symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-08-19 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
|
2016-11-16
| 59.970001 | 60.68 | 59.189999 | 60.57 | 1,199,500 | 54.011795 |
XRAY
|
2016-11-17
| 60.360001 | 61.200001 | 60.360001 | 60.950001 | 1,367,000 | 54.350639 |
XRAY
|
2016-11-18
| 60.740002 | 60.950001 | 60.040001 | 60.16 | 1,294,600 | 53.646187 |
XRAY
|
2016-11-21
| 60.139999 | 60.639999 | 59.59 | 59.880001 | 1,390,200 | 53.396488 |
XRAY
|
2016-11-22
| 58.57 | 59.970001 | 58.57 | 59.849998 | 2,663,700 | 53.369747 |
XRAY
|
2016-11-23
| 59.860001 | 60.549999 | 59.060001 | 60.509998 | 1,346,600 | 53.958279 |
XRAY
|
2016-11-25
| 59.049999 | 60.880001 | 59.049999 | 60.75 | 434,600 | 54.172287 |
XRAY
|
2016-11-28
| 60.66 | 60.790001 | 60.049999 | 60.439999 | 1,856,400 | 53.895863 |
XRAY
|
2016-11-29
| 60.59 | 60.950001 | 60.43 | 60.470001 | 1,021,900 | 53.922604 |
XRAY
|
2016-11-30
| 60.150002 | 60.349998 | 58.139999 | 58.18 | 2,348,500 | 51.880577 |
XRAY
|
2016-12-01
| 58.400002 | 59.02 | 57.240002 | 57.459999 | 2,290,800 | 51.238529 |
XRAY
|
2016-12-02
| 57.240002 | 58.209999 | 56.709999 | 56.91 | 2,257,300 | 50.748074 |
XRAY
|
2016-12-05
| 57.709999 | 58.220001 | 57.240002 | 57.27 | 2,162,100 | 51.069092 |
XRAY
|
2016-12-06
| 57.09 | 57.939999 | 57.029999 | 57.919998 | 1,364,100 | 51.648708 |
XRAY
|
2016-12-07
| 57.84 | 58.189999 | 57.32 | 58.080002 | 1,544,100 | 51.791397 |
XRAY
|
2016-12-08
| 58.07 | 58.84 | 57.599998 | 58.799999 | 1,488,100 | 52.433437 |
XRAY
|
2016-12-09
| 58.939999 | 59.099998 | 58.25 | 59.02 | 1,336,700 | 52.629616 |
XRAY
|
2016-12-12
| 58.869999 | 59.630001 | 58.869999 | 59.25 | 1,062,400 | 52.834702 |
XRAY
|
2016-12-13
| 59.540001 | 60.029999 | 59.07 | 59.82 | 865,300 | 53.342995 |
XRAY
|
2016-12-14
| 59.849998 | 60.240002 | 59.27 | 59.669998 | 1,205,500 | 53.209236 |
XRAY
|
2016-12-15
| 59.810001 | 60.639999 | 59.380001 | 60.400002 | 1,398,000 | 53.860188 |
XRAY
|
2016-12-16
| 60.599998 | 60.619999 | 59.950001 | 60.080002 | 1,884,700 | 53.574841 |
XRAY
|
2016-12-19
| 60.240002 | 60.400002 | 59.599998 | 59.68 | 779,300 | 53.21814 |
XRAY
|
2016-12-20
| 59.889999 | 60.27 | 59.439999 | 59.939999 | 1,224,100 | 53.449997 |
XRAY
|
2016-12-21
| 59.68 | 60.119999 | 59.560001 | 59.779999 | 880,700 | 53.307327 |
XRAY
|
2016-12-22
| 59.630001 | 59.66 | 58.549999 | 59.130001 | 922,400 | 52.727707 |
XRAY
|
2016-12-23
| 59.060001 | 60.240002 | 58.950001 | 59.240002 | 434,600 | 52.825794 |
XRAY
|
2016-12-27
| 59.450001 | 59.810001 | 58.970001 | 59.07 | 635,100 | 52.674187 |
XRAY
|
2016-12-28
| 58.880001 | 59.310001 | 58.09 | 58.150002 | 1,034,800 | 51.922386 |
XRAY
|
2016-12-29
| 58.25 | 58.57 | 58.060001 | 58.25 | 734,000 | 52.011677 |
XRAY
|
2016-12-30
| 58.290001 | 58.360001 | 57.540001 | 57.73 | 949,200 | 51.547356 |
XRAY
|
2017-01-03
| 58.02 | 58.73 | 57.400002 | 58.619999 | 1,778,000 | 52.34203 |
XRAY
|
2017-01-04
| 58.650002 | 59.360001 | 58.650002 | 59.099998 | 978,300 | 52.770626 |
XRAY
|
2017-01-05
| 59 | 59.240002 | 58.189999 | 58.330002 | 1,114,500 | 52.083099 |
XRAY
|
2017-01-06
| 58.34 | 58.549999 | 57.799999 | 58.290001 | 1,169,600 | 52.047382 |
XRAY
|
2017-01-09
| 58.220001 | 58.669998 | 58.080002 | 58.470001 | 950,600 | 52.208103 |
XRAY
|
2017-01-10
| 58.369999 | 58.66 | 57.900002 | 58.169998 | 1,596,000 | 51.940228 |
XRAY
|
2017-01-11
| 58.150002 | 58.59 | 56.700001 | 57.650002 | 1,723,700 | 51.475918 |
XRAY
|
2017-01-12
| 57.549999 | 57.740002 | 56.68 | 57 | 1,951,000 | 50.895523 |
XRAY
|
2017-01-13
| 57 | 57.919998 | 56.470001 | 57.82 | 1,669,900 | 51.627708 |
XRAY
|
2017-01-17
| 57.57 | 58.540001 | 57.27 | 58.169998 | 1,765,400 | 51.940228 |
XRAY
|
2017-01-18
| 58.18 | 58.18 | 56.459999 | 56.549999 | 2,613,000 | 50.493721 |
XRAY
|
2017-01-19
| 56.450001 | 56.73 | 55.450001 | 55.669998 | 2,175,900 | 49.707973 |
XRAY
|
2017-01-20
| 55.849998 | 56.029999 | 55 | 56.009998 | 5,266,300 | 50.011555 |
XRAY
|
2017-01-23
| 55.93 | 56.48 | 55.18 | 55.59 | 2,375,100 | 49.636543 |
XRAY
|
2017-01-24
| 55.689999 | 56.709999 | 55.259998 | 56.209999 | 1,868,300 | 50.19014 |
XRAY
|
2017-01-25
| 56.439999 | 57.040001 | 56.25 | 56.91 | 1,754,200 | 50.81517 |
XRAY
|
2017-01-26
| 56.790001 | 56.919998 | 56.380001 | 56.599998 | 1,458,100 | 50.538372 |
XRAY
|
2017-01-27
| 56.689999 | 56.779999 | 55.790001 | 56.57 | 2,139,500 | 50.511593 |
XRAY
|
2017-01-30
| 56.48 | 56.77 | 55.84 | 56.34 | 1,458,600 | 50.306225 |
XRAY
|
2017-01-31
| 56.240002 | 56.720001 | 55.970001 | 56.700001 | 2,243,600 | 50.627651 |
XRAY
|
2017-02-01
| 56.700001 | 57.209999 | 56.259998 | 56.900002 | 1,603,000 | 50.806255 |
XRAY
|
2017-02-02
| 56.59 | 56.869999 | 56.209999 | 56.52 | 1,665,100 | 50.46693 |
XRAY
|
2017-02-03
| 56.889999 | 57.27 | 56.279999 | 57.139999 | 1,168,800 | 51.020542 |
XRAY
|
2017-02-06
| 56.900002 | 57.259998 | 56.669998 | 57.259998 | 1,855,700 | 51.127689 |
XRAY
|
2017-02-07
| 57.470001 | 57.59 | 56.939999 | 57.43 | 1,520,600 | 51.279476 |
XRAY
|
2017-02-08
| 57.139999 | 57.349998 | 56.630001 | 57.32 | 1,313,900 | 51.181263 |
XRAY
|
2017-02-09
| 57.369999 | 58.720001 | 57.32 | 58.610001 | 2,242,600 | 52.333103 |
XRAY
|
2017-02-10
| 58.59 | 58.75 | 58.259998 | 58.389999 | 1,194,200 | 52.136669 |
XRAY
|
2017-02-13
| 58.369999 | 59.02 | 57.939999 | 58.84 | 1,344,200 | 52.538475 |
XRAY
|
2017-02-14
| 59.470001 | 59.900002 | 59.389999 | 59.740002 | 2,234,700 | 53.342094 |
XRAY
|
2017-02-15
| 59.549999 | 60.59 | 59.349998 | 60.380001 | 1,477,400 | 53.913536 |
XRAY
|
2017-02-16
| 60.279999 | 60.759998 | 60 | 60.740002 | 2,327,200 | 54.235001 |
XRAY
|
2017-02-17
| 60.630001 | 63.439999 | 60.630001 | 62.68 | 4,224,600 | 55.967236 |
XRAY
|
2017-02-21
| 62 | 63.09 | 62 | 62.5 | 2,491,700 | 55.806515 |
XRAY
|
2017-02-22
| 62.529999 | 62.75 | 62.029999 | 62.34 | 1,457,500 | 55.663639 |
XRAY
|
2017-02-23
| 62.400002 | 62.669998 | 62.119999 | 62.450001 | 1,143,100 | 55.761852 |
XRAY
|
2017-02-24
| 62.52 | 62.830002 | 61.889999 | 62.790001 | 1,045,100 | 56.065449 |
XRAY
|
2017-02-27
| 62.720001 | 62.970001 | 62.099998 | 62.189999 | 1,611,100 | 55.529697 |
XRAY
|
2017-02-28
| 62.189999 | 63.900002 | 61.950001 | 63.52 | 2,533,400 | 56.71727 |
XRAY
|
2017-03-01
| 63.779999 | 64.800003 | 63.68 | 64.5 | 1,998,800 | 57.592308 |
XRAY
|
2017-03-02
| 64.349998 | 64.349998 | 63.48 | 63.650002 | 972,900 | 56.833351 |
XRAY
|
2017-03-03
| 63.450001 | 63.619999 | 62.849998 | 63.360001 | 1,234,200 | 56.574406 |
XRAY
|
2017-03-06
| 63.07 | 63.130001 | 62.5 | 62.75 | 1,094,300 | 56.029739 |
XRAY
|
2017-03-07
| 62.560001 | 62.77 | 62.16 | 62.549999 | 1,050,100 | 55.851154 |
XRAY
|
2017-03-08
| 62.5 | 63 | 62.299999 | 62.689999 | 1,314,600 | 55.976154 |
XRAY
|
2017-03-09
| 62.66 | 62.849998 | 62.43 | 62.82 | 1,515,100 | 56.092247 |
XRAY
|
2017-03-10
| 63.310001 | 63.709999 | 62.900002 | 63.400002 | 1,478,900 | 56.610126 |
XRAY
|
2017-03-13
| 63.380001 | 64 | 62.91 | 63.939999 | 1,768,900 | 57.092293 |
XRAY
|
2017-03-14
| 63.779999 | 63.84 | 63.240002 | 63.66 | 951,700 | 56.842281 |
XRAY
|
2017-03-15
| 63.93 | 64.25 | 63.439999 | 63.52 | 2,047,600 | 56.71727 |
XRAY
|
2017-03-16
| 63.419998 | 63.549999 | 62.720001 | 63.099998 | 1,899,300 | 56.342255 |
XRAY
|
2017-03-17
| 63.349998 | 63.84 | 63.110001 | 63.259998 | 1,807,500 | 56.4851 |
XRAY
|
2017-03-20
| 63.200001 | 63.32 | 62.060001 | 62.75 | 1,532,400 | 56.029739 |
XRAY
|
2017-03-21
| 62.98 | 63.07 | 62.25 | 62.400002 | 1,512,600 | 55.717213 |
XRAY
|
2017-03-22
| 62.599998 | 62.91 | 62.119999 | 62.650002 | 774,500 | 55.940453 |
XRAY
|
2017-03-23
| 62.529999 | 62.779999 | 62.209999 | 62.32 | 1,122,800 | 55.645786 |
XRAY
|
2017-03-24
| 62.459999 | 62.919998 | 62.119999 | 62.439999 | 907,600 | 55.752926 |
XRAY
|
2017-03-27
| 62.23 | 62.720001 | 61.849998 | 62.560001 | 953,500 | 55.860081 |
XRAY
|
2017-03-28
| 62.290001 | 63.16 | 62.290001 | 62.939999 | 930,200 | 56.199379 |
XRAY
|
2017-03-29
| 62.66 | 63.599998 | 62.450001 | 62.939999 | 1,103,100 | 56.278065 |
XRAY
|
2017-03-30
| 62.66 | 62.939999 | 62.369999 | 62.650002 | 621,000 | 56.018764 |
XRAY
|
2017-03-31
| 62.259998 | 62.700001 | 62.18 | 62.439999 | 1,061,400 | 55.830994 |
XRAY
|
2017-04-03
| 62.470001 | 62.849998 | 62.169998 | 62.639999 | 1,303,400 | 56.00983 |
XRAY
|
2017-04-04
| 62.540001 | 62.639999 | 61.529999 | 61.779999 | 1,361,400 | 55.240837 |
XRAY
|
2017-04-05
| 62.060001 | 62.990002 | 61.84 | 61.990002 | 1,492,300 | 55.428627 |
XRAY
|
2017-04-06
| 62.049999 | 63.150002 | 61.880001 | 63.040001 | 1,727,200 | 56.367493 |
XRAY
|
2017-04-07
| 63.09 | 63.299999 | 62.369999 | 62.459999 | 1,319,100 | 55.848877 |
XRAY
|
2017-04-10
| 62.380001 | 62.959999 | 62.18 | 62.650002 | 725,100 | 56.018764 |
XRAY
|
2017-04-11
| 62.459999 | 62.990002 | 62.310001 | 62.68 | 1,112,700 | 56.045589 |
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.