10-04
| 27.17 | 27.5 | 27.129999 | 27.195 | 704,200 | 22.826847 |
XRAY
|
2005-10-05
| 27.16 | 27.24 | 26.504999 | 26.504999 | 961,800 | 22.247677 |
XRAY
|
2005-10-06
| 26.52 | 26.65 | 26.014999 | 26.285 | 1,382,400 | 22.063011 |
XRAY
|
2005-10-07
| 26.17 | 26.360001 | 26.040001 | 26.16 | 590,200 | 21.958097 |
XRAY
|
2005-10-10
| 26.049999 | 26.450001 | 25.875 | 26.014999 | 758,800 | 21.836386 |
XRAY
|
2005-10-11
| 26.195 | 26.195 | 25.549999 | 25.655001 | 957,200 | 21.534218 |
XRAY
|
2005-10-12
| 25.75 | 25.879999 | 25.525 | 25.719999 | 950,600 | 21.588766 |
XRAY
|
2005-10-13
| 25.575001 | 25.895 | 25.530001 | 25.725 | 786,400 | 21.59296 |
XRAY
|
2005-10-14
| 25.655001 | 25.99 | 25.5 | 25.834999 | 724,800 | 21.685295 |
XRAY
|
2005-10-17
| 25.77 | 25.809999 | 25.535 | 25.745001 | 494,200 | 21.609749 |
XRAY
|
2005-10-18
| 25.625 | 25.84 | 25.545 | 25.549999 | 831,600 | 21.446079 |
XRAY
|
2005-10-19
| 25.504999 | 26.27 | 25.365 | 26.27 | 1,004,400 | 22.050434 |
XRAY
|
2005-10-20
| 26.355 | 26.355 | 25.575001 | 25.795 | 821,200 | 21.65172 |
XRAY
|
2005-10-21
| 25.99 | 26.34 | 25.6 | 25.84 | 1,266,800 | 21.689493 |
XRAY
|
2005-10-24
| 26 | 26.09 | 25.51 | 25.68 | 1,455,600 | 21.555201 |
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.