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
|
2024-07-01
| 25.01 | 25.450001 | 24.530001 | 24.629999 | 2,620,500 | 23.788267 |
XRAY
|
2024-07-02
| 24.780001 | 24.84 | 24.440001 | 24.440001 | 3,187,100 | 23.604761 |
XRAY
|
2024-07-03
| 24.450001 | 24.93 | 24.34 | 24.76 | 2,159,900 | 23.913824 |
XRAY
|
2024-07-05
| 24.639999 | 24.67 | 24.27 | 24.559999 | 1,688,200 | 23.720659 |
XRAY
|
2024-07-08
| 24.629999 | 24.84 | 24.469999 | 24.66 | 2,049,000 | 23.817244 |
XRAY
|
2024-07-09
| 24.6 | 24.690001 | 23.950001 | 24.200001 | 2,954,500 | 23.372963 |
XRAY
|
2024-07-10
| 24.360001 | 24.540001 | 24.1 | 24.41 | 3,302,900 | 23.575785 |
XRAY
|
2024-07-11
| 24.9 | 25.82 | 24.67 | 25.709999 | 2,713,400 | 24.831358 |
XRAY
|
2024-07-12
| 25.709999 | 25.889999 | 25.379999 | 25.530001 | 2,241,900 | 24.657511 |
XRAY
|
2024-07-15
| 25.5 | 25.719999 | 25.280001 | 25.559999 | 1,794,000 | 24.686485 |
XRAY
|
2024-07-16
| 25.690001 | 26.809999 | 25.57 | 26.809999 | 2,835,200 | 25.893768 |
XRAY
|
2024-07-17
| 26.76 | 27.75 | 26.76 | 27.540001 | 2,883,300 | 26.598818 |
XRAY
|
2024-07-18
| 27.15 | 27.639999 | 26.4 | 26.41 | 4,648,400 | 25.507435 |
XRAY
|
2024-07-19
| 26.42 | 26.59 | 26.08 | 26.360001 | 2,040,200 | 25.459145 |
XRAY
|
2024-07-22
| 26.360001 | 26.58 | 26.07 | 26.389999 | 3,241,000 | 25.488119 |
XRAY
|
2024-07-23
| 26.360001 | 26.389999 | 25.99 | 26.059999 | 1,691,300 | 25.169397 |
XRAY
|
2024-07-24
| 26.129999 | 26.4 | 26.07 | 26.24 | 1,917,800 | 25.343245 |
XRAY
|
2024-07-25
| 26.1 | 26.809999 | 25.98 | 26.43 | 1,743,500 | 25.526754 |
XRAY
|
2024-07-26
| 26.549999 | 26.75 | 26.24 | 26.41 | 1,748,700 | 25.507435 |
XRAY
|
2024-07-29
| 26.190001 | 26.5 | 26.16 | 26.459999 | 3,461,600 | 25.555729 |
XRAY
|
2024-07-30
| 26.209999 | 27.02 | 26.209999 | 26.780001 | 3,578,600 | 25.864794 |
XRAY
|
2024-07-31
| 26.450001 | 27.84 | 25.440001 | 27.139999 | 4,914,700 | 26.212486 |
XRAY
|
2024-08-01
| 27.26 | 27.950001 | 26.700001 | 26.73 | 3,906,800 | 25.816498 |
XRAY
|
2024-08-02
| 26.51 | 26.58 | 25.25 | 25.49 | 5,126,000 | 24.618876 |
XRAY
|
2024-08-05
| 24.620001 | 25.09 | 24.25 | 24.48 | 7,353,900 | 23.643393 |
XRAY
|
2024-08-06
| 24.52 | 25.07 | 24.1 | 24.15 | 4,237,500 | 23.324671 |
XRAY
|
2024-08-07
| 24.33 | 24.870001 | 23.58 | 23.629999 | 4,753,900 | 22.822441 |
XRAY
|
2024-08-08
| 23.65 | 24.65 | 23.65 | 24.34 | 3,957,600 | 23.508179 |
XRAY
|
2024-08-09
| 24.4 | 24.559999 | 24.049999 | 24.129999 | 2,868,200 | 23.305353 |
XRAY
|
2024-08-12
| 24.379999 | 24.49 | 23.9 | 23.959999 | 2,736,900 | 23.141165 |
XRAY
|
2024-08-13
| 23.9 | 24.780001 | 23.870001 | 24.65 | 2,449,000 | 23.807583 |
XRAY
|
2024-08-14
| 24.67 | 25.219999 | 24.65 | 24.73 | 4,741,900 | 23.88485 |
XRAY
|
2024-08-15
| 25.07 | 25.719999 | 25.07 | 25.66 | 2,195,100 | 24.783066 |
XRAY
|
2024-08-16
| 25.6 | 25.700001 | 25.280001 | 25.51 | 1,543,700 | 24.638193 |
XRAY
|
2024-08-19
| 25.540001 | 25.709999 | 25.41 | 25.540001 | 2,258,300 | 24.667168 |
XRAY
|
2024-08-20
| 24.82 | 25.1 | 24.09 | 24.309999 | 3,413,300 | 23.479204 |
XRAY
|
2024-08-21
| 24.530001 | 24.700001 | 24.43 | 24.59 | 1,887,800 | 23.749634 |
XRAY
|
2024-08-22
| 24.75 | 24.75 | 24.09 | 24.139999 | 1,841,300 | 23.315012 |
XRAY
|
2024-08-23
| 24.290001 | 25.33 | 24.16 | 25.309999 | 2,756,400 | 24.445028 |
XRAY
|
2024-08-26
| 25.48 | 25.83 | 25.219999 | 25.280001 | 1,876,200 | 24.416054 |
XRAY
|
2024-08-27
| 25.24 | 25.42 | 24.870001 | 25.389999 | 1,714,700 | 24.522293 |
XRAY
|
2024-08-28
| 25.209999 | 25.209999 | 24.33 | 24.73 | 2,184,400 | 23.88485 |
XRAY
|
2024-08-29
| 25.049999 | 25.5 | 24.719999 | 25.34 | 5,893,600 | 24.474003 |
XRAY
|
2024-08-30
| 25.49 | 25.629999 | 25.07 | 25.290001 | 1,958,300 | 24.425713 |
XRAY
|
2024-09-03
| 25.059999 | 25.469999 | 24.950001 | 25 | 1,716,600 | 24.145622 |
XRAY
|
2024-09-04
| 24.83 | 25.76 | 24.76 | 25.549999 | 2,783,300 | 24.676826 |
XRAY
|
2024-09-05
| 25.75 | 25.75 | 24.99 | 25.08 | 3,398,600 | 24.222889 |
XRAY
|
2024-09-06
| 25.139999 | 25.969999 | 25.139999 | 25.549999 | 3,244,000 | 24.676826 |
XRAY
|
2024-09-09
| 25.52 | 25.91 | 25.16 | 25.360001 | 2,710,700 | 24.49332 |
XRAY
|
2024-09-10
| 25.41 | 25.5 | 24.690001 | 25.08 | 1,902,200 | 24.222889 |
XRAY
|
2024-09-11
| 24.889999 | 25 | 24.09 | 24.73 | 1,955,000 | 23.88485 |
XRAY
|
2024-09-12
| 24.76 | 25.41 | 24.469999 | 25.389999 | 1,480,600 | 24.522293 |
XRAY
|
2024-09-13
| 25.559999 | 26.65 | 25.440001 | 26.280001 | 2,118,600 | 25.381878 |
XRAY
|
2024-09-16
| 26.459999 | 26.98 | 25.73 | 26.08 | 3,622,400 | 25.188715 |
XRAY
|
2024-09-17
| 26.25 | 26.92 | 26.16 | 26.690001 | 1,929,800 | 25.777868 |
XRAY
|
2024-09-18
| 26.59 | 27.48 | 26.52 | 26.709999 | 3,120,600 | 25.797182 |
XRAY
|
2024-09-19
| 27.25 | 27.43 | 26.709999 | 26.9 | 2,968,000 | 25.98069 |
XRAY
|
2024-09-20
| 26.76 | 26.76 | 26.26 | 26.290001 | 4,540,900 | 25.391537 |
XRAY
|
2024-09-23
| 26.4 | 26.57 | 26.120001 | 26.17 | 1,134,900 | 25.275639 |
XRAY
|
2024-09-24
| 26.23 | 26.59 | 26.02 | 26.09 | 1,073,000 | 25.19837 |
XRAY
|
2024-09-25
| 26.24 | 26.24 | 25.65 | 25.73 | 1,150,000 | 24.850674 |
XRAY
|
2024-09-26
| 26.08 | 26.52 | 26.040001 | 26.51 | 1,318,700 | 25.604017 |
XRAY
|
2024-09-27
| 26.719999 | 27.440001 | 26.459999 | 27.049999 | 2,027,600 | 26.284199 |
XRAY
|
2024-09-30
| 26.940001 | 27.08 | 26.629999 | 27.059999 | 1,648,300 | 26.293917 |
XRAY
|
2024-10-01
| 27.129999 | 27.16 | 25.9 | 26.120001 | 1,949,200 | 25.380529 |
XRAY
|
2024-10-02
| 25.73 | 25.76 | 24.620001 | 25 | 2,944,700 | 24.292236 |
XRAY
|
2024-10-03
| 24.809999 | 24.99 | 24.559999 | 24.709999 | 1,900,200 | 24.010447 |
XRAY
|
2024-10-04
| 25 | 25.23 | 24.860001 | 25.219999 | 1,394,700 | 24.506008 |
XRAY
|
2024-10-07
| 25.07 | 25.219999 | 24.379999 | 24.48 | 1,810,300 | 23.786957 |
XRAY
|
2024-10-08
| 24.33 | 24.5 | 24.120001 | 24.48 | 1,361,200 | 23.786957 |
XRAY
|
2024-10-09
| 24.4 | 24.799999 | 24.17 | 24.52 | 2,502,500 | 23.825827 |
XRAY
|
2024-10-10
| 24.209999 | 24.719999 | 24.09 | 24.440001 | 1,837,000 | 23.748091 |
XRAY
|
2024-10-11
| 24.42 | 24.690001 | 24.309999 | 24.530001 | 1,557,100 | 23.835543 |
XRAY
|
2024-10-14
| 24.52 | 24.68 | 24.030001 | 24.43 | 1,773,000 | 23.738375 |
XRAY
|
2024-10-15
| 24.35 | 24.93 | 24.290001 | 24.309999 | 2,871,700 | 23.621773 |
XRAY
|
2024-10-16
| 24.49 | 24.719999 | 24.200001 | 24.639999 | 4,811,300 | 23.942429 |
XRAY
|
2024-10-17
| 24.67 | 24.68 | 24.290001 | 24.389999 | 2,253,700 | 23.699505 |
XRAY
|
2024-10-18
| 24.389999 | 24.809999 | 24.309999 | 24.73 | 1,803,600 | 24.029881 |
XRAY
|
2024-10-21
| 24.65 | 24.82 | 24.33 | 24.43 | 1,378,300 | 23.738375 |
XRAY
|
2024-10-22
| 24.41 | 24.469999 | 24.110001 | 24.280001 | 1,202,200 | 23.592623 |
XRAY
|
2024-10-23
| 24.23 | 24.290001 | 23.76 | 24.01 | 1,622,900 | 23.330265 |
XRAY
|
2024-10-24
| 24.07 | 24.639999 | 24.07 | 24.41 | 1,812,900 | 23.718939 |
XRAY
|
2024-10-25
| 23.790001 | 24.030001 | 22.860001 | 23.309999 | 3,688,500 | 22.650082 |
XRAY
|
2024-10-28
| 23.52 | 23.92 | 23.379999 | 23.610001 | 1,742,200 | 22.941591 |
XRAY
|
2024-10-29
| 23.6 | 23.700001 | 23.16 | 23.23 | 2,875,000 | 22.572346 |
XRAY
|
2024-10-30
| 23.370001 | 23.84 | 23.200001 | 23.41 | 2,738,400 | 22.747252 |
XRAY
|
2024-10-31
| 23.309999 | 23.77 | 23.129999 | 23.17 | 3,464,900 | 22.514046 |
XRAY
|
2024-11-01
| 23.1 | 23.66 | 23.08 | 23.49 | 2,328,600 | 22.824986 |
XRAY
|
2024-11-04
| 23.549999 | 23.83 | 23.24 | 23.34 | 2,847,500 | 22.679232 |
XRAY
|
2024-11-05
| 23.129999 | 23.459999 | 22.84 | 23.389999 | 2,151,700 | 22.727816 |
XRAY
|
2024-11-06
| 24.84 | 24.860001 | 23.360001 | 23.98 | 3,979,000 | 23.301113 |
XRAY
|
2024-11-07
| 19.200001 | 20.01 | 17.219999 | 17.26 | 30,260,800 | 16.77136 |
XRAY
|
2024-11-08
| 17.59 | 18.01 | 17.209999 | 17.860001 | 9,705,900 | 17.354376 |
XRAY
|
2024-11-11
| 17.83 | 18.110001 | 17.469999 | 17.65 | 5,277,700 | 17.150318 |
XRAY
|
2024-11-12
| 17.620001 | 17.870001 | 17.370001 | 17.77 | 4,358,800 | 17.266924 |
XRAY
|
2024-11-13
| 17.690001 | 17.76 | 17.32 | 17.35 | 4,525,000 | 16.858812 |
XRAY
|
2024-11-14
| 17.959999 | 18.059999 | 17.709999 | 17.870001 | 3,566,000 | 17.364092 |
XRAY
|
2024-11-15
| 17.870001 | 18.469999 | 17.73 | 18.280001 | 4,192,500 | 17.762484 |
XRAY
|
2024-11-18
| 18.200001 | 18.58 | 18.190001 | 18.459999 | 2,531,800 | 17.937387 |
XRAY
|
2024-11-19
| 18.34 | 19.110001 | 18.129999 | 18.879999 | 3,937,300 | 18.345497 |
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.