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
|
2010-12-23
| 34.669998 | 34.869999 | 34.509998 | 34.59 | 312,800 | 29.825855 |
XRAY
|
2010-12-27
| 34.389999 | 34.639999 | 34.18 | 34.540001 | 545,500 | 29.82585 |
XRAY
|
2010-12-28
| 34.459999 | 34.66 | 34.220001 | 34.509998 | 460,000 | 29.799953 |
XRAY
|
2010-12-29
| 34.610001 | 34.650002 | 34.389999 | 34.540001 | 419,600 | 29.82585 |
XRAY
|
2010-12-30
| 34.470001 | 34.639999 | 34.299999 | 34.299999 | 413,000 | 29.618599 |
XRAY
|
2010-12-31
| 34.330002 | 34.419998 | 34.099998 | 34.169998 | 424,000 | 29.506355 |
XRAY
|
2011-01-03
| 34.459999 | 35.25 | 34.43 | 35.099998 | 1,132,900 | 30.309425 |
XRAY
|
2011-01-04
| 35.07 | 35.200001 | 34.650002 | 34.709999 | 690,800 | 29.972652 |
XRAY
|
2011-01-05
| 34.639999 | 35.130001 | 34.529999 | 35.040001 | 578,400 | 30.257612 |
XRAY
|
2011-01-06
| 34.93 | 35.119999 | 34.689999 | 34.84 | 500,700 | 30.084913 |
XRAY
|
2011-01-07
| 34.950001 | 34.970001 | 34.380001 | 34.700001 | 447,700 | 29.964018 |
XRAY
|
2011-01-10
| 34.889999 | 35.130001 | 34.490002 | 35.060001 | 653,500 | 30.274889 |
XRAY
|
2011-01-11
| 35.169998 | 35.709999 | 35.07 | 35.32 | 754,600 | 30.499386 |
XRAY
|
2011-01-12
| 36.709999 | 36.759998 | 36.040001 | 36.279999 | 975,900 | 31.328363 |
XRAY
|
2011-01-13
| 36.25 | 36.380001 | 36.150002 | 36.299999 | 472,500 | 31.345646 |
XRAY
|
2011-01-14
| 36.209999 | 36.330002 | 36.130001 | 36.290001 | 356,600 | 31.337009 |
XRAY
|
2011-01-18
| 36.400002 | 36.709999 | 36.279999 | 36.709999 | 521,200 | 31.699684 |
XRAY
|
2011-01-19
| 36.48 | 36.599998 | 35.919998 | 35.98 | 697,000 | 31.069319 |
XRAY
|
2011-01-20
| 35.98 | 36.259998 | 35.84 | 35.950001 | 680,500 | 31.043413 |
XRAY
|
2011-01-21
| 36.099998 | 36.200001 | 35.77 | 35.84 | 897,700 | 30.948412 |
XRAY
|
2011-01-24
| 35.849998 | 36.09 | 35.849998 | 35.900002 | 670,900 | 31.000237 |
XRAY
|
2011-01-25
| 35.700001 | 35.939999 | 35.57 | 35.939999 | 990,500 | 31.034786 |
XRAY
|
2011-01-26
| 35.91 | 36.09 | 35.77 | 35.959999 | 539,100 | 31.052046 |
XRAY
|
2011-01-27
| 35.959999 | 36.610001 | 35.91 | 36.549999 | 835,300 | 31.561516 |
XRAY
|
2011-01-28
| 36.540001 | 36.950001 | 35.369999 | 35.75 | 1,283,400 | 30.870708 |
XRAY
|
2011-01-31
| 35.66 | 35.869999 | 34.259998 | 35.48 | 2,513,800 | 30.637558 |
XRAY
|
2011-02-01
| 35.57 | 36.580002 | 35.57 | 36.360001 | 864,100 | 31.397459 |
XRAY
|
2011-02-02
| 36.150002 | 36.290001 | 35.91 | 35.98 | 715,400 | 31.069319 |
XRAY
|
2011-02-03
| 35.810001 | 36.389999 | 35.720001 | 36.290001 | 604,900 | 31.337009 |
XRAY
|
2011-02-04
| 36.400002 | 36.669998 | 36.240002 | 36.400002 | 620,000 | 31.43199 |
XRAY
|
2011-02-07
| 36.380001 | 36.68 | 36.34 | 36.650002 | 872,900 | 31.647882 |
XRAY
|
2011-02-08
| 36.669998 | 36.84 | 36.43 | 36.84 | 790,100 | 31.811945 |
XRAY
|
2011-02-09
| 36.450001 | 36.84 | 35.990002 | 36.16 | 1,179,500 | 31.224749 |
XRAY
|
2011-02-10
| 35.689999 | 36.43 | 35.57 | 36.360001 | 908,400 | 31.397459 |
XRAY
|
2011-02-11
| 36.130001 | 36.650002 | 35.959999 | 36.619999 | 576,200 | 31.621971 |
XRAY
|
2011-02-14
| 36.560001 | 36.720001 | 36.32 | 36.419998 | 704,500 | 31.449272 |
XRAY
|
2011-02-15
| 36.200001 | 36.599998 | 36.110001 | 36.57 | 643,800 | 31.578789 |
XRAY
|
2011-02-16
| 36.639999 | 36.779999 | 36.299999 | 36.580002 | 431,900 | 31.58742 |
XRAY
|
2011-02-17
| 36.419998 | 36.599998 | 36.25 | 36.509998 | 455,400 | 31.526985 |
XRAY
|
2011-02-18
| 36.060001 | 37 | 35.959999 | 36.990002 | 1,087,300 | 31.941471 |
XRAY
|
2011-02-22
| 36.66 | 36.73 | 35.98 | 36.279999 | 929,800 | 31.328363 |
XRAY
|
2011-02-23
| 36.25 | 36.27 | 35.860001 | 36.119999 | 962,100 | 31.190205 |
XRAY
|
2011-02-24
| 36.18 | 36.18 | 35.459999 | 36.07 | 864,000 | 31.147032 |
XRAY
|
2011-02-25
| 36.209999 | 36.860001 | 36.130001 | 36.740002 | 505,900 | 31.725595 |
XRAY
|
2011-02-28
| 36.93 | 37.43 | 36.849998 | 37.369999 | 986,000 | 32.2696 |
XRAY
|
2011-03-01
| 37.369999 | 37.400002 | 36.720001 | 36.759998 | 942,400 | 31.742863 |
XRAY
|
2011-03-02
| 36.68 | 36.880001 | 36.380001 | 36.66 | 635,400 | 31.656506 |
XRAY
|
2011-03-03
| 36.939999 | 37.470001 | 36.880001 | 37.470001 | 622,600 | 32.355953 |
XRAY
|
2011-03-04
| 37.459999 | 37.720001 | 37.080002 | 37.709999 | 928,600 | 32.563198 |
XRAY
|
2011-03-07
| 37.799999 | 38.490002 | 37.369999 | 37.939999 | 2,175,200 | 32.761799 |
XRAY
|
2011-03-08
| 37.919998 | 38 | 37.700001 | 37.889999 | 1,189,400 | 32.718632 |
XRAY
|
2011-03-09
| 37.75 | 37.91 | 37.369999 | 37.389999 | 947,100 | 32.286892 |
XRAY
|
2011-03-10
| 36.900002 | 37.049999 | 36.529999 | 36.880001 | 1,157,700 | 31.846483 |
XRAY
|
2011-03-11
| 36.68 | 37.48 | 36.650002 | 37.400002 | 1,028,100 | 32.295521 |
XRAY
|
2011-03-14
| 37.23 | 37.330002 | 37.009998 | 37.18 | 1,015,400 | 32.105534 |
XRAY
|
2011-03-15
| 34.240002 | 35.98 | 34 | 35.630001 | 2,552,600 | 30.767084 |
XRAY
|
2011-03-16
| 35.5 | 35.5 | 34.860001 | 34.959999 | 1,638,500 | 30.188519 |
XRAY
|
2011-03-17
| 35.43 | 35.580002 | 34.919998 | 34.990002 | 795,700 | 30.214441 |
XRAY
|
2011-03-18
| 34.889999 | 35.43 | 34.889999 | 35.209999 | 1,290,700 | 30.404408 |
XRAY
|
2011-03-21
| 35.57 | 36.07 | 35.48 | 35.73 | 748,800 | 30.853441 |
XRAY
|
2011-03-22
| 35.619999 | 35.779999 | 34.830002 | 35.610001 | 1,337,500 | 30.749817 |
XRAY
|
2011-03-23
| 35.560001 | 35.709999 | 35.029999 | 35.580002 | 1,205,100 | 30.723927 |
XRAY
|
2011-03-24
| 35.84 | 36.200001 | 35.419998 | 36.130001 | 681,100 | 31.198837 |
XRAY
|
2011-03-25
| 36.09 | 36.5 | 35.939999 | 36.139999 | 570,200 | 31.207487 |
XRAY
|
2011-03-28
| 36.279999 | 36.290001 | 35.73 | 35.77 | 871,900 | 30.887966 |
XRAY
|
2011-03-29
| 35.779999 | 36.18 | 35.619999 | 36.18 | 465,200 | 31.285759 |
XRAY
|
2011-03-30
| 36.41 | 36.529999 | 36.139999 | 36.48 | 687,800 | 31.545179 |
XRAY
|
2011-03-31
| 36.610001 | 37.150002 | 36.560001 | 36.990002 | 892,300 | 31.986185 |
XRAY
|
2011-04-01
| 37 | 37.360001 | 36.900002 | 36.990002 | 1,035,600 | 31.986185 |
XRAY
|
2011-04-04
| 37.200001 | 37.279999 | 36.93 | 37.07 | 869,700 | 32.055359 |
XRAY
|
2011-04-05
| 36.91 | 37.110001 | 36.77 | 36.849998 | 639,700 | 31.865135 |
XRAY
|
2011-04-06
| 37.130001 | 37.200001 | 36.700001 | 36.98 | 584,500 | 31.97753 |
XRAY
|
2011-04-07
| 36.900002 | 37.349998 | 36.689999 | 36.77 | 677,000 | 31.795946 |
XRAY
|
2011-04-08
| 36.810001 | 37.029999 | 36.330002 | 36.490002 | 600,600 | 31.553818 |
XRAY
|
2011-04-11
| 36.610001 | 36.889999 | 36.490002 | 36.599998 | 524,600 | 31.648937 |
XRAY
|
2011-04-12
| 36.490002 | 36.52 | 36 | 36.119999 | 782,900 | 31.233862 |
XRAY
|
2011-04-13
| 36.220001 | 36.5 | 35.759998 | 35.950001 | 814,100 | 31.08687 |
XRAY
|
2011-04-14
| 35.860001 | 36.049999 | 35.529999 | 35.939999 | 764,900 | 31.078226 |
XRAY
|
2011-04-15
| 36.080002 | 36.470001 | 35.919998 | 36.130001 | 852,400 | 31.242508 |
XRAY
|
2011-04-18
| 35.84 | 35.93 | 34.84 | 35 | 1,322,700 | 30.265383 |
XRAY
|
2011-04-19
| 35.009998 | 35.189999 | 34.759998 | 35.099998 | 856,000 | 30.351854 |
XRAY
|
2011-04-20
| 35.509998 | 35.919998 | 35.509998 | 35.889999 | 811,300 | 31.034979 |
XRAY
|
2011-04-21
| 36.029999 | 36.41 | 36.02 | 36.040001 | 692,300 | 31.164686 |
XRAY
|
2011-04-25
| 36.209999 | 36.240002 | 35.860001 | 36.18 | 686,600 | 31.285759 |
XRAY
|
2011-04-26
| 36.209999 | 36.740002 | 36.200001 | 36.400002 | 612,200 | 31.475985 |
XRAY
|
2011-04-27
| 36.509998 | 36.900002 | 36.389999 | 36.759998 | 830,200 | 31.787294 |
XRAY
|
2011-04-28
| 36.939999 | 38.740002 | 36.450001 | 38.299999 | 1,592,300 | 33.118977 |
XRAY
|
2011-04-29
| 38.23 | 38.23 | 37.529999 | 37.549999 | 1,456,100 | 32.470425 |
XRAY
|
2011-05-02
| 37.82 | 38.169998 | 37.669998 | 38.009998 | 932,500 | 32.868191 |
XRAY
|
2011-05-03
| 38.02 | 38.029999 | 37.549999 | 37.759998 | 703,200 | 32.652016 |
XRAY
|
2011-05-04
| 37.669998 | 37.900002 | 37.360001 | 37.619999 | 903,800 | 32.530956 |
XRAY
|
2011-05-05
| 37.529999 | 38.209999 | 37.400002 | 38.049999 | 1,200,000 | 32.902794 |
XRAY
|
2011-05-06
| 38.290001 | 38.68 | 38.049999 | 38.32 | 859,900 | 33.136253 |
XRAY
|
2011-05-09
| 38.330002 | 38.700001 | 38.07 | 38.610001 | 498,600 | 33.387032 |
XRAY
|
2011-05-10
| 38.75 | 38.880001 | 38.380001 | 38.759998 | 412,400 | 33.516739 |
XRAY
|
2011-05-11
| 38.709999 | 38.830002 | 38.18 | 38.610001 | 641,600 | 33.387032 |
XRAY
|
2011-05-12
| 38.380001 | 39 | 38.169998 | 38.950001 | 622,000 | 33.681042 |
XRAY
|
2011-05-13
| 39 | 39.150002 | 38.400002 | 38.68 | 1,141,900 | 33.447567 |
XRAY
|
2011-05-16
| 38.450001 | 39.279999 | 38.450001 | 39.16 | 1,130,500 | 33.862637 |
XRAY
|
2011-05-17
| 39 | 39.240002 | 38.799999 | 39.189999 | 812,400 | 33.888569 |
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.