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
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
XRAY
2009-09-24
34.110001
34.119999
33.419998
33.630001
738,100
28.82349
XRAY
2009-09-25
33.68
33.939999
33.490002
33.599998
776,000
28.797777
XRAY
2009-09-28
33.790001
34.66
33.73
34.509998
635,000
29.577721
XRAY
2009-09-29
34.450001
34.540001
34.07
34.5
769,200
29.569134
XRAY
2009-09-30
34.380001
34.68
33.560001
34.540001
1,925,000
29.603428
XRAY
2009-10-01
34.27
34.5
33.650002
33.650002
1,771,100
28.840641
XRAY
2009-10-02
33.66
33.799999
33.48
33.599998
671,100
28.797777
XRAY
2009-10-05
33.810001
34.130001
33.290001
34.130001
966,400
29.252031
XRAY
2009-10-06
33.950001
35
33.700001
34.639999
1,599,100
29.689131
XRAY
2009-10-07
34.59
34.889999
34.459999
34.869999
596,900
29.886272
XRAY
2009-10-08
34.98
35.66
34.830002
35.439999
1,768,300
30.37479
XRAY
2009-10-09
35.41
35.720001
35.169998
35.610001
674,900
30.520508
XRAY
2009-10-12
35.459999
35.66
35.040001
35.240002
945,500
30.203386
XRAY
2009-10-13
35.09
35.310001
34.990002
35.209999
540,100
30.177675
XRAY
2009-10-14
35.400002
35.82
35.209999
35.82
726,800
30.700474