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
|
2010-03-11
| 34.599998 | 34.849998 | 34.43 | 34.799999 | 834,000 | 29.868288 |
XRAY
|
2010-03-12
| 34.950001 | 34.990002 | 34.580002 | 34.77 | 857,400 | 29.842541 |
XRAY
|
2010-03-15
| 34.779999 | 34.900002 | 34.599998 | 34.77 | 724,000 | 29.842541 |
XRAY
|
2010-03-16
| 34.700001 | 34.790001 | 34.549999 | 34.630001 | 937,700 | 29.722364 |
XRAY
|
2010-03-17
| 34.599998 | 34.75 | 34.529999 | 34.669998 | 948,600 | 29.756693 |
XRAY
|
2010-03-18
| 34.98 | 34.98 | 34.389999 | 34.450001 | 1,278,100 | 29.567884 |
XRAY
|
2010-03-19
| 34.740002 | 34.740002 | 33.93 | 34.139999 | 2,984,900 | 29.301817 |
XRAY
|
2010-03-22
| 34.16 | 34.549999 | 34.080002 | 34.52 | 867,700 | 29.627968 |
XRAY
|
2010-03-23
| 34.459999 | 34.580002 | 34.189999 | 34.580002 | 579,400 | 29.679449 |
XRAY
|
2010-03-24
| 34.400002 | 34.560001 | 34.189999 | 34.259998 | 589,500 | 29.447382 |
XRAY
|
2010-03-25
| 34.709999 | 34.709999 | 34.349998 | 34.389999 | 867,400 | 29.559128 |
XRAY
|
2010-03-26
| 34.5 | 34.689999 | 34.130001 | 34.169998 | 633,100 | 29.370024 |
XRAY
|
2010-03-29
| 34.16 | 34.529999 | 34.16 | 34.48 | 414,700 | 29.636486 |
XRAY
|
2010-03-30
| 34.470001 | 34.82 | 34.32 | 34.799999 | 709,600 | 29.911543 |
XRAY
|
2010-03-31
| 34.650002 | 35.009998 | 34.610001 | 34.880001 | 1,342,500 | 29.980301 |
XRAY
|
2010-04-01
| 35.009998 | 35.02 | 34.25 | 34.48 | 1,211,100 | 29.636486 |
XRAY
|
2010-04-05
| 34.5 | 34.849998 | 34.419998 | 34.59 | 492,800 | 29.731033 |
XRAY
|
2010-04-06
| 34.360001 | 34.93 | 34.330002 | 34.860001 | 845,500 | 29.963104 |
XRAY
|
2010-04-07
| 34.830002 | 34.869999 | 34.290001 | 34.369999 | 673,000 | 29.541929 |
XRAY
|
2010-04-08
| 34.279999 | 34.43 | 34.07 | 34.330002 | 569,600 | 29.507559 |
XRAY
|
2010-04-09
| 34.290001 | 34.650002 | 34.290001 | 34.639999 | 399,000 | 29.774012 |
XRAY
|
2010-04-12
| 34.639999 | 34.66 | 34.360001 | 34.529999 | 621,900 | 29.679461 |
XRAY
|
2010-04-13
| 34.529999 | 34.860001 | 34.34 | 34.860001 | 518,800 | 29.963104 |
XRAY
|
2010-04-14
| 34.779999 | 35.200001 | 34.619999 | 35.189999 | 650,600 | 30.24674 |
XRAY
|
2010-04-15
| 35.029999 | 35.490002 | 34.98 | 35.439999 | 840,300 | 30.461632 |
XRAY
|
2010-04-16
| 35.41 | 35.549999 | 34.810001 | 34.950001 | 1,573,900 | 30.040462 |
XRAY
|
2010-04-19
| 34.799999 | 34.93 | 34.540001 | 34.740002 | 746,300 | 29.859966 |
XRAY
|
2010-04-20
| 34.880001 | 35.310001 | 34.720001 | 35.279999 | 722,900 | 30.324099 |
XRAY
|
2010-04-21
| 35.139999 | 35.27 | 34.939999 | 35.259998 | 1,245,500 | 30.306913 |
XRAY
|
2010-04-22
| 35.09 | 35.560001 | 34.84 | 35.490002 | 1,554,800 | 30.504599 |
XRAY
|
2010-04-23
| 35.360001 | 36.049999 | 35.200001 | 35.959999 | 1,903,200 | 30.908577 |
XRAY
|
2010-04-26
| 35.98 | 36.630001 | 35.810001 | 36.330002 | 1,562,800 | 31.226612 |
XRAY
|
2010-04-27
| 36.34 | 37.029999 | 36.25 | 36.41 | 1,642,700 | 31.295376 |
XRAY
|
2010-04-28
| 36.580002 | 37.57 | 36.529999 | 36.77 | 1,439,300 | 31.604803 |
XRAY
|
2010-04-29
| 36.880001 | 38.110001 | 36.52 | 37.959999 | 2,410,200 | 32.627647 |
XRAY
|
2010-04-30
| 37.900002 | 38.150002 | 36.639999 | 36.650002 | 1,490,500 | 31.501656 |
XRAY
|
2010-05-03
| 36.700001 | 36.880001 | 36.209999 | 36.689999 | 1,252,300 | 31.536043 |
XRAY
|
2010-05-04
| 36.419998 | 36.57 | 35.77 | 35.939999 | 1,206,700 | 30.891396 |
XRAY
|
2010-05-05
| 36.049999 | 36.509998 | 35.52 | 35.650002 | 1,545,000 | 30.64213 |
XRAY
|
2010-05-06
| 35.459999 | 35.849998 | 33.07 | 34.700001 | 2,106,000 | 29.825586 |
XRAY
|
2010-05-07
| 34.450001 | 34.470001 | 33.630001 | 33.810001 | 2,454,100 | 29.060604 |
XRAY
|
2010-05-10
| 34.619999 | 35.75 | 34.619999 | 35.709999 | 1,892,000 | 30.693701 |
XRAY
|
2010-05-11
| 35.59 | 36.400002 | 35.41 | 35.91 | 1,611,100 | 30.865604 |
XRAY
|
2010-05-12
| 36.029999 | 36.639999 | 35.869999 | 36.57 | 936,800 | 31.432901 |
XRAY
|
2010-05-13
| 36.310001 | 36.509998 | 35.990002 | 36.009998 | 1,285,700 | 30.951555 |
XRAY
|
2010-05-14
| 35.880001 | 35.900002 | 34.849998 | 35.060001 | 1,691,500 | 30.135014 |
XRAY
|
2010-05-17
| 35.189999 | 35.369999 | 34.48 | 35 | 1,439,600 | 30.083437 |
XRAY
|
2010-05-18
| 35.220001 | 35.610001 | 34.5 | 34.59 | 1,792,800 | 29.731033 |
XRAY
|
2010-05-19
| 34.389999 | 34.810001 | 33.900002 | 34.349998 | 2,219,200 | 29.524746 |
XRAY
|
2010-05-20
| 33.619999 | 34 | 32.759998 | 32.849998 | 2,689,700 | 28.235456 |
XRAY
|
2010-05-21
| 32.459999 | 33.200001 | 32.259998 | 33.060001 | 1,860,300 | 28.415951 |
XRAY
|
2010-05-24
| 33.029999 | 33.209999 | 32.669998 | 32.720001 | 889,200 | 28.123716 |
XRAY
|
2010-05-25
| 32.23 | 32.59 | 31.440001 | 32.549999 | 1,858,000 | 27.977594 |
XRAY
|
2010-05-26
| 32.16 | 32.720001 | 31.83 | 31.950001 | 2,773,100 | 27.461885 |
XRAY
|
2010-05-27
| 32.540001 | 32.810001 | 32.130001 | 32.709999 | 1,363,600 | 28.115126 |
XRAY
|
2010-05-28
| 32.509998 | 32.779999 | 32.200001 | 32.43 | 1,322,600 | 27.874451 |
XRAY
|
2010-06-01
| 32.23 | 32.799999 | 32.02 | 32.029999 | 1,682,200 | 27.530638 |
XRAY
|
2010-06-02
| 32.279999 | 33 | 31.82 | 33 | 1,515,900 | 28.364389 |
XRAY
|
2010-06-03
| 32.990002 | 33.200001 | 32.75 | 33 | 963,100 | 28.364389 |
XRAY
|
2010-06-04
| 32.369999 | 32.52 | 31.43 | 31.459999 | 1,587,600 | 27.040714 |
XRAY
|
2010-06-07
| 31.540001 | 31.690001 | 30.959999 | 31 | 1,801,600 | 26.645334 |
XRAY
|
2010-06-08
| 30.950001 | 30.99 | 30.25 | 30.610001 | 1,762,900 | 26.310104 |
XRAY
|
2010-06-09
| 30.74 | 31.129999 | 30.48 | 30.59 | 1,248,900 | 26.292929 |
XRAY
|
2010-06-10
| 31.030001 | 31.24 | 30.65 | 31.049999 | 1,324,600 | 26.688303 |
XRAY
|
2010-06-11
| 30.67 | 31.209999 | 30.48 | 31.200001 | 895,300 | 26.81724 |
XRAY
|
2010-06-14
| 31.24 | 31.76 | 31.209999 | 31.27 | 921,400 | 26.877409 |
XRAY
|
2010-06-15
| 31.549999 | 31.549999 | 31.120001 | 31.43 | 1,586,500 | 27.014929 |
XRAY
|
2010-06-16
| 31.18 | 31.639999 | 30.98 | 31.5 | 790,100 | 27.075092 |
XRAY
|
2010-06-17
| 31.57 | 31.610001 | 31.360001 | 31.57 | 882,100 | 27.135265 |
XRAY
|
2010-06-18
| 31.57 | 31.76 | 31.309999 | 31.719999 | 1,220,500 | 27.264187 |
XRAY
|
2010-06-21
| 31.98 | 32.07 | 31.32 | 31.459999 | 901,300 | 27.040714 |
XRAY
|
2010-06-22
| 31.530001 | 31.9 | 31.200001 | 31.26 | 793,000 | 26.868813 |
XRAY
|
2010-06-23
| 31.190001 | 31.299999 | 30.75 | 31.059999 | 927,700 | 26.73967 |
XRAY
|
2010-06-24
| 30.85 | 31.27 | 30.719999 | 30.98 | 1,441,000 | 26.670803 |
XRAY
|
2010-06-25
| 31.01 | 31.309999 | 30.799999 | 31.030001 | 1,432,700 | 26.713844 |
XRAY
|
2010-06-28
| 31.139999 | 31.34 | 30.59 | 31.110001 | 884,400 | 26.782719 |
XRAY
|
2010-06-29
| 30.83 | 30.889999 | 29.959999 | 30.08 | 2,501,600 | 25.89599 |
XRAY
|
2010-06-30
| 30 | 30.43 | 29.91 | 29.91 | 1,116,400 | 25.74963 |
XRAY
|
2010-07-01
| 29.870001 | 29.870001 | 28.860001 | 29.43 | 2,492,100 | 25.336403 |
XRAY
|
2010-07-02
| 29.48 | 29.549999 | 29.139999 | 29.389999 | 879,200 | 25.301962 |
XRAY
|
2010-07-06
| 30.049999 | 30.75 | 29.43 | 29.65 | 1,469,300 | 25.525801 |
XRAY
|
2010-07-07
| 29.82 | 30.51 | 29.5 | 30.48 | 1,407,300 | 26.240349 |
XRAY
|
2010-07-08
| 30.629999 | 30.780001 | 29.940001 | 30.18 | 1,195,300 | 25.98208 |
XRAY
|
2010-07-09
| 30.18 | 30.35 | 30 | 30.219999 | 505,400 | 26.016506 |
XRAY
|
2010-07-12
| 30.02 | 30.25 | 29.91 | 30.17 | 547,300 | 25.973467 |
XRAY
|
2010-07-13
| 30.34 | 30.969999 | 30.34 | 30.77 | 668,000 | 26.490009 |
XRAY
|
2010-07-14
| 30.65 | 30.799999 | 30.299999 | 30.41 | 889,400 | 26.180084 |
XRAY
|
2010-07-15
| 30.389999 | 30.620001 | 30.07 | 30.42 | 983,500 | 26.188696 |
XRAY
|
2010-07-16
| 30.4 | 30.4 | 29.24 | 29.25 | 1,118,400 | 25.181435 |
XRAY
|
2010-07-19
| 29.309999 | 29.49 | 28.76 | 28.809999 | 3,060,800 | 24.802639 |
XRAY
|
2010-07-20
| 28.440001 | 29.360001 | 28.299999 | 29.299999 | 1,733,900 | 25.224485 |
XRAY
|
2010-07-21
| 29.059999 | 29.4 | 28.440001 | 28.530001 | 1,034,900 | 24.561579 |
XRAY
|
2010-07-22
| 28.59 | 29.360001 | 28.59 | 29.129999 | 1,288,000 | 25.078129 |
XRAY
|
2010-07-23
| 29.110001 | 29.440001 | 29.030001 | 29.25 | 1,028,700 | 25.181435 |
XRAY
|
2010-07-26
| 29.200001 | 29.85 | 29.08 | 29.799999 | 889,100 | 25.654934 |
XRAY
|
2010-07-27
| 29.889999 | 30.030001 | 29.32 | 29.379999 | 1,350,000 | 25.293348 |
XRAY
|
2010-07-28
| 29.139999 | 29.51 | 28.84 | 29.459999 | 2,285,500 | 25.362223 |
XRAY
|
2010-07-29
| 29.360001 | 29.68 | 28.35 | 29.040001 | 3,490,800 | 25.000645 |
XRAY
|
2010-07-30
| 28.959999 | 30.059999 | 28.48 | 30.02 | 1,986,700 | 25.844328 |
XRAY
|
2010-08-02
| 30.43 | 30.93 | 30.42 | 30.860001 | 1,554,100 | 26.56749 |
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.