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
⌀ |
|---|---|---|---|---|---|---|---|
XPRO
|
2013-09-04
| 166.800003 | 166.800003 | 162.240005 | 165 | 186,517 | 146.324265 |
XPRO
|
2013-09-05
| 165.300003 | 170.520004 | 165.300003 | 168.779999 | 36,617 | 149.676437 |
XPRO
|
2013-09-06
| 171.660004 | 172.5 | 168.300003 | 168.600006 | 28,133 | 149.516815 |
XPRO
|
2013-09-09
| 170.339996 | 172.080002 | 168.899994 | 171.779999 | 66,050 | 152.336884 |
XPRO
|
2013-09-10
| 172.320007 | 173.399994 | 169.5 | 170.880005 | 89,533 | 151.538773 |
XPRO
|
2013-09-11
| 171.600006 | 171.600006 | 169.139999 | 170.279999 | 42,083 | 151.006668 |
XPRO
|
2013-09-12
| 169.740005 | 169.919998 | 165.720001 | 169.440002 | 84,667 | 150.261719 |
XPRO
|
2013-09-13
| 169.619995 | 169.679993 | 166.740005 | 169.020004 | 75,633 | 149.889282 |
XPRO
|
2013-09-16
| 170.100006 | 172.080002 | 167.279999 | 169.380005 | 103,683 | 150.208527 |
XPRO
|
2013-09-17
| 169.740005 | 170.039993 | 167.100006 | 168.600006 | 70,883 | 149.516815 |
XPRO
|
2013-09-18
| 171 | 176.940002 | 171 | 172.740005 | 198,450 | 153.188217 |
XPRO
|
2013-09-19
| 179.399994 | 180 | 174 | 178.259995 | 164,233 | 158.08345 |
XPRO
|
2013-09-20
| 180 | 181.139999 | 176.399994 | 177.300003 | 150,717 | 157.232071 |
XPRO
|
2013-09-23
| 177.360001 | 178.800003 | 176.039993 | 177.660004 | 76,633 | 157.551361 |
XPRO
|
2013-09-24
| 178.259995 | 178.259995 | 174 | 175.5 | 46,917 | 155.635818 |
XPRO
|
2013-09-25
| 175.919998 | 178.380005 | 175.919998 | 177.539993 | 23,550 | 157.444901 |
XPRO
|
2013-09-26
| 177.360001 | 181.139999 | 177.360001 | 180.899994 | 106,067 | 160.424591 |
XPRO
|
2013-09-27
| 180.300003 | 180.539993 | 179.460007 | 179.820007 | 41,150 | 159.466858 |
XPRO
|
2013-09-30
| 178.5 | 182.699997 | 177.720001 | 179.580002 | 291,467 | 159.254028 |
XPRO
|
2013-10-01
| 180.360001 | 183.960007 | 179.759995 | 182.820007 | 53,100 | 162.127304 |
XPRO
|
2013-10-02
| 182.699997 | 190.380005 | 180.059998 | 189.059998 | 65,200 | 167.661011 |
XPRO
|
2013-10-03
| 188.520004 | 189.300003 | 184.080002 | 187.800003 | 51,717 | 166.543625 |
XPRO
|
2013-10-04
| 192.720001 | 194.580002 | 186.119995 | 187.139999 | 190,833 | 165.958374 |
XPRO
|
2013-10-07
| 187.080002 | 187.919998 | 184.080002 | 186.419998 | 89,333 | 165.319824 |
XPRO
|
2013-10-08
| 186.059998 | 186.839996 | 181.679993 | 184.259995 | 106,250 | 163.404312 |
XPRO
|
2013-10-09
| 184.5 | 184.5 | 180.600006 | 181.020004 | 87,200 | 160.531052 |
XPRO
|
2013-10-10
| 183 | 185.759995 | 181.559998 | 184.919998 | 51,183 | 163.989594 |
XPRO
|
2013-10-11
| 184.979996 | 192 | 184.139999 | 188.880005 | 41,950 | 167.501404 |
XPRO
|
2013-10-14
| 188.580002 | 192.300003 | 188.460007 | 190.320007 | 50,367 | 168.778427 |
XPRO
|
2013-10-15
| 190.559998 | 191.339996 | 186.899994 | 187.440002 | 65,183 | 166.224411 |
XPRO
|
2013-10-16
| 188.759995 | 189.539993 | 186.720001 | 189 | 38,800 | 167.607803 |
XPRO
|
2013-10-17
| 189 | 190.5 | 187.199997 | 188.160004 | 53,200 | 166.862869 |
XPRO
|
2013-10-18
| 190.020004 | 196.199997 | 190.020004 | 193.320007 | 58,217 | 171.438843 |
XPRO
|
2013-10-21
| 193.320007 | 194.940002 | 192.479996 | 192.779999 | 58,450 | 170.959991 |
XPRO
|
2013-10-22
| 193.5 | 193.5 | 188.460007 | 188.639999 | 38,050 | 167.288559 |
XPRO
|
2013-10-23
| 187.559998 | 187.559998 | 179.100006 | 179.399994 | 106,717 | 159.094391 |
XPRO
|
2013-10-24
| 178.860001 | 179.520004 | 175.800003 | 178.800003 | 48,467 | 158.562271 |
XPRO
|
2013-10-25
| 180.179993 | 182.039993 | 176.759995 | 177.119995 | 37,650 | 157.072449 |
XPRO
|
2013-10-28
| 177.600006 | 186.059998 | 177.539993 | 183.419998 | 53,333 | 162.659393 |
XPRO
|
2013-10-29
| 183.240005 | 185.940002 | 182.880005 | 183.899994 | 30,800 | 163.085022 |
XPRO
|
2013-10-30
| 184.440002 | 188.880005 | 182.100006 | 183.119995 | 46,617 | 162.393356 |
XPRO
|
2013-10-31
| 183.600006 | 185.520004 | 180.779999 | 183.539993 | 38,267 | 162.765793 |
XPRO
|
2013-11-01
| 183.059998 | 187.679993 | 182.699997 | 186.899994 | 39,083 | 165.745514 |
XPRO
|
2013-11-04
| 186.899994 | 186.899994 | 180.179993 | 183.600006 | 50,067 | 162.819 |
XPRO
|
2013-11-05
| 183.419998 | 185.039993 | 181.199997 | 182.520004 | 48,617 | 161.861282 |
XPRO
|
2013-11-06
| 182.820007 | 190.440002 | 181.380005 | 185.880005 | 35,150 | 164.840958 |
XPRO
|
2013-11-07
| 186.720001 | 187.919998 | 181.440002 | 181.5 | 27,217 | 160.956696 |
XPRO
|
2013-11-08
| 181.860001 | 189.539993 | 181.860001 | 187.740005 | 39,300 | 166.490433 |
XPRO
|
2013-11-11
| 187.5 | 187.5 | 180.539993 | 181.979996 | 46,317 | 161.382355 |
XPRO
|
2013-11-12
| 181.5 | 181.559998 | 176.639999 | 177.119995 | 44,467 | 157.072449 |
XPRO
|
2013-11-13
| 156 | 161.399994 | 138.600006 | 152.820007 | 837,817 | 135.522903 |
XPRO
|
2013-11-14
| 155.759995 | 157.740005 | 150.059998 | 151.440002 | 177,983 | 134.299088 |
XPRO
|
2013-11-15
| 151.440002 | 159.839996 | 148.619995 | 153.660004 | 147,533 | 136.267807 |
XPRO
|
2013-11-18
| 150.779999 | 150.779999 | 142.619995 | 144.119995 | 286,583 | 127.807571 |
XPRO
|
2013-11-19
| 146.880005 | 148.080002 | 141.119995 | 142.320007 | 120,717 | 126.211357 |
XPRO
|
2013-11-20
| 142.919998 | 145.139999 | 142.919998 | 144.360001 | 64,467 | 128.020447 |
XPRO
|
2013-11-21
| 145.080002 | 147.779999 | 143.880005 | 145.5 | 47,317 | 129.031403 |
XPRO
|
2013-11-22
| 145.199997 | 145.740005 | 142.380005 | 144.839996 | 40,467 | 128.446106 |
XPRO
|
2013-11-25
| 145.199997 | 145.199997 | 141.059998 | 141.960007 | 8,000 | 125.892105 |
XPRO
|
2013-11-26
| 141.600006 | 142.5 | 141.360001 | 141.779999 | 92,400 | 126.132286 |
XPRO
|
2013-11-27
| 142.979996 | 143.759995 | 141.600006 | 143.699997 | 44,267 | 127.840385 |
XPRO
|
2013-11-29
| 143.699997 | 143.880005 | 142.679993 | 143.580002 | 15,217 | 127.73365 |
XPRO
|
2013-12-02
| 152.639999 | 153 | 145.919998 | 151.440002 | 66,967 | 134.726151 |
XPRO
|
2013-12-03
| 153.240005 | 153.240005 | 150 | 150.360001 | 45,583 | 133.765366 |
XPRO
|
2013-12-04
| 155.220001 | 155.759995 | 152.759995 | 155.460007 | 66,433 | 138.302475 |
XPRO
|
2013-12-05
| 156 | 159.539993 | 156 | 159.419998 | 108,633 | 141.825424 |
XPRO
|
2013-12-06
| 162.419998 | 165.119995 | 161.699997 | 162.660004 | 169,033 | 144.70784 |
XPRO
|
2013-12-09
| 162.899994 | 166.139999 | 159.419998 | 163.020004 | 71,817 | 145.028137 |
XPRO
|
2013-12-10
| 163.320007 | 164.820007 | 160.919998 | 161.460007 | 55,983 | 143.640305 |
XPRO
|
2013-12-11
| 161.279999 | 162.660004 | 158.880005 | 159.899994 | 93,817 | 142.252457 |
XPRO
|
2013-12-12
| 158.520004 | 160.740005 | 157.5 | 158.520004 | 117,850 | 141.02475 |
XPRO
|
2013-12-13
| 158.639999 | 159 | 156.839996 | 158.699997 | 61,750 | 141.184891 |
XPRO
|
2013-12-16
| 159.720001 | 165.539993 | 158.880005 | 160.199997 | 125,150 | 142.519348 |
XPRO
|
2013-12-17
| 165 | 165 | 158.399994 | 159.479996 | 114,917 | 141.878799 |
XPRO
|
2013-12-18
| 159.960007 | 161.160004 | 158.100006 | 159 | 83,783 | 141.451767 |
XPRO
|
2013-12-19
| 157.979996 | 160.440002 | 157.199997 | 160.080002 | 58,800 | 142.412613 |
XPRO
|
2013-12-20
| 159.899994 | 163.800003 | 159.360001 | 163.740005 | 192,483 | 145.668686 |
XPRO
|
2013-12-23
| 163.320007 | 164.820007 | 158.279999 | 159.119995 | 30,383 | 141.558517 |
XPRO
|
2013-12-24
| 159.059998 | 161.820007 | 159.059998 | 161.580002 | 19,617 | 143.747055 |
XPRO
|
2013-12-26
| 161.460007 | 161.460007 | 158.759995 | 159.419998 | 19,833 | 141.825424 |
XPRO
|
2013-12-27
| 159.059998 | 163.380005 | 159.059998 | 162.300003 | 72,700 | 144.387589 |
XPRO
|
2013-12-30
| 163.020004 | 163.860001 | 160.559998 | 161.520004 | 24,367 | 143.69368 |
XPRO
|
2013-12-31
| 161.100006 | 162.539993 | 159 | 162 | 37,233 | 144.120682 |
XPRO
|
2014-01-02
| 161.639999 | 161.940002 | 156.059998 | 156.960007 | 40,717 | 139.636948 |
XPRO
|
2014-01-03
| 157.919998 | 160.020004 | 156.419998 | 157.440002 | 43,200 | 140.06395 |
XPRO
|
2014-01-06
| 157.740005 | 158.699997 | 153.059998 | 156.839996 | 53,367 | 139.530167 |
XPRO
|
2014-01-07
| 156.240005 | 156.240005 | 150.419998 | 150.479996 | 58,183 | 133.872116 |
XPRO
|
2014-01-08
| 150.300003 | 150.300003 | 144.960007 | 145.740005 | 104,650 | 129.655243 |
XPRO
|
2014-01-09
| 145.440002 | 148.139999 | 144.660004 | 147.899994 | 55,317 | 131.576828 |
XPRO
|
2014-01-10
| 147.899994 | 150.779999 | 145.919998 | 148.380005 | 64,233 | 132.003891 |
XPRO
|
2014-01-13
| 147.839996 | 148.919998 | 146.399994 | 146.699997 | 83,100 | 130.509293 |
XPRO
|
2014-01-14
| 147.119995 | 150.899994 | 147.119995 | 149.759995 | 63,967 | 133.231567 |
XPRO
|
2014-01-15
| 149.639999 | 150.059998 | 147 | 147.779999 | 79,133 | 131.470093 |
XPRO
|
2014-01-16
| 148.440002 | 148.860001 | 146.160004 | 147 | 35,117 | 130.776169 |
XPRO
|
2014-01-17
| 146.699997 | 149.399994 | 146.699997 | 147.300003 | 54,417 | 131.043076 |
XPRO
|
2014-01-21
| 149.220001 | 154.199997 | 144.779999 | 144.899994 | 68,950 | 128.907944 |
XPRO
|
2014-01-22
| 145.5 | 146.759995 | 143.460007 | 145.139999 | 72,183 | 129.12146 |
XPRO
|
2014-01-23
| 145.139999 | 145.139999 | 139.800003 | 141.119995 | 47,317 | 125.545105 |
XPRO
|
2014-01-24
| 141.360001 | 141.839996 | 134.820007 | 138.479996 | 71,000 | 123.196495 |
XPRO
|
2014-01-27
| 138.600006 | 138.660004 | 135.479996 | 136.080002 | 64,267 | 121.061371 |
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.