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
|
2022-07-05
| 35.77 | 36.150002 | 35.040001 | 36.099998 | 1,010,200 | 33.672356 |
XRAY
|
2022-07-06
| 36.330002 | 36.549999 | 35.290001 | 35.619999 | 1,627,100 | 33.224636 |
XRAY
|
2022-07-07
| 35.790001 | 35.93 | 35.299999 | 35.459999 | 1,947,600 | 33.07539 |
XRAY
|
2022-07-08
| 35.48 | 35.959999 | 35.049999 | 35.209999 | 1,523,800 | 32.842205 |
XRAY
|
2022-07-11
| 34.860001 | 35.169998 | 34.560001 | 34.759998 | 1,390,500 | 32.422462 |
XRAY
|
2022-07-12
| 34.799999 | 35.189999 | 34.639999 | 34.82 | 1,463,000 | 32.478436 |
XRAY
|
2022-07-13
| 34.310001 | 34.900002 | 34.150002 | 34.66 | 1,768,200 | 32.329193 |
XRAY
|
2022-07-14
| 34.169998 | 34.389999 | 33.919998 | 34.200001 | 1,274,600 | 31.900126 |
XRAY
|
2022-07-15
| 34.799999 | 35.27 | 34.360001 | 34.91 | 1,477,700 | 32.562386 |
XRAY
|
2022-07-18
| 35 | 35.27 | 34.66 | 34.779999 | 1,298,200 | 32.441116 |
XRAY
|
2022-07-19
| 35.25 | 35.919998 | 35.200001 | 35.880001 | 1,597,700 | 33.467152 |
XRAY
|
2022-07-20
| 35.830002 | 36.459999 | 35.66 | 36.130001 | 1,401,300 | 33.700336 |
XRAY
|
2022-07-21
| 36.029999 | 36.529999 | 35.919998 | 36.470001 | 1,264,700 | 34.017475 |
XRAY
|
2022-07-22
| 36.630001 | 36.709999 | 35.580002 | 35.959999 | 1,258,200 | 33.541767 |
XRAY
|
2022-07-25
| 36.049999 | 36.240002 | 35.580002 | 35.75 | 882,400 | 33.345898 |
XRAY
|
2022-07-26
| 35.799999 | 35.98 | 35.41 | 35.830002 | 1,536,500 | 33.420521 |
XRAY
|
2022-07-27
| 35.889999 | 36.57 | 35.84 | 36.490002 | 1,958,300 | 34.036129 |
XRAY
|
2022-07-28
| 36.650002 | 36.790001 | 35.93 | 36.349998 | 1,612,000 | 33.905537 |
XRAY
|
2022-07-29
| 36.459999 | 36.459999 | 35.560001 | 36.16 | 1,920,800 | 33.728313 |
XRAY
|
2022-08-01
| 36.18 | 36.52 | 35.889999 | 35.98 | 1,424,600 | 33.560432 |
XRAY
|
2022-08-02
| 35.84 | 35.970001 | 35.389999 | 35.57 | 2,420,000 | 33.177998 |
XRAY
|
2022-08-03
| 35.900002 | 36.220001 | 35.610001 | 35.900002 | 1,907,100 | 33.485813 |
XRAY
|
2022-08-04
| 35.98 | 36.32 | 35.529999 | 35.91 | 1,192,400 | 33.495132 |
XRAY
|
2022-08-05
| 34.939999 | 37.459999 | 34.939999 | 36.84 | 3,710,200 | 34.362587 |
XRAY
|
2022-08-08
| 36.939999 | 37.509998 | 36.939999 | 36.990002 | 1,139,700 | 34.502506 |
XRAY
|
2022-08-09
| 36.990002 | 36.990002 | 36.220001 | 36.310001 | 1,003,900 | 33.868233 |
XRAY
|
2022-08-10
| 36.849998 | 37.220001 | 36.689999 | 37.040001 | 1,454,800 | 34.549149 |
XRAY
|
2022-08-11
| 37.279999 | 37.860001 | 36.98 | 37.169998 | 1,455,400 | 34.670399 |
XRAY
|
2022-08-12
| 37.240002 | 37.68 | 37.18 | 37.650002 | 982,700 | 35.118122 |
XRAY
|
2022-08-15
| 37.5 | 37.810001 | 37.34 | 37.599998 | 1,144,900 | 35.071476 |
XRAY
|
2022-08-16
| 37.32 | 37.450001 | 36.259998 | 36.779999 | 2,362,800 | 34.306622 |
XRAY
|
2022-08-17
| 36.459999 | 36.529999 | 35.48 | 35.75 | 2,193,700 | 33.345898 |
XRAY
|
2022-08-18
| 35.950001 | 36.389999 | 35.580002 | 36.360001 | 2,439,300 | 33.914871 |
XRAY
|
2022-08-19
| 36.310001 | 36.41 | 35.509998 | 35.779999 | 1,506,500 | 33.373875 |
XRAY
|
2022-08-22
| 35.290001 | 35.290001 | 34.299999 | 34.470001 | 2,533,800 | 32.151974 |
XRAY
|
2022-08-23
| 34.310001 | 34.700001 | 33.860001 | 34.299999 | 3,124,200 | 31.993402 |
XRAY
|
2022-08-24
| 34.220001 | 34.59 | 34.02 | 34.360001 | 4,222,500 | 32.04937 |
XRAY
|
2022-08-25
| 34.57 | 34.790001 | 34.220001 | 34.759998 | 1,674,300 | 32.422462 |
XRAY
|
2022-08-26
| 35.150002 | 35.240002 | 33.59 | 33.610001 | 2,240,200 | 31.349798 |
XRAY
|
2022-08-29
| 33.560001 | 33.689999 | 33 | 33.080002 | 1,555,700 | 30.855448 |
XRAY
|
2022-08-30
| 33.119999 | 33.150002 | 32.52 | 32.939999 | 2,640,000 | 30.724859 |
XRAY
|
2022-08-31
| 33.169998 | 33.380001 | 32.700001 | 32.77 | 1,738,300 | 30.566286 |
XRAY
|
2022-09-01
| 32.630001 | 32.720001 | 31.68 | 32.169998 | 1,574,900 | 30.006638 |
XRAY
|
2022-09-02
| 32.360001 | 32.669998 | 31.57 | 31.799999 | 1,764,700 | 29.661522 |
XRAY
|
2022-09-06
| 31.870001 | 31.969999 | 30.98 | 31.059999 | 1,769,300 | 28.971285 |
XRAY
|
2022-09-07
| 30.98 | 32 | 30.889999 | 31.92 | 3,087,600 | 29.773449 |
XRAY
|
2022-09-08
| 31.67 | 32.91 | 31.370001 | 32.91 | 1,819,700 | 30.696877 |
XRAY
|
2022-09-09
| 33.09 | 33.970001 | 32.959999 | 33.959999 | 1,843,000 | 31.676266 |
XRAY
|
2022-09-12
| 33.990002 | 34.669998 | 33.919998 | 34.16 | 2,018,900 | 31.862822 |
XRAY
|
2022-09-13
| 33.5 | 33.59 | 32.849998 | 32.93 | 1,724,700 | 30.71553 |
XRAY
|
2022-09-14
| 32.709999 | 33.029999 | 32.290001 | 32.560001 | 1,670,800 | 30.370413 |
XRAY
|
2022-09-15
| 32.779999 | 33.82 | 32.720001 | 32.98 | 1,969,500 | 30.762167 |
XRAY
|
2022-09-16
| 32.75 | 32.91 | 32.02 | 32.049999 | 4,361,900 | 29.894709 |
XRAY
|
2022-09-19
| 31.91 | 32.029999 | 31.209999 | 31.9 | 1,677,700 | 29.754791 |
XRAY
|
2022-09-20
| 31.530001 | 31.530001 | 30.58 | 30.84 | 1,835,900 | 28.766077 |
XRAY
|
2022-09-21
| 30.940001 | 31.540001 | 30.780001 | 30.780001 | 6,053,100 | 28.710115 |
XRAY
|
2022-09-22
| 30.59 | 30.639999 | 29.41 | 29.549999 | 3,841,800 | 27.562828 |
XRAY
|
2022-09-23
| 29.290001 | 30.02 | 29.25 | 29.98 | 2,828,600 | 27.963911 |
XRAY
|
2022-09-26
| 29.93 | 30.299999 | 29.530001 | 29.690001 | 4,793,900 | 27.693419 |
XRAY
|
2022-09-27
| 30.049999 | 30.58 | 29.219999 | 29.35 | 3,998,600 | 27.376276 |
XRAY
|
2022-09-28
| 29.5 | 30 | 29.23 | 29.780001 | 2,253,700 | 27.777361 |
XRAY
|
2022-09-29
| 29.370001 | 29.469999 | 28.82 | 29.15 | 1,925,400 | 27.304335 |
XRAY
|
2022-09-30
| 29.190001 | 29.5 | 28.280001 | 28.35 | 2,618,400 | 26.554991 |
XRAY
|
2022-10-03
| 28.610001 | 29.389999 | 28.120001 | 29.18 | 2,129,100 | 27.332434 |
XRAY
|
2022-10-04
| 29.41 | 30.16 | 29.41 | 29.93 | 4,285,200 | 28.034946 |
XRAY
|
2022-10-05
| 29.68 | 30.34 | 29.629999 | 30.24 | 2,384,700 | 28.325319 |
XRAY
|
2022-10-06
| 30.190001 | 30.290001 | 29.33 | 29.42 | 1,824,800 | 27.55724 |
XRAY
|
2022-10-07
| 29.219999 | 29.219999 | 28.23 | 28.41 | 1,801,300 | 26.611187 |
XRAY
|
2022-10-10
| 28.639999 | 28.85 | 28.02 | 28.08 | 1,699,700 | 26.302084 |
XRAY
|
2022-10-11
| 27.83 | 28.709999 | 27.709999 | 28.16 | 1,887,800 | 26.377018 |
XRAY
|
2022-10-12
| 28.120001 | 28.18 | 27.67 | 28.02 | 2,137,100 | 26.24588 |
XRAY
|
2022-10-13
| 27.719999 | 29.18 | 27.280001 | 29 | 1,983,000 | 27.163834 |
XRAY
|
2022-10-14
| 29.290001 | 29.68 | 28.4 | 28.48 | 1,618,700 | 26.67676 |
XRAY
|
2022-10-17
| 28.879999 | 29.52 | 28.82 | 29.219999 | 1,844,500 | 27.369902 |
XRAY
|
2022-10-18
| 29.83 | 30.139999 | 29.16 | 29.4 | 1,218,300 | 27.538504 |
XRAY
|
2022-10-19
| 29.209999 | 29.41 | 28.73 | 28.82 | 1,941,300 | 26.995228 |
XRAY
|
2022-10-20
| 28.889999 | 29.370001 | 28.610001 | 28.639999 | 1,996,200 | 26.826626 |
XRAY
|
2022-10-21
| 28.540001 | 29.09 | 27.98 | 29.059999 | 2,024,600 | 27.220034 |
XRAY
|
2022-10-24
| 29.33 | 29.6 | 29.059999 | 29.51 | 1,267,200 | 27.641544 |
XRAY
|
2022-10-25
| 29.51 | 30.32 | 29.469999 | 30.309999 | 2,188,900 | 28.390886 |
XRAY
|
2022-10-26
| 30.610001 | 31.18 | 30.440001 | 30.879999 | 2,317,700 | 28.924799 |
XRAY
|
2022-10-27
| 30.870001 | 30.959999 | 30.290001 | 30.51 | 2,451,000 | 28.578222 |
XRAY
|
2022-10-28
| 30.66 | 30.93 | 30.290001 | 30.860001 | 1,665,400 | 28.906063 |
XRAY
|
2022-10-31
| 30.68 | 30.950001 | 30.59 | 30.82 | 2,338,400 | 28.868595 |
XRAY
|
2022-11-01
| 27.58 | 31.08 | 27.469999 | 31 | 5,422,100 | 29.037201 |
XRAY
|
2022-11-02
| 31.07 | 31.07 | 28.049999 | 28.18 | 3,944,000 | 26.395752 |
XRAY
|
2022-11-03
| 27.85 | 27.940001 | 26.48 | 26.83 | 3,282,700 | 25.131229 |
XRAY
|
2022-11-04
| 27.139999 | 27.65 | 26.75 | 27.15 | 2,786,600 | 25.430967 |
XRAY
|
2022-11-07
| 27.280001 | 28.219999 | 27.280001 | 28.030001 | 2,323,700 | 26.255249 |
XRAY
|
2022-11-08
| 28.040001 | 28.719999 | 27.620001 | 28.08 | 3,147,200 | 26.302084 |
XRAY
|
2022-11-09
| 27.950001 | 29.059999 | 27.639999 | 28.74 | 2,582,800 | 26.920296 |
XRAY
|
2022-11-10
| 29.969999 | 30.530001 | 29.780001 | 30.280001 | 3,144,400 | 28.362791 |
XRAY
|
2022-11-11
| 30.629999 | 32.279999 | 30.33 | 32.049999 | 4,094,400 | 30.020718 |
XRAY
|
2022-11-14
| 29.290001 | 31.799999 | 28.76 | 30.35 | 5,199,500 | 28.428356 |
XRAY
|
2022-11-15
| 30.25 | 31.99 | 30.25 | 31.34 | 3,291,600 | 29.355673 |
XRAY
|
2022-11-16
| 31.35 | 31.809999 | 30.360001 | 30.6 | 2,915,300 | 28.662525 |
XRAY
|
2022-11-17
| 30 | 30.719999 | 29.74 | 30.690001 | 2,576,500 | 28.746826 |
XRAY
|
2022-11-18
| 31.25 | 31.469999 | 30.879999 | 31.129999 | 1,962,700 | 29.158968 |
XRAY
|
2022-11-21
| 30.879999 | 31.09 | 30.34 | 30.6 | 1,761,700 | 28.662525 |
XRAY
|
2022-11-22
| 30.610001 | 30.799999 | 30.030001 | 30.370001 | 2,033,200 | 28.447092 |
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.