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
2017-09-05
56.650002
56.73
55.889999
56.490002
1,228,800
50.579861
XRAY
2017-09-06
56.580002
57.41
56.48
56.939999
1,428,500
50.982773
XRAY
2017-09-07
56.93
58.18
56.68
57.830002
2,594,300
51.779671
XRAY
2017-09-08
57.919998
58.810001
57.919998
58.439999
3,016,800
52.325844
XRAY
2017-09-11
58.77
59.419998
58.43
59.240002
2,005,200
53.042149
XRAY
2017-09-12
59.23
59.599998
59.009998
59.439999
1,459,900
53.221222
XRAY
2017-09-13
59.27
59.860001
58.98
59.139999
2,117,700
52.952602
XRAY
2017-09-14
59.139999
59.139999
57.490002
58.119999
2,080,200
52.03933
XRAY
2017-09-15
58.84
59.57
58.509998
59.34
2,670,700
53.131683
XRAY
2017-09-18
59.220001
59.380001
58.310001
58.709999
1,995,400
52.567596
XRAY
2017-09-19
58.709999
58.759998
57.75
57.849998
1,570,100
51.797573
XRAY
2017-09-20
58.349998
58.830002
58.080002
58.650002
1,107,000
52.513878
XRAY
2017-09-21
58.48
58.77
57.610001
57.810001
1,104,900
51.761761
XRAY
2017-09-22
57.75
58.599998
57.650002
58.529999
970,300
52.406418
XRAY
2017-09-25
58.279999
59.220001
58.110001
59.16
1,222,200
52.970516
XRAY
2017-09-26
59.150002
59.880001
59.02
59.549999
1,382,600
53.319714
XRAY
2017-09-27
59.68
59.860001
58.91
59.77
1,216,400
53.516708
XRAY
2017-09-28
59.790001
60.630001
59.09
59.23
996,200
53.111389
XRAY
2017-09-29
59.040001
59.880001
58.720001
59.810001
1,103,500
53.631477
XRAY
2017-10-02
58
58.310001
54.91
56.330002
6,473,000
50.510971
XRAY
2017-10-03
56.5
56.889999
55.369999
55.650002
3,423,500
49.901234
XRAY
2017-10-04
55.5
57.299999
55.060001
57.209999
4,749,300
51.300049
XRAY
2017-10-05
57.220001
59.549999
57
58.98
3,242,400
52.887211
XRAY
2017-10-06
58.93
59.139999
58.220001
58.509998
3,205,200
52.465763
XRAY
2017-10-09
58.400002
58.459999
58.02
58.09
1,026,800
52.089149
XRAY
2017-10-10
58.16
58.240002
56.889999
57.57
2,287,000
51.622875
XRAY
2017-10-11
57.450001
57.560001
56.990002
57.32
1,403,600
51.398678
XRAY
2017-10-12
57.400002
58.490002
57.09
58.41
1,887,900
52.376095
XRAY
2017-10-13
58.389999
58.689999
57.790001
58.220001
1,408,300
52.205719
XRAY
2017-10-16
58.259998
59.220001
58.25
59.189999
1,981,300
53.075516
XRAY
2017-10-17
59.200001
59.580002
58.889999
59.5
1,706,900
53.3535
XRAY
2017-10-18
59.200001
59.57
59.110001
59.5
2,441,700
53.3535
XRAY
2017-10-19
59.599998
60.700001
59.389999
60.669998
1,846,700
54.402626
XRAY
2017-10-20
60.869999
62.23
60.290001
61.84
2,218,800
55.451756
XRAY
2017-10-23
62.049999
62.18
61.400002
61.82
2,306,500
55.433849
XRAY
2017-10-24
61.75
61.77
60.98
61.09
2,854,700
54.779251
XRAY
2017-10-25
60.91
61.279999
60.66
61
1,688,000
54.698544
XRAY
2017-10-26
61.330002
61.830002
61.02
61.369999
1,206,700
55.030312
XRAY
2017-10-27
60.939999
61.599998
60.73
61.349998
1,565,900
55.012386
XRAY
2017-10-30
61.169998
61.360001
60.669998
61.279999
1,309,600
54.949623
XRAY
2017-10-31
61.290001
61.630001
60.799999
61.07
1,848,400
54.761307
XRAY
2017-11-01
61.369999
61.740002
61.060001
61.16
1,820,200
54.842014
XRAY
2017-11-02
61.259998
61.610001
60.790001
61.16
2,371,100
54.842014
XRAY
2017-11-03
62.16
66
61.939999
64.800003
4,671,000
58.106003
XRAY
2017-11-06
65.720001
67.949997
63.09
63.869999
2,836,200
57.272064
XRAY
2017-11-07
63.779999
64.410004
63.43
64.379997
2,314,800
57.729378
XRAY
2017-11-08
64.440002
64.550003
63.98
64.510002
1,716,700
57.845955
XRAY
2017-11-09
63.990002
65.660004
63.98
65.559998
1,870,000
58.787472
XRAY
2017-11-10
65.209999
65.599998
64.650002
65.580002
1,936,000
58.805431
XRAY
2017-11-13
65.260002
66.209999
65.25
65.800003
2,055,700
59.002678
XRAY
2017-11-14
65.339996
65.900002
64.959999
65.389999
2,290,200
58.635059
XRAY
2017-11-15
65.779999
66.989998
65.559998
66.599998
2,559,000
59.720036
XRAY
2017-11-16
66.879997
67.260002
66.580002
67.18
1,408,200
60.240135
XRAY
2017-11-17
67.059998
67.669998
66.970001
67.550003
1,391,800
60.571915
XRAY
2017-11-20
67.360001
67.550003
65.919998
66.43
1,996,300
59.567616
XRAY
2017-11-21
66.099998
67.110001
65.75
67.010002
1,828,000
60.0877
XRAY
2017-11-22
66.839996
67.779999
66.620003
67.589996
1,199,100
60.607773
XRAY
2017-11-24
67.220001
67.580002
67.199997
67.510002
589,600
60.536037
XRAY
2017-11-27
67.470001
68.209999
66.730003
68
1,119,400
60.975426
XRAY
2017-11-28
68.550003
68.980003
68.290001
68.580002
1,941,800
61.495518
XRAY
2017-11-29
68.419998
68.510002
67.669998
68.360001
1,864,800
61.298214
XRAY
2017-11-30
67.349998
67.959999
66.300003
67.010002
2,630,300
60.0877
XRAY
2017-12-01
67
67.339996
65.43
66.080002
1,922,500
59.253777
XRAY
2017-12-04
66.480003
66.779999
65.720001
65.75
1,644,500
58.957848
XRAY
2017-12-05
65.790001
66.260002
65.470001
65.610001
1,509,500
58.832314
XRAY
2017-12-06
64.970001
65.82
64.970001
65.5
1,214,400
58.733688
XRAY
2017-12-07
65.110001
65.559998
64.93
64.989998
2,152,000
58.276363
XRAY
2017-12-08
65.910004
66
64.839996
64.900002
1,957,700
58.19566
XRAY
2017-12-11
64.830002
65.110001
64.650002
65.019997
1,655,800
58.303265
XRAY
2017-12-12
65.099998
65.410004
64.860001
64.989998
1,066,600
58.276363
XRAY
2017-12-13
66.150002
67.059998
65.93
66.059998
1,624,600
59.235828
XRAY
2017-12-14
66.019997
66.410004
65.519997
65.650002
937,200
58.868191
XRAY
2017-12-15
66.129997
66.800003
65.620003
66.480003
1,751,900
59.61245
XRAY
2017-12-18
67.349998
67.349998
66.449997
66.650002
1,352,500
59.764889
XRAY
2017-12-19
66.639999
67.080002
66.349998
66.599998
1,014,900
59.720036
XRAY
2017-12-20
66.459999
66.660004
66.059998
66.150002
1,030,600
59.316521
XRAY
2017-12-21
66.190002
66.360001
65.260002
65.5
869,000
58.733688
XRAY
2017-12-22
65.349998
65.879997
65.07
65.82
599,600
59.020626
XRAY
2017-12-26
65.980003
67.019997
65.82
66.260002
856,500
59.415169
XRAY
2017-12-27
66.360001
66.720001
65.919998
66.029999
917,600
59.208923
XRAY
2017-12-28
66.160004
66.599998
65.620003
66.43
711,500
59.647106
XRAY
2017-12-29
66.300003
66.720001
65.769997
65.830002
916,900
59.108372
XRAY
2018-01-02
66
67.230003
66
67.139999
1,622,300
60.284615
XRAY
2018-01-03
67
67.269997
66.480003
66.910004
1,533,300
60.078094
XRAY
2018-01-04
67.050003
67.099998
66.629997
66.900002
1,052,400
60.069122
XRAY
2018-01-05
67.129997
67.940002
66.800003
67.839996
1,329,000
60.913116
XRAY
2018-01-08
67.870003
68.470001
67.43
68.300003
1,188,500
61.326164
XRAY
2018-01-09
68.400002
68.400002
65.400002
65.449997
2,678,500
58.76717
XRAY
2018-01-10
65.470001
65.669998
62.57
62.759998
4,330,500
56.351826
XRAY
2018-01-11
62.799999
64.32
62.200001
64.25
6,594,900
57.689686
XRAY
2018-01-12
64.540001
65.900002
64.089996
65.790001
1,667,100
59.072449
XRAY
2018-01-16
65.870003
65.900002
65.010002
65.650002
1,236,100
58.946747
XRAY
2018-01-17
64.449997
64.449997
61.509998
62.650002
5,304,600
56.253063
XRAY
2018-01-18
62.560001
63.02
61.970001
62.310001
2,223,400
55.947769
XRAY
2018-01-19
62.52
62.959999
61.779999
61.950001
2,258,300
55.624546
XRAY
2018-01-22
62.040001
62.25
60.619999
60.799999
2,822,000
54.591953
XRAY
2018-01-23
60
61.299999
59.599998
61.169998
6,530,100
54.924175
XRAY
2018-01-24
61.68
62.5
61.259998
61.830002
5,513,200
55.516796
XRAY
2018-01-25
61.650002
63.029999
61.59
62.810001
2,563,100
56.396721
XRAY
2018-01-26
62.759998
62.919998
62.130001
62.84
1,802,600
56.42366