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
|
2017-04-12
| 62.450001 | 62.560001 | 61.91 | 61.990002 | 936,700 | 55.428627 |
XRAY
|
2017-04-13
| 62.099998 | 62.139999 | 61.66 | 61.799999 | 917,000 | 55.258732 |
XRAY
|
2017-04-17
| 62.07 | 62.48 | 61.939999 | 62.41 | 579,500 | 55.804157 |
XRAY
|
2017-04-18
| 62.110001 | 62.439999 | 61.919998 | 62.130001 | 948,100 | 55.553802 |
XRAY
|
2017-04-19
| 62.549999 | 62.950001 | 61.810001 | 62.349998 | 1,193,400 | 55.750507 |
XRAY
|
2017-04-20
| 62.630001 | 63.040001 | 61.759998 | 62.68 | 1,307,500 | 56.045589 |
XRAY
|
2017-04-21
| 62.700001 | 63.02 | 62.099998 | 62.529999 | 1,381,800 | 55.911476 |
XRAY
|
2017-04-24
| 63.43 | 63.599998 | 63.029999 | 63.330002 | 1,140,300 | 56.626793 |
XRAY
|
2017-04-25
| 63.330002 | 63.849998 | 62.959999 | 62.98 | 1,097,000 | 56.313835 |
XRAY
|
2017-04-26
| 63.110001 | 63.470001 | 63.110001 | 63.299999 | 883,800 | 56.59996 |
XRAY
|
2017-04-27
| 63.279999 | 63.84 | 62.959999 | 63.470001 | 739,400 | 56.751961 |
XRAY
|
2017-04-28
| 63.220001 | 63.599998 | 63 | 63.240002 | 1,118,300 | 56.546314 |
XRAY
|
2017-05-01
| 63.450001 | 63.529999 | 62.939999 | 63.02 | 753,400 | 56.349598 |
XRAY
|
2017-05-02
| 63.240002 | 63.34 | 62.93 | 63.25 | 923,900 | 56.555256 |
XRAY
|
2017-05-03
| 63.240002 | 64.839996 | 63.099998 | 63.810001 | 1,614,100 | 57.055984 |
XRAY
|
2017-05-04
| 64.019997 | 65.5 | 63.77 | 65.32 | 1,708,900 | 58.406162 |
XRAY
|
2017-05-05
| 65.199997 | 65.599998 | 64.849998 | 65.589996 | 978,000 | 58.647575 |
XRAY
|
2017-05-08
| 65.190002 | 65.68 | 64.610001 | 65.43 | 2,227,400 | 58.504524 |
XRAY
|
2017-05-09
| 64.410004 | 65.389999 | 62.919998 | 63.25 | 2,630,600 | 56.555256 |
XRAY
|
2017-05-10
| 63.18 | 63.310001 | 62.299999 | 62.52 | 1,567,100 | 55.902515 |
XRAY
|
2017-05-11
| 62.32 | 62.779999 | 62.099998 | 62.700001 | 1,214,100 | 56.063477 |
XRAY
|
2017-05-12
| 62.700001 | 62.700001 | 61.599998 | 61.650002 | 1,476,300 | 55.124607 |
XRAY
|
2017-05-15
| 61.549999 | 62.18 | 61.48 | 62.049999 | 1,489,900 | 55.482273 |
XRAY
|
2017-05-16
| 62.189999 | 62.32 | 61.610001 | 62.16 | 927,100 | 55.58062 |
XRAY
|
2017-05-17
| 61.959999 | 61.959999 | 61.310001 | 61.349998 | 1,190,900 | 54.856354 |
XRAY
|
2017-05-18
| 61.610001 | 62.049999 | 61.150002 | 61.66 | 996,800 | 55.133549 |
XRAY
|
2017-05-19
| 61.52 | 62.040001 | 61.130001 | 61.619999 | 1,454,800 | 55.097782 |
XRAY
|
2017-05-22
| 61.540001 | 62.759998 | 61.52 | 62.59 | 1,349,900 | 55.965118 |
XRAY
|
2017-05-23
| 61.450001 | 63.41 | 61.02 | 63.150002 | 2,106,800 | 56.465839 |
XRAY
|
2017-05-24
| 63.419998 | 63.630001 | 62.540001 | 62.73 | 975,800 | 56.09029 |
XRAY
|
2017-05-25
| 62.869999 | 63.25 | 62.48 | 63.07 | 765,300 | 56.394314 |
XRAY
|
2017-05-26
| 62.990002 | 63.139999 | 62.59 | 62.720001 | 679,400 | 56.081352 |
XRAY
|
2017-05-30
| 62.57 | 62.799999 | 62.310001 | 62.619999 | 1,696,100 | 55.991936 |
XRAY
|
2017-05-31
| 62.919998 | 63.689999 | 62.400002 | 63.52 | 1,412,400 | 56.796673 |
XRAY
|
2017-06-01
| 63.740002 | 64.07 | 62.98 | 64.059998 | 1,187,500 | 57.279526 |
XRAY
|
2017-06-02
| 64.25 | 64.540001 | 64.010002 | 64.449997 | 859,500 | 57.628242 |
XRAY
|
2017-06-05
| 64.760002 | 64.830002 | 63.790001 | 63.900002 | 640,100 | 57.136448 |
XRAY
|
2017-06-06
| 63.869999 | 64.150002 | 63.459999 | 63.549999 | 531,100 | 56.823505 |
XRAY
|
2017-06-07
| 63.279999 | 64 | 63.139999 | 63.599998 | 729,800 | 56.86821 |
XRAY
|
2017-06-08
| 63.43 | 63.619999 | 62.830002 | 63.450001 | 1,023,400 | 56.7341 |
XRAY
|
2017-06-09
| 63.360001 | 63.650002 | 62.919998 | 63.34 | 1,130,600 | 56.635727 |
XRAY
|
2017-06-12
| 63.290001 | 63.889999 | 62.349998 | 62.75 | 2,397,200 | 56.108181 |
XRAY
|
2017-06-13
| 62.700001 | 63.299999 | 62.490002 | 63.279999 | 833,700 | 56.582085 |
XRAY
|
2017-06-14
| 63.450001 | 63.889999 | 63.279999 | 63.73 | 899,700 | 56.984451 |
XRAY
|
2017-06-15
| 63.459999 | 63.619999 | 63.049999 | 63.310001 | 1,031,400 | 56.608898 |
XRAY
|
2017-06-16
| 63.110001 | 63.73 | 62.66 | 63.700001 | 1,700,500 | 56.957634 |
XRAY
|
2017-06-19
| 64.010002 | 64.260002 | 63.82 | 63.98 | 676,900 | 57.207989 |
XRAY
|
2017-06-20
| 63.889999 | 64.050003 | 63.18 | 63.349998 | 944,300 | 56.644676 |
XRAY
|
2017-06-21
| 63.380001 | 63.810001 | 63.290001 | 63.77 | 958,100 | 57.020226 |
XRAY
|
2017-06-22
| 63.720001 | 64.080002 | 63.68 | 63.830002 | 825,200 | 57.073868 |
XRAY
|
2017-06-23
| 63.91 | 64 | 63.5 | 63.84 | 1,389,700 | 57.082809 |
XRAY
|
2017-06-26
| 63.98 | 64.160004 | 63.18 | 64.07 | 850,500 | 57.288464 |
XRAY
|
2017-06-27
| 63.919998 | 65 | 63.709999 | 64.43 | 1,800,900 | 57.610355 |
XRAY
|
2017-06-28
| 64.519997 | 65.5 | 63.990002 | 65.25 | 1,182,800 | 58.423363 |
XRAY
|
2017-06-29
| 65.169998 | 65.440002 | 64.110001 | 64.529999 | 1,167,800 | 57.778683 |
XRAY
|
2017-06-30
| 64.900002 | 65.050003 | 64.449997 | 64.839996 | 762,900 | 58.056252 |
XRAY
|
2017-07-03
| 65.139999 | 65.440002 | 64.510002 | 64.629997 | 475,400 | 57.868237 |
XRAY
|
2017-07-05
| 64.739998 | 65.269997 | 64.300003 | 65.080002 | 1,053,800 | 58.271164 |
XRAY
|
2017-07-06
| 64.769997 | 65.07 | 64 | 64.290001 | 1,948,600 | 57.563805 |
XRAY
|
2017-07-07
| 64.449997 | 64.879997 | 64.199997 | 64.599998 | 1,077,000 | 57.841366 |
XRAY
|
2017-07-10
| 64.629997 | 64.720001 | 64.080002 | 64.239998 | 1,168,400 | 57.519028 |
XRAY
|
2017-07-11
| 64.379997 | 64.980003 | 63.73 | 64.099998 | 1,190,200 | 57.393669 |
XRAY
|
2017-07-12
| 64.599998 | 65.110001 | 64.339996 | 64.400002 | 1,038,500 | 57.6623 |
XRAY
|
2017-07-13
| 64.550003 | 65.099998 | 64.110001 | 64.889999 | 773,500 | 58.101025 |
XRAY
|
2017-07-14
| 65 | 65.239998 | 64.900002 | 65.110001 | 917,700 | 58.298012 |
XRAY
|
2017-07-17
| 64.900002 | 65.400002 | 64.709999 | 65.059998 | 774,500 | 58.253239 |
XRAY
|
2017-07-18
| 65.050003 | 65.190002 | 64.529999 | 65 | 906,600 | 58.199528 |
XRAY
|
2017-07-19
| 65.07 | 65.099998 | 64.5 | 64.610001 | 1,744,500 | 57.850315 |
XRAY
|
2017-07-20
| 64.489998 | 64.540001 | 62.990002 | 63.029999 | 2,671,800 | 56.435623 |
XRAY
|
2017-07-21
| 63.040001 | 63.43 | 62.57 | 62.919998 | 2,812,900 | 56.337128 |
XRAY
|
2017-07-24
| 62.970001 | 63.029999 | 62.360001 | 62.689999 | 2,747,300 | 56.131195 |
XRAY
|
2017-07-25
| 62.98 | 63.099998 | 62.459999 | 63.049999 | 1,119,300 | 56.453533 |
XRAY
|
2017-07-26
| 63.07 | 63.290001 | 62.759998 | 63.169998 | 997,300 | 56.560974 |
XRAY
|
2017-07-27
| 63.060001 | 63.23 | 62.639999 | 62.91 | 1,208,900 | 56.328175 |
XRAY
|
2017-07-28
| 63.009998 | 63.150002 | 62.25 | 62.650002 | 1,033,100 | 56.09539 |
XRAY
|
2017-07-31
| 62.799999 | 62.799999 | 61.869999 | 62.029999 | 1,251,200 | 55.540253 |
XRAY
|
2017-08-01
| 62.110001 | 62.110001 | 60.700001 | 61.52 | 2,333,300 | 55.083599 |
XRAY
|
2017-08-02
| 61.369999 | 61.470001 | 60.619999 | 61.16 | 1,014,900 | 54.761269 |
XRAY
|
2017-08-03
| 61.02 | 61.41 | 60.689999 | 61.349998 | 655,000 | 54.931389 |
XRAY
|
2017-08-04
| 61.380001 | 61.75 | 60.82 | 61.59 | 1,448,400 | 55.146282 |
XRAY
|
2017-08-07
| 61.639999 | 62.389999 | 61.459999 | 62.34 | 1,587,800 | 55.817814 |
XRAY
|
2017-08-08
| 62 | 62.32 | 61.130001 | 61.41 | 2,044,300 | 54.985123 |
XRAY
|
2017-08-09
| 58.77 | 58.900002 | 55.849998 | 56.23 | 6,053,900 | 50.347069 |
XRAY
|
2017-08-10
| 55.869999 | 56.169998 | 55.240002 | 55.5 | 3,521,200 | 49.693436 |
XRAY
|
2017-08-11
| 55.580002 | 55.580002 | 54.5 | 55.330002 | 3,566,600 | 49.541225 |
XRAY
|
2017-08-14
| 55.77 | 56.150002 | 54.040001 | 54.290001 | 2,875,300 | 48.610035 |
XRAY
|
2017-08-15
| 54.139999 | 54.139999 | 53.209999 | 53.759998 | 2,870,000 | 48.135475 |
XRAY
|
2017-08-16
| 54 | 54.110001 | 52.73 | 53.48 | 2,168,300 | 47.884777 |
XRAY
|
2017-08-17
| 53.450001 | 53.849998 | 53.150002 | 53.169998 | 1,659,700 | 47.607208 |
XRAY
|
2017-08-18
| 53.139999 | 53.560001 | 52.82 | 52.849998 | 1,573,700 | 47.320683 |
XRAY
|
2017-08-21
| 52.709999 | 53.07 | 52.540001 | 52.790001 | 1,335,100 | 47.266964 |
XRAY
|
2017-08-22
| 52.689999 | 53.880001 | 52.560001 | 53.689999 | 1,649,800 | 48.072803 |
XRAY
|
2017-08-23
| 53.369999 | 53.419998 | 52.93 | 53.220001 | 1,197,700 | 47.65197 |
XRAY
|
2017-08-24
| 53 | 54.810001 | 53 | 54.619999 | 3,173,600 | 48.905495 |
XRAY
|
2017-08-25
| 54.700001 | 55.040001 | 54.330002 | 54.799999 | 1,864,500 | 49.066673 |
XRAY
|
2017-08-28
| 54.91 | 55.290001 | 54.709999 | 55.16 | 1,751,300 | 49.388996 |
XRAY
|
2017-08-29
| 54.939999 | 55.939999 | 54.849998 | 55.700001 | 2,251,200 | 49.872513 |
XRAY
|
2017-08-30
| 55.509998 | 55.82 | 55.360001 | 55.669998 | 1,879,800 | 49.84565 |
XRAY
|
2017-08-31
| 55.66 | 56.639999 | 55.580002 | 56.57 | 1,517,900 | 50.651485 |
XRAY
|
2017-09-01
| 56.669998 | 56.82 | 56.240002 | 56.66 | 1,675,400 | 50.732063 |
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.