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
|
2023-09-13
| 36.57 | 36.689999 | 35.740002 | 35.790001 | 1,888,600 | 33.905052 |
XRAY
|
2023-09-14
| 36.080002 | 36.34 | 35.380001 | 35.59 | 1,447,300 | 33.715588 |
XRAY
|
2023-09-15
| 35.560001 | 36.09 | 35.450001 | 35.540001 | 2,550,300 | 33.668221 |
XRAY
|
2023-09-18
| 35.41 | 35.650002 | 35.040001 | 35.540001 | 1,895,400 | 33.668221 |
XRAY
|
2023-09-19
| 35.540001 | 35.66 | 35.220001 | 35.290001 | 1,322,800 | 33.431381 |
XRAY
|
2023-09-20
| 35.650002 | 35.849998 | 35.16 | 35.189999 | 1,290,100 | 33.336651 |
XRAY
|
2023-09-21
| 34.959999 | 34.959999 | 34.099998 | 34.16 | 2,143,400 | 32.360901 |
XRAY
|
2023-09-22
| 34.189999 | 34.279999 | 33.66 | 33.880001 | 3,712,600 | 32.095654 |
XRAY
|
2023-09-25
| 33.869999 | 34.189999 | 33.759998 | 34.169998 | 1,957,800 | 32.370365 |
XRAY
|
2023-09-26
| 33.939999 | 34.759998 | 33.91 | 34.59 | 1,827,800 | 32.76825 |
XRAY
|
2023-09-27
| 34.639999 | 34.880001 | 33.75 | 34.110001 | 2,036,000 | 32.313534 |
XRAY
|
2023-09-28
| 33.959999 | 34.32 | 33.84 | 34.130001 | 1,838,100 | 32.465733 |
XRAY
|
2023-09-29
| 34.369999 | 34.599998 | 34.029999 | 34.16 | 1,236,800 | 32.49427 |
XRAY
|
2023-10-02
| 34.080002 | 34.080002 | 33.619999 | 33.779999 | 1,963,600 | 32.132793 |
XRAY
|
2023-10-03
| 33.540001 | 33.830002 | 33.220001 | 33.43 | 3,016,700 | 31.79986 |
XRAY
|
2023-10-04
| 33.52 | 33.59 | 32.919998 | 33.299999 | 4,840,000 | 31.676205 |
XRAY
|
2023-10-05
| 33.349998 | 33.580002 | 31.790001 | 32.18 | 3,136,800 | 30.610817 |
XRAY
|
2023-10-06
| 32.029999 | 32.73 | 31.83 | 32.48 | 2,164,600 | 30.896191 |
XRAY
|
2023-10-09
| 32.25 | 32.349998 | 31.700001 | 31.959999 | 1,377,500 | 30.401546 |
XRAY
|
2023-10-10
| 32.200001 | 32.470001 | 31.85 | 32.400002 | 1,611,600 | 30.820089 |
XRAY
|
2023-10-11
| 32.360001 | 32.57 | 31.620001 | 31.799999 | 1,887,800 | 30.249348 |
XRAY
|
2023-10-12
| 31.83 | 32 | 30.5 | 30.6 | 2,419,300 | 29.107862 |
XRAY
|
2023-10-13
| 30.540001 | 31.01 | 30.48 | 30.83 | 1,475,900 | 29.326647 |
XRAY
|
2023-10-16
| 31 | 31.68 | 30.6 | 31.389999 | 1,981,000 | 29.859341 |
XRAY
|
2023-10-17
| 31.18 | 32.330002 | 31.18 | 32.119999 | 5,088,500 | 30.553743 |
XRAY
|
2023-10-18
| 32.040001 | 32.540001 | 31.870001 | 32.34 | 4,149,400 | 30.763016 |
XRAY
|
2023-10-19
| 32.32 | 32.459999 | 31.49 | 31.5 | 2,015,700 | 29.963974 |
XRAY
|
2023-10-20
| 31.58 | 32.080002 | 31.26 | 31.85 | 5,819,500 | 30.296909 |
XRAY
|
2023-10-23
| 31.9 | 32.549999 | 31.84 | 32.34 | 2,365,900 | 30.763016 |
XRAY
|
2023-10-24
| 32.330002 | 32.82 | 32.189999 | 32.650002 | 4,240,800 | 31.057899 |
XRAY
|
2023-10-25
| 32.419998 | 32.470001 | 31.780001 | 31.809999 | 5,733,000 | 30.258858 |
XRAY
|
2023-10-26
| 31.01 | 31.1 | 30.07 | 30.68 | 5,965,700 | 29.183962 |
XRAY
|
2023-10-27
| 30.82 | 31.01 | 30.389999 | 30.6 | 2,707,000 | 29.107862 |
XRAY
|
2023-10-30
| 30.91 | 31.01 | 29.74 | 29.99 | 3,388,500 | 28.527607 |
XRAY
|
2023-10-31
| 30.23 | 30.950001 | 30.040001 | 30.41 | 3,668,700 | 28.927128 |
XRAY
|
2023-11-01
| 30.41 | 30.99 | 30.01 | 30.84 | 4,349,600 | 29.336161 |
XRAY
|
2023-11-02
| 26.98 | 28.67 | 26.27 | 28.540001 | 8,659,200 | 27.148314 |
XRAY
|
2023-11-03
| 28.77 | 29.620001 | 28.48 | 29.209999 | 5,097,400 | 27.785643 |
XRAY
|
2023-11-06
| 29.309999 | 29.49 | 28.32 | 28.559999 | 4,935,000 | 27.167337 |
XRAY
|
2023-11-07
| 28.58 | 28.799999 | 28.049999 | 28.4 | 3,418,500 | 27.015139 |
XRAY
|
2023-11-08
| 28.5 | 28.67 | 27.65 | 27.68 | 3,766,000 | 26.330248 |
XRAY
|
2023-11-09
| 28 | 28.32 | 27.219999 | 27.25 | 5,385,300 | 25.921217 |
XRAY
|
2023-11-10
| 28.09 | 28.530001 | 27.74 | 28.389999 | 5,625,200 | 27.005627 |
XRAY
|
2023-11-13
| 28.34 | 28.799999 | 27.84 | 27.91 | 3,955,600 | 26.549032 |
XRAY
|
2023-11-14
| 28.68 | 29.65 | 28.129999 | 28.940001 | 4,303,800 | 27.528809 |
XRAY
|
2023-11-15
| 28.799999 | 29.82 | 28.799999 | 29.32 | 4,925,400 | 27.890278 |
XRAY
|
2023-11-16
| 29.43 | 29.889999 | 29.389999 | 29.6 | 3,552,800 | 28.156626 |
XRAY
|
2023-11-17
| 29.809999 | 30.08 | 29.49 | 29.690001 | 2,413,300 | 28.242237 |
XRAY
|
2023-11-20
| 29.639999 | 30.030001 | 29.459999 | 29.940001 | 3,186,400 | 28.480045 |
XRAY
|
2023-11-21
| 30.639999 | 31.219999 | 30.59 | 30.99 | 4,266,300 | 29.478844 |
XRAY
|
2023-11-22
| 31.09 | 31.57 | 31.02 | 31.360001 | 3,155,000 | 29.830803 |
XRAY
|
2023-11-24
| 31.25 | 31.42 | 30.98 | 31.32 | 1,294,200 | 29.792751 |
XRAY
|
2023-11-27
| 31.049999 | 31.559999 | 30.879999 | 31.48 | 3,186,700 | 29.94495 |
XRAY
|
2023-11-28
| 31.65 | 31.870001 | 31.309999 | 31.48 | 3,279,400 | 29.94495 |
XRAY
|
2023-11-29
| 31.360001 | 31.6 | 31.030001 | 31.33 | 4,093,000 | 29.802265 |
XRAY
|
2023-11-30
| 31.309999 | 31.870001 | 31.02 | 31.75 | 15,902,300 | 30.201784 |
XRAY
|
2023-12-01
| 31.700001 | 32.740002 | 31.450001 | 32.549999 | 4,500,300 | 30.962774 |
XRAY
|
2023-12-04
| 32.27 | 33.110001 | 32.240002 | 32.73 | 2,691,500 | 31.133999 |
XRAY
|
2023-12-05
| 32.540001 | 32.580002 | 31.860001 | 32.18 | 3,214,700 | 30.610817 |
XRAY
|
2023-12-06
| 32.330002 | 32.630001 | 31.950001 | 32.209999 | 1,946,200 | 30.639355 |
XRAY
|
2023-12-07
| 32.32 | 32.560001 | 31.969999 | 32.48 | 2,833,200 | 30.896191 |
XRAY
|
2023-12-08
| 32.450001 | 32.639999 | 31.77 | 31.879999 | 3,564,800 | 30.325445 |
XRAY
|
2023-12-11
| 31.809999 | 31.91 | 31.309999 | 31.67 | 2,238,400 | 30.125687 |
XRAY
|
2023-12-12
| 31.77 | 32.02 | 31.32 | 31.92 | 3,145,800 | 30.363493 |
XRAY
|
2023-12-13
| 31.91 | 33.41 | 31.639999 | 33.330002 | 2,429,900 | 31.704737 |
XRAY
|
2023-12-14
| 33.740002 | 35.080002 | 33.700001 | 34.349998 | 4,605,700 | 32.675007 |
XRAY
|
2023-12-15
| 34.369999 | 34.669998 | 33.939999 | 34.380001 | 5,156,800 | 32.703537 |
XRAY
|
2023-12-18
| 34.389999 | 34.459999 | 33.709999 | 34.07 | 2,226,900 | 32.408657 |
XRAY
|
2023-12-19
| 34.32 | 34.869999 | 34.220001 | 34.73 | 3,449,100 | 33.036472 |
XRAY
|
2023-12-20
| 34.740002 | 34.830002 | 33.990002 | 34.02 | 1,652,400 | 32.361095 |
XRAY
|
2023-12-21
| 34.41 | 35.209999 | 34.41 | 35.189999 | 2,604,200 | 33.474045 |
XRAY
|
2023-12-22
| 35.189999 | 35.400002 | 34.950001 | 35.220001 | 1,261,200 | 33.502579 |
XRAY
|
2023-12-26
| 35.240002 | 35.619999 | 35.16 | 35.540001 | 1,335,200 | 33.806976 |
XRAY
|
2023-12-27
| 35.709999 | 35.799999 | 35.509998 | 35.630001 | 1,202,800 | 33.892582 |
XRAY
|
2023-12-28
| 35.59 | 35.880001 | 35.450001 | 35.59 | 1,152,300 | 33.988083 |
XRAY
|
2023-12-29
| 35.380001 | 35.68 | 35.369999 | 35.59 | 1,330,600 | 33.988083 |
XRAY
|
2024-01-02
| 35.369999 | 35.959999 | 35.259998 | 35.630001 | 1,684,400 | 34.026283 |
XRAY
|
2024-01-03
| 35.349998 | 35.349998 | 34.5 | 34.82 | 2,196,200 | 33.252743 |
XRAY
|
2024-01-04
| 34.790001 | 35.779999 | 34.669998 | 35.68 | 2,897,500 | 34.074032 |
XRAY
|
2024-01-05
| 35.459999 | 35.810001 | 35.080002 | 35.380001 | 4,231,100 | 33.787537 |
XRAY
|
2024-01-08
| 35.419998 | 36.299999 | 35.299999 | 35.900002 | 2,179,900 | 34.284134 |
XRAY
|
2024-01-09
| 35.799999 | 37.200001 | 35.68 | 36.529999 | 4,458,800 | 34.885773 |
XRAY
|
2024-01-10
| 36.48 | 37.599998 | 35.900002 | 37.389999 | 4,599,500 | 35.707066 |
XRAY
|
2024-01-11
| 37.200001 | 37.349998 | 36.16 | 36.450001 | 2,337,400 | 34.80938 |
XRAY
|
2024-01-12
| 36.700001 | 36.98 | 36.419998 | 36.560001 | 1,937,200 | 34.914425 |
XRAY
|
2024-01-16
| 36.32 | 36.32 | 35.610001 | 35.950001 | 2,087,100 | 34.331879 |
XRAY
|
2024-01-17
| 35.610001 | 35.91 | 35.32 | 35.52 | 1,412,900 | 33.921238 |
XRAY
|
2024-01-18
| 35.610001 | 35.950001 | 35.41 | 35.91 | 1,517,000 | 34.293682 |
XRAY
|
2024-01-19
| 35.919998 | 35.919998 | 35.23 | 35.66 | 1,942,100 | 34.054935 |
XRAY
|
2024-01-22
| 35.900002 | 36.34 | 35.860001 | 36.27 | 3,160,200 | 34.637478 |
XRAY
|
2024-01-23
| 36.43 | 36.630001 | 35.139999 | 35.490002 | 1,711,400 | 33.892586 |
XRAY
|
2024-01-24
| 35.650002 | 35.650002 | 34.540001 | 34.669998 | 2,630,600 | 33.109493 |
XRAY
|
2024-01-25
| 34.98 | 35.060001 | 34.529999 | 35.049999 | 1,856,000 | 33.472385 |
XRAY
|
2024-01-26
| 35.32 | 35.68 | 34.869999 | 34.919998 | 1,791,600 | 33.34824 |
XRAY
|
2024-01-29
| 34.849998 | 35.470001 | 34.849998 | 35.419998 | 1,841,400 | 33.825733 |
XRAY
|
2024-01-30
| 35.369999 | 35.419998 | 34.939999 | 35.029999 | 1,134,000 | 33.453289 |
XRAY
|
2024-01-31
| 35.099998 | 35.360001 | 34.650002 | 34.75 | 1,910,800 | 33.185894 |
XRAY
|
2024-02-01
| 34.959999 | 35.209999 | 34.57 | 34.700001 | 5,492,200 | 33.138145 |
XRAY
|
2024-02-02
| 34.220001 | 34.450001 | 33.52 | 34.189999 | 7,922,600 | 32.651093 |
XRAY
|
2024-02-05
| 33.98 | 34.209999 | 33.310001 | 33.330002 | 4,392,600 | 31.829805 |
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.