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
|
2005-10-25
| 26.75 | 27.965 | 26.33 | 27.795 | 3,711,200 | 23.330477 |
XRAY
|
2005-10-26
| 27.725 | 27.785 | 27.040001 | 27.315001 | 1,353,800 | 22.927574 |
XRAY
|
2005-10-27
| 27.290001 | 27.299999 | 26.725 | 26.77 | 874,000 | 22.470114 |
XRAY
|
2005-10-28
| 27.110001 | 27.290001 | 26.889999 | 27.275 | 885,800 | 22.893999 |
XRAY
|
2005-10-31
| 27.125 | 27.68 | 27.125 | 27.57 | 1,101,800 | 23.141617 |
XRAY
|
2005-11-01
| 27.67 | 27.690001 | 27.4 | 27.575001 | 1,187,200 | 23.145811 |
XRAY
|
2005-11-02
| 27.645 | 28.07 | 27.190001 | 28.025 | 1,170,600 | 23.523529 |
XRAY
|
2005-11-03
| 28.045 | 28.385 | 27.955 | 28.379999 | 1,050,800 | 23.821512 |
XRAY
|
2005-11-04
| 28.379999 | 28.379999 | 28.055 | 28.205 | 1,132,600 | 23.67462 |
XRAY
|
2005-11-07
| 28.215 | 28.715 | 28.200001 | 28.575001 | 1,106,600 | 23.985191 |
XRAY
|
2005-11-08
| 28.504999 | 28.74 | 28.34 | 28.43 | 790,600 | 23.863476 |
XRAY
|
2005-11-09
| 28.43 | 28.645 | 28.209999 | 28.615 | 662,000 | 24.018768 |
XRAY
|
2005-11-10
| 28.475 | 28.825001 | 28.205 | 28.674999 | 869,600 | 24.069126 |
XRAY
|
2005-11-11
| 28.745001 | 29.040001 | 28.625 | 28.895 | 538,800 | 24.25379 |
XRAY
|
2005-11-14
| 29 | 29 | 28.549999 | 28.75 | 632,200 | 24.132086 |
XRAY
|
2005-11-15
| 28.575001 | 28.940001 | 28.450001 | 28.6 | 1,110,000 | 24.006184 |
XRAY
|
2005-11-16
| 28.665001 | 28.875 | 28.455 | 28.719999 | 620,000 | 24.106897 |
XRAY
|
2005-11-17
| 28.870001 | 28.945 | 28.565001 | 28.9 | 609,600 | 24.257988 |
XRAY
|
2005-11-18
| 28.85 | 28.885 | 28.174999 | 28.440001 | 1,556,400 | 23.871874 |
XRAY
|
2005-11-21
| 28.434999 | 28.440001 | 27.875 | 28.200001 | 826,000 | 23.670424 |
XRAY
|
2005-11-22
| 28.125 | 28.370001 | 28.030001 | 28.18 | 509,200 | 23.653643 |
XRAY
|
2005-11-23
| 28.08 | 28.605 | 28.049999 | 28.424999 | 359,800 | 23.859278 |
XRAY
|
2005-11-25
| 28.370001 | 28.424999 | 28.139999 | 28.35 | 152,400 | 23.796328 |
XRAY
|
2005-11-28
| 28.205 | 28.42 | 28.16 | 28.299999 | 759,200 | 23.754351 |
XRAY
|
2005-11-29
| 28.530001 | 28.66 | 28.17 | 28.205 | 630,400 | 23.67462 |
XRAY
|
2005-11-30
| 28.129999 | 28.405001 | 27.764999 | 27.809999 | 864,800 | 23.343063 |
XRAY
|
2005-12-01
| 28.059999 | 28.174999 | 27.91 | 28.084999 | 699,200 | 23.573893 |
XRAY
|
2005-12-02
| 27.799999 | 28.639999 | 27.780001 | 28.6 | 968,400 | 24.006184 |
XRAY
|
2005-12-05
| 28.674999 | 28.674999 | 28.315001 | 28.48 | 1,085,000 | 23.905447 |
XRAY
|
2005-12-06
| 28.639999 | 29.219999 | 28.59 | 28.775 | 1,017,400 | 24.153065 |
XRAY
|
2005-12-07
| 28.825001 | 28.945 | 28.6 | 28.705 | 576,600 | 24.094311 |
XRAY
|
2005-12-08
| 28.82 | 28.99 | 28.584999 | 28.844999 | 1,176,400 | 24.211819 |
XRAY
|
2005-12-09
| 28.68 | 28.785 | 27.995001 | 28.08 | 1,047,400 | 23.569698 |
XRAY
|
2005-12-12
| 27.98 | 27.98 | 27.440001 | 27.514999 | 1,114,400 | 23.095448 |
XRAY
|
2005-12-13
| 27.370001 | 27.795 | 27.165001 | 27.74 | 1,249,000 | 23.284306 |
XRAY
|
2005-12-14
| 27.855 | 28.23 | 27.745001 | 28.139999 | 963,200 | 23.620062 |
XRAY
|
2005-12-15
| 28.045 | 28.125 | 27.365 | 27.915001 | 1,155,800 | 23.431202 |
XRAY
|
2005-12-16
| 27.785 | 28.075001 | 27.594999 | 27.705 | 1,847,000 | 23.254932 |
XRAY
|
2005-12-19
| 27.58 | 27.915001 | 27.514999 | 27.559999 | 645,400 | 23.133224 |
XRAY
|
2005-12-20
| 27.645 | 27.805 | 27.405001 | 27.52 | 522,000 | 23.099642 |
XRAY
|
2005-12-21
| 27.66 | 27.895 | 27.365 | 27.709999 | 764,600 | 23.259127 |
XRAY
|
2005-12-22
| 27.639999 | 27.809999 | 27.355 | 27.545 | 502,800 | 23.149868 |
XRAY
|
2005-12-23
| 27.67 | 27.809999 | 27.5 | 27.58 | 413,600 | 23.179277 |
XRAY
|
2005-12-27
| 27.52 | 28.004999 | 27.215 | 27.215 | 415,200 | 22.872522 |
XRAY
|
2005-12-28
| 27.16 | 27.280001 | 27.02 | 27.129999 | 535,800 | 22.801081 |
XRAY
|
2005-12-29
| 27.25 | 27.365 | 27.049999 | 27.120001 | 514,800 | 22.79269 |
XRAY
|
2005-12-30
| 27 | 27.120001 | 26.775 | 26.844999 | 427,600 | 22.561575 |
XRAY
|
2006-01-03
| 26.805 | 27.285 | 26.459999 | 27.014999 | 1,054,800 | 22.704437 |
XRAY
|
2006-01-04
| 26.99 | 27.465 | 26.855 | 27.264999 | 809,200 | 22.914547 |
XRAY
|
2006-01-05
| 27.155001 | 27.225 | 26.805 | 26.955 | 1,080,800 | 22.654016 |
XRAY
|
2006-01-06
| 27.115 | 27.375 | 26.83 | 27.375 | 873,800 | 23.00699 |
XRAY
|
2006-01-09
| 27.35 | 27.799999 | 27.045 | 27.645 | 989,400 | 23.233917 |
XRAY
|
2006-01-10
| 27.5 | 27.6 | 27.125 | 27.41 | 854,400 | 23.036413 |
XRAY
|
2006-01-11
| 28.040001 | 28.24 | 27.799999 | 28.040001 | 1,632,000 | 23.565891 |
XRAY
|
2006-01-12
| 27.92 | 28.049999 | 27.705 | 27.995001 | 854,400 | 23.528059 |
XRAY
|
2006-01-13
| 28.129999 | 28.344999 | 28.055 | 28.135 | 782,200 | 23.645735 |
XRAY
|
2006-01-17
| 28.1 | 28.334999 | 27.885 | 28.02 | 767,400 | 23.549091 |
XRAY
|
2006-01-18
| 28 | 28.365 | 27.99 | 28.08 | 651,200 | 23.599508 |
XRAY
|
2006-01-19
| 28.049999 | 28.370001 | 27.875 | 28.334999 | 521,600 | 23.813812 |
XRAY
|
2006-01-20
| 28.120001 | 28.32 | 27.67 | 27.74 | 746,800 | 23.313753 |
XRAY
|
2006-01-23
| 27.700001 | 27.834999 | 27.09 | 27.41 | 835,200 | 23.036413 |
XRAY
|
2006-01-24
| 27.379999 | 27.42 | 27.055 | 27.344999 | 525,600 | 22.981777 |
XRAY
|
2006-01-25
| 27.24 | 27.295 | 26.504999 | 26.815001 | 1,483,000 | 22.536348 |
XRAY
|
2006-01-26
| 26.955 | 27.264999 | 26.9 | 26.93 | 898,800 | 22.633009 |
XRAY
|
2006-01-27
| 26.860001 | 27.865 | 26.860001 | 27.469999 | 910,000 | 23.086832 |
XRAY
|
2006-01-30
| 27.445 | 27.645 | 27.049999 | 27.110001 | 643,600 | 22.784279 |
XRAY
|
2006-01-31
| 27.174999 | 27.174999 | 26.73 | 26.85 | 833,600 | 22.565763 |
XRAY
|
2006-02-01
| 26.684999 | 27 | 26.684999 | 26.815001 | 509,400 | 22.536348 |
XRAY
|
2006-02-02
| 26.66 | 26.879999 | 26.405001 | 26.805 | 670,000 | 22.527941 |
XRAY
|
2006-02-03
| 26.58 | 26.639999 | 26.245001 | 26.389999 | 1,298,000 | 22.179171 |
XRAY
|
2006-02-06
| 26.254999 | 26.385 | 26.065001 | 26.290001 | 1,930,800 | 22.095125 |
XRAY
|
2006-02-07
| 26.235001 | 26.795 | 26.23 | 26.305 | 746,200 | 22.107723 |
XRAY
|
2006-02-08
| 26.360001 | 26.48 | 26.174999 | 26.370001 | 1,146,400 | 22.162361 |
XRAY
|
2006-02-09
| 26.885 | 27.584999 | 26.735001 | 27.280001 | 2,168,800 | 22.927153 |
XRAY
|
2006-02-10
| 27.120001 | 27.5 | 27.08 | 27.459999 | 1,291,000 | 23.07843 |
XRAY
|
2006-02-13
| 27.459999 | 27.610001 | 27.174999 | 27.370001 | 821,600 | 23.002798 |
XRAY
|
2006-02-14
| 27.26 | 28.209999 | 27.08 | 27.855 | 1,668,000 | 23.410402 |
XRAY
|
2006-02-15
| 27.795 | 27.805 | 27.33 | 27.59 | 1,103,200 | 23.187683 |
XRAY
|
2006-02-16
| 27.57 | 27.915001 | 27.57 | 27.725 | 933,800 | 23.301146 |
XRAY
|
2006-02-17
| 27.610001 | 28.004999 | 27.610001 | 27.885 | 672,400 | 23.435627 |
XRAY
|
2006-02-21
| 27.815001 | 27.870001 | 27.145 | 27.34 | 769,800 | 22.977581 |
XRAY
|
2006-02-22
| 27.42 | 27.75 | 27.264999 | 27.51 | 656,600 | 23.120466 |
XRAY
|
2006-02-23
| 27.469999 | 27.58 | 27.370001 | 27.48 | 1,232,400 | 23.095238 |
XRAY
|
2006-02-24
| 27.639999 | 27.875 | 27.450001 | 27.870001 | 786,200 | 23.423016 |
XRAY
|
2006-02-27
| 27.965 | 28.355 | 27.870001 | 28.32 | 1,341,600 | 23.801214 |
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 |
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.