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
|
2024-11-20
| 18.73 | 18.84 | 18.370001 | 18.52 | 3,556,900 | 17.995689 |
XRAY
|
2024-11-21
| 18.5 | 18.790001 | 18.32 | 18.639999 | 1,698,700 | 18.112291 |
XRAY
|
2024-11-22
| 18.6 | 18.870001 | 18.6 | 18.77 | 1,964,900 | 18.238611 |
XRAY
|
2024-11-25
| 19.049999 | 19.629999 | 18.870001 | 19.52 | 3,720,400 | 18.967379 |
XRAY
|
2024-11-26
| 19.43 | 19.52 | 19.059999 | 19.190001 | 1,926,700 | 18.646721 |
XRAY
|
2024-11-27
| 19.32 | 19.73 | 19.290001 | 19.639999 | 2,104,300 | 19.083981 |
XRAY
|
2024-11-29
| 19.58 | 19.700001 | 19.52 | 19.65 | 1,289,200 | 19.093699 |
XRAY
|
2024-12-02
| 19.52 | 19.870001 | 19.43 | 19.82 | 2,112,400 | 19.258884 |
XRAY
|
2024-12-03
| 19.610001 | 19.83 | 19.01 | 19.389999 | 2,828,500 | 18.841059 |
XRAY
|
2024-12-04
| 19.129999 | 19.75 | 19.110001 | 19.459999 | 2,022,300 | 18.909077 |
XRAY
|
2024-12-05
| 19.629999 | 19.74 | 19.219999 | 19.309999 | 1,822,200 | 18.763325 |
XRAY
|
2024-12-06
| 19.440001 | 19.57 | 18.969999 | 19.08 | 1,628,100 | 18.539837 |
XRAY
|
2024-12-09
| 19.17 | 19.690001 | 19.129999 | 19.450001 | 2,391,000 | 18.899361 |
XRAY
|
2024-12-10
| 19.440001 | 19.65 | 18.950001 | 19.549999 | 2,710,300 | 18.996529 |
XRAY
|
2024-12-11
| 19.719999 | 20.34 | 19.719999 | 20.030001 | 5,415,300 | 19.46294 |
XRAY
|
2024-12-12
| 20 | 20.18 | 19.879999 | 20.01 | 2,078,500 | 19.443508 |
XRAY
|
2024-12-13
| 20.01 | 20.17 | 19.549999 | 19.719999 | 2,802,500 | 19.161718 |
XRAY
|
2024-12-16
| 19.57 | 20.35 | 19.52 | 19.59 | 3,576,200 | 19.035397 |
XRAY
|
2024-12-17
| 19.389999 | 19.799999 | 19.110001 | 19.190001 | 3,304,300 | 18.646721 |
XRAY
|
2024-12-18
| 19.24 | 19.4 | 18.59 | 18.68 | 3,012,800 | 18.151159 |
XRAY
|
2024-12-19
| 18.77 | 18.969999 | 18.34 | 18.469999 | 3,064,900 | 17.947105 |
XRAY
|
2024-12-20
| 18.459999 | 18.84 | 18.459999 | 18.700001 | 10,904,200 | 18.170595 |
XRAY
|
2024-12-23
| 18.629999 | 19.02 | 18.51 | 18.950001 | 2,116,100 | 18.413517 |
XRAY
|
2024-12-24
| 18.92 | 19.02 | 18.690001 | 18.9 | 964,900 | 18.364931 |
XRAY
|
2024-12-26
| 18.790001 | 19.32 | 18.66 | 19.16 | 2,577,100 | 18.617571 |
XRAY
|
2024-12-27
| 18.940001 | 19.15 | 18.799999 | 18.940001 | 1,876,900 | 18.558779 |
XRAY
|
2024-12-30
| 18.83 | 18.870001 | 18.35 | 18.65 | 1,965,500 | 18.274614 |
XRAY
|
2024-12-31
| 18.780001 | 18.98 | 18.68 | 18.98 | 1,595,200 | 18.597973 |
XRAY
|
2025-01-02
| 19.08 | 19.209999 | 18.620001 | 18.75 | 1,618,700 | 18.372602 |
XRAY
|
2025-01-03
| 18.780001 | 18.889999 | 18.4 | 18.620001 | 1,608,000 | 18.24522 |
XRAY
|
2025-01-06
| 18.65 | 19.26 | 18.65 | 18.860001 | 3,153,000 | 18.480389 |
XRAY
|
2025-01-07
| 18.690001 | 19.08 | 18.35 | 18.610001 | 4,418,600 | 18.23542 |
XRAY
|
2025-01-08
| 18.51 | 18.91 | 18.23 | 18.85 | 2,953,900 | 18.470591 |
XRAY
|
2025-01-10
| 18.6 | 19 | 18.110001 | 18.120001 | 2,652,200 | 17.755283 |
XRAY
|
2025-01-13
| 18.049999 | 18.83 | 17.879999 | 18.66 | 2,671,200 | 18.284414 |
XRAY
|
2025-01-14
| 19.02 | 19.040001 | 17.860001 | 18.059999 | 2,446,900 | 17.696491 |
XRAY
|
2025-01-15
| 18.48 | 18.67 | 18.219999 | 18.24 | 2,707,900 | 17.872868 |
XRAY
|
2025-01-16
| 18.24 | 18.65 | 17.9 | 18.440001 | 2,524,400 | 18.068842 |
XRAY
|
2025-01-17
| 18.59 | 18.940001 | 18.440001 | 18.77 | 1,875,100 | 18.3922 |
XRAY
|
2025-01-21
| 18.9 | 19.120001 | 18.700001 | 18.959999 | 2,654,600 | 18.578375 |
XRAY
|
2025-01-22
| 18.889999 | 19.43 | 18.700001 | 19.360001 | 1,536,200 | 18.970325 |
XRAY
|
2025-01-23
| 19.190001 | 19.459999 | 18.780001 | 19.440001 | 2,652,100 | 19.048716 |
XRAY
|
2025-01-24
| 19.41 | 19.68 | 19.26 | 19.530001 | 2,682,200 | 19.136904 |
XRAY
|
2025-01-27
| 19.709999 | 19.85 | 19.459999 | 19.610001 | 1,811,900 | 19.215292 |
XRAY
|
2025-01-28
| 19.58 | 19.860001 | 19.450001 | 19.620001 | 1,934,300 | 19.225092 |
XRAY
|
2025-01-29
| 19.52 | 19.83 | 19.459999 | 19.629999 | 2,144,100 | 19.234888 |
XRAY
|
2025-01-30
| 19.98 | 20.6 | 19.98 | 20.309999 | 2,908,600 | 19.901201 |
XRAY
|
2025-01-31
| 20.27 | 20.27 | 19.73 | 19.76 | 1,731,100 | 19.362274 |
XRAY
|
2025-02-03
| 19.35 | 19.709999 | 19.049999 | 19.35 | 1,833,000 | 18.960526 |
XRAY
|
2025-02-04
| 19.32 | 19.530001 | 19.16 | 19.290001 | 2,193,900 | 18.901735 |
XRAY
|
2025-02-05
| 19.43 | 19.77 | 19.27 | 19.290001 | 2,156,500 | 18.901735 |
XRAY
|
2025-02-06
| 19.35 | 19.67 | 19.139999 | 19.209999 | 2,181,600 | 18.823341 |
XRAY
|
2025-02-07
| 19.209999 | 19.27 | 18.700001 | 18.76 | 1,455,000 | 18.382402 |
XRAY
|
2025-02-10
| 18.809999 | 18.85 | 18.379999 | 18.459999 | 2,115,400 | 18.08844 |
XRAY
|
2025-02-11
| 18.379999 | 18.5 | 18.26 | 18.280001 | 1,524,200 | 17.912064 |
XRAY
|
2025-02-12
| 18.1 | 18.65 | 18.02 | 18.370001 | 3,503,200 | 18.000252 |
XRAY
|
2025-02-13
| 18.370001 | 18.809999 | 18.280001 | 18.77 | 2,129,100 | 18.3922 |
XRAY
|
2025-02-14
| 18.73 | 18.799999 | 18.290001 | 18.32 | 2,580,900 | 17.951258 |
XRAY
|
2025-02-18
| 18.35 | 18.85 | 18.33 | 18.84 | 2,971,800 | 18.460791 |
XRAY
|
2025-02-19
| 18.809999 | 19.059999 | 18.549999 | 18.98 | 2,108,800 | 18.597973 |
XRAY
|
2025-02-20
| 18.92 | 19.18 | 18.9 | 18.950001 | 1,912,000 | 18.568579 |
XRAY
|
2025-02-21
| 18.959999 | 19.09 | 18.65 | 18.75 | 1,765,700 | 18.372602 |
XRAY
|
2025-02-24
| 18.82 | 19.1 | 18.540001 | 19.049999 | 2,716,900 | 18.666563 |
XRAY
|
2025-02-25
| 19.16 | 19.27 | 18.57 | 18.82 | 2,310,200 | 18.441193 |
XRAY
|
2025-02-26
| 18.82 | 19.17 | 18.6 | 18.809999 | 3,242,200 | 18.431395 |
XRAY
|
2025-02-27
| 18.93 | 19.030001 | 17.09 | 17.15 | 6,160,700 | 16.804808 |
XRAY
|
2025-02-28
| 17.15 | 17.34 | 16.209999 | 16.549999 | 4,667,100 | 16.216883 |
XRAY
|
2025-03-03
| 16.629999 | 16.719999 | 15.94 | 15.99 | 4,743,500 | 15.668156 |
XRAY
|
2025-03-04
| 16.059999 | 16.200001 | 15.47 | 15.59 | 3,412,400 | 15.276206 |
XRAY
|
2025-03-05
| 15.66 | 16.25 | 15.63 | 16.15 | 3,050,200 | 15.824934 |
XRAY
|
2025-03-06
| 16.02 | 16.379999 | 15.95 | 16.26 | 2,609,800 | 15.932721 |
XRAY
|
2025-03-07
| 16.25 | 16.4 | 15.84 | 16.32 | 2,069,200 | 15.991512 |
XRAY
|
2025-03-10
| 16.26 | 16.41 | 16.030001 | 16.049999 | 2,800,200 | 15.726947 |
XRAY
|
2025-03-11
| 15.85 | 16.02 | 15.53 | 15.91 | 2,737,300 | 15.589766 |
XRAY
|
2025-03-12
| 16.059999 | 16.1 | 15.3 | 15.33 | 3,020,500 | 15.02144 |
XRAY
|
2025-03-13
| 15.07 | 15.32 | 14.78 | 15 | 3,828,200 | 14.698082 |
XRAY
|
2025-03-14
| 15.2 | 15.59 | 14.91 | 15.56 | 4,513,500 | 15.246811 |
XRAY
|
2025-03-17
| 15.58 | 15.89 | 15.39 | 15.59 | 2,780,400 | 15.276206 |
XRAY
|
2025-03-18
| 15.58 | 15.82 | 15.32 | 15.74 | 2,289,000 | 15.423187 |
XRAY
|
2025-03-19
| 15.77 | 15.86 | 15.47 | 15.66 | 2,502,800 | 15.344797 |
XRAY
|
2025-03-20
| 15.69 | 15.97 | 15.5 | 15.6 | 2,363,300 | 15.286005 |
XRAY
|
2025-03-21
| 15.46 | 15.59 | 15.32 | 15.56 | 12,658,200 | 15.246811 |
XRAY
|
2025-03-24
| 15.76 | 16.02 | 15.65 | 15.8 | 2,625,600 | 15.481979 |
XRAY
|
2025-03-25
| 15.79 | 15.85 | 15.43 | 15.57 | 2,314,700 | 15.256609 |
XRAY
|
2025-03-26
| 15.59 | 15.78 | 15.34 | 15.6 | 2,057,600 | 15.286005 |
XRAY
|
2025-03-27
| 15.61 | 15.74 | 15.47 | 15.64 | 2,814,700 | 15.3252 |
XRAY
|
2025-03-28
| 15.44 | 15.54 | 14.86 | 14.93 | 2,436,700 | 14.780701 |
XRAY
|
2025-03-31
| 14.83 | 15.1 | 14.61 | 14.94 | 2,856,400 | 14.7906 |
XRAY
|
2025-04-01
| 14.91 | 15.02 | 14.62 | 14.65 | 2,658,700 | 14.5035 |
XRAY
|
2025-04-02
| 14.5 | 14.92 | 14.5 | 14.87 | 2,270,100 | 14.7213 |
XRAY
|
2025-04-03
| 14.38 | 14.5 | 13.57 | 13.62 | 4,021,400 | 13.4838 |
XRAY
|
2025-04-04
| 13.28 | 13.73 | 12.54 | 13.58 | 4,926,000 | 13.444201 |
XRAY
|
2025-04-07
| 13.06 | 13.9 | 12.62 | 13.24 | 4,863,900 | 13.1076 |
XRAY
|
2025-04-08
| 13.46 | 13.54 | 12.49 | 12.66 | 2,730,800 | 12.5334 |
XRAY
|
2025-04-09
| 12.51 | 13.9 | 12.18 | 13.66 | 5,491,700 | 13.5234 |
XRAY
|
2025-04-10
| 13.38 | 13.63 | 12.28 | 12.65 | 4,022,600 | 12.523499 |
XRAY
|
2025-04-11
| 12.8 | 12.87 | 12.16 | 12.77 | 3,640,300 | 12.642301 |
XRAY
|
2025-04-14
| 13.04 | 13.14 | 12.7 | 13.08 | 2,621,000 | 12.9492 |
XRAY
|
2025-04-15
| 12.79 | 12.95 | 12.49 | 12.55 | 3,114,900 | 12.4245 |
XRAY
|
2025-04-16
| 12.48 | 12.73 | 12.34 | 12.65 | 2,929,100 | 12.523499 |
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.