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
|
2014-11-11
| 115.019997 | 117.059998 | 113.519997 | 116.940002 | 94,367 | 105.492989 |
XPRO
|
2014-11-12
| 120.839996 | 124.860001 | 119.459999 | 121.440002 | 181,167 | 109.552498 |
XPRO
|
2014-11-13
| 124.139999 | 125.82 | 116.220001 | 120.120003 | 133,533 | 108.361702 |
XPRO
|
2014-11-14
| 120.120003 | 124.980003 | 120.120003 | 123.779999 | 129,800 | 111.663437 |
XPRO
|
2014-11-17
| 123.779999 | 126 | 123.059998 | 124.32 | 135,217 | 112.150574 |
XPRO
|
2014-11-18
| 124.32 | 125.879997 | 120 | 121.080002 | 85,433 | 109.22773 |
XPRO
|
2014-11-19
| 120.900002 | 120.959999 | 117.18 | 118.919998 | 85,100 | 107.27916 |
XPRO
|
2014-11-20
| 119.639999 | 122.400002 | 118.800003 | 122.279999 | 64,550 | 110.310257 |
XPRO
|
2014-11-21
| 124.199997 | 124.32 | 121.019997 | 123.599998 | 45,683 | 111.501053 |
XPRO
|
2014-11-24
| 123.720001 | 123.959999 | 120.540001 | 122.040001 | 29,483 | 110.093758 |
XPRO
|
2014-11-25
| 122.040001 | 122.879997 | 118.559998 | 119.580002 | 47,433 | 108.676018 |
XPRO
|
2014-11-26
| 118.800003 | 119.339996 | 116.760002 | 117.18 | 43,433 | 106.49485 |
XPRO
|
2014-11-28
| 115.5 | 115.5 | 106.800003 | 107.879997 | 68,500 | 98.04287 |
XPRO
|
2014-12-01
| 105.300003 | 109.019997 | 99.419998 | 108 | 186,983 | 98.151939 |
XPRO
|
2014-12-02
| 107.699997 | 108.540001 | 105.959999 | 106.919998 | 151,133 | 97.170425 |
XPRO
|
2014-12-03
| 105.599998 | 107.639999 | 105.599998 | 106.620003 | 90,650 | 96.897781 |
XPRO
|
2014-12-04
| 107.400002 | 108.959999 | 103.080002 | 104.760002 | 145,900 | 95.20739 |
XPRO
|
2014-12-05
| 102.660004 | 104.339996 | 100.620003 | 102.419998 | 127,000 | 93.080757 |
XPRO
|
2014-12-08
| 101.040001 | 102.779999 | 100.32 | 100.980003 | 176,017 | 91.772079 |
XPRO
|
2014-12-09
| 100.440002 | 101.82 | 100.019997 | 101.339996 | 103,583 | 92.099228 |
XPRO
|
2014-12-10
| 100.260002 | 100.800003 | 95.760002 | 95.879997 | 134,333 | 87.137108 |
XPRO
|
2014-12-11
| 96.18 | 97.559998 | 95.639999 | 96.599998 | 95,983 | 87.791458 |
XPRO
|
2014-12-12
| 99 | 99 | 91.199997 | 91.32 | 314,433 | 82.99292 |
XPRO
|
2014-12-15
| 92.279999 | 92.459999 | 89.220001 | 89.82 | 205,867 | 81.629692 |
XPRO
|
2014-12-16
| 91.199997 | 93.779999 | 89.279999 | 91.199997 | 323,783 | 82.883865 |
XPRO
|
2014-12-17
| 91.019997 | 98.82 | 90.900002 | 97.199997 | 101,067 | 88.336754 |
XPRO
|
2014-12-18
| 97.620003 | 102.059998 | 97.620003 | 101.099998 | 97,867 | 91.881119 |
XPRO
|
2014-12-19
| 102.720001 | 108.599998 | 101.279999 | 108 | 118,200 | 98.151939 |
XPRO
|
2014-12-22
| 109.32 | 109.32 | 104.040001 | 104.459999 | 63,933 | 94.934731 |
XPRO
|
2014-12-23
| 104.639999 | 105.480003 | 101.279999 | 102.120003 | 87,300 | 92.808113 |
XPRO
|
2014-12-24
| 102.239998 | 102.239998 | 98.699997 | 100.800003 | 38,233 | 91.60849 |
XPRO
|
2014-12-26
| 101.339996 | 101.519997 | 98.099998 | 99.839996 | 56,400 | 90.736008 |
XPRO
|
2014-12-29
| 100.32 | 101.220001 | 97.440002 | 99.959999 | 70,233 | 90.845078 |
XPRO
|
2014-12-30
| 100.5 | 101.040001 | 97.5 | 99.599998 | 50,700 | 90.517899 |
XPRO
|
2014-12-31
| 98.760002 | 100.5 | 96.419998 | 99.779999 | 46,000 | 90.681496 |
XPRO
|
2015-01-02
| 94.260002 | 100.019997 | 94.260002 | 97.68 | 96,483 | 88.772987 |
XPRO
|
2015-01-05
| 96.059998 | 97.440002 | 94.5 | 95.940002 | 97,150 | 87.19165 |
XPRO
|
2015-01-06
| 95.82 | 96.599998 | 94.260002 | 96.419998 | 116,467 | 87.627869 |
XPRO
|
2015-01-07
| 96.540001 | 96.779999 | 92.760002 | 93.059998 | 96,067 | 84.574257 |
XPRO
|
2015-01-08
| 93.419998 | 94.5 | 92.099998 | 93.900002 | 128,133 | 85.337654 |
XPRO
|
2015-01-09
| 94.019997 | 94.800003 | 92.160004 | 92.760002 | 93,350 | 84.301613 |
XPRO
|
2015-01-12
| 91.5 | 91.5 | 87.18 | 90.239998 | 141,717 | 82.011398 |
XPRO
|
2015-01-13
| 90.540001 | 96.839996 | 89.879997 | 96.839996 | 148,883 | 88.009567 |
XPRO
|
2015-01-14
| 96.059998 | 97.32 | 94.199997 | 96.839996 | 146,483 | 88.009567 |
XPRO
|
2015-01-15
| 98.099998 | 98.699997 | 92.160004 | 93.059998 | 103,233 | 84.574257 |
XPRO
|
2015-01-16
| 92.760002 | 96.419998 | 92.400002 | 96.18 | 42,883 | 87.40976 |
XPRO
|
2015-01-20
| 95.699997 | 97.260002 | 92.580002 | 96 | 40,733 | 87.24617 |
XPRO
|
2015-01-21
| 96.779999 | 99.779999 | 96 | 99.599998 | 40,933 | 90.517899 |
XPRO
|
2015-01-22
| 100.800003 | 101.879997 | 98.459999 | 100.5 | 103,683 | 91.335823 |
XPRO
|
2015-01-23
| 100.019997 | 105.300003 | 98.760002 | 99.660004 | 94,917 | 90.572426 |
XPRO
|
2015-01-26
| 99.839996 | 100.739998 | 98.099998 | 100.739998 | 83,650 | 91.553947 |
XPRO
|
2015-01-27
| 99.900002 | 104.279999 | 99.480003 | 104.279999 | 39,783 | 94.771149 |
XPRO
|
2015-01-28
| 104.339996 | 104.699997 | 95.459999 | 96.300003 | 61,033 | 87.518814 |
XPRO
|
2015-01-29
| 96.360001 | 97.080002 | 93.540001 | 96.300003 | 74,800 | 87.518814 |
XPRO
|
2015-01-30
| 95.400002 | 99.120003 | 94.800003 | 98.220001 | 32,217 | 89.263733 |
XPRO
|
2015-02-02
| 97.139999 | 102.360001 | 97.139999 | 101.760002 | 52,883 | 92.480942 |
XPRO
|
2015-02-03
| 103.620003 | 106.860001 | 99.120003 | 99.720001 | 149,917 | 90.626945 |
XPRO
|
2015-02-04
| 97.739998 | 99.540001 | 94.5 | 96.419998 | 91,967 | 87.627869 |
XPRO
|
2015-02-05
| 97.32 | 101.699997 | 96.900002 | 101.339996 | 56,750 | 92.099228 |
XPRO
|
2015-02-06
| 101.400002 | 106.440002 | 97.32 | 99.599998 | 102,200 | 90.517899 |
XPRO
|
2015-02-09
| 100.199997 | 103.139999 | 99.300003 | 99.480003 | 65,717 | 90.408836 |
XPRO
|
2015-02-10
| 99.360001 | 99.419998 | 95.339996 | 97.139999 | 46,133 | 88.282227 |
XPRO
|
2015-02-11
| 96.059998 | 97.5 | 94.68 | 96 | 58,383 | 87.24617 |
XPRO
|
2015-02-12
| 97.379997 | 102 | 97.019997 | 97.379997 | 56,750 | 88.500328 |
XPRO
|
2015-02-13
| 98.699997 | 99.480003 | 96.120003 | 98.099998 | 71,183 | 89.154678 |
XPRO
|
2015-02-17
| 98.040001 | 104.400002 | 97.739998 | 104.160004 | 91,883 | 94.662102 |
XPRO
|
2015-02-18
| 102.720001 | 104.760002 | 101.220001 | 101.879997 | 53,083 | 92.589981 |
XPRO
|
2015-02-19
| 99.660004 | 102.120003 | 98.400002 | 100.5 | 37,833 | 91.335823 |
XPRO
|
2015-02-20
| 100.5 | 101.279999 | 99.059998 | 99.839996 | 18,383 | 90.736008 |
XPRO
|
2015-02-23
| 98.639999 | 101.160004 | 97.559998 | 97.800003 | 41,167 | 88.882027 |
XPRO
|
2015-02-24
| 98.580002 | 99.360001 | 97.139999 | 98.879997 | 90,317 | 89.863556 |
XPRO
|
2015-02-25
| 96.239998 | 106.980003 | 96.059998 | 104.099998 | 111,300 | 94.607574 |
XPRO
|
2015-02-26
| 103.739998 | 107.639999 | 102.120003 | 107.160004 | 135,817 | 97.388542 |
XPRO
|
2015-02-27
| 106.139999 | 109.620003 | 105.660004 | 106.559998 | 115,900 | 96.843246 |
XPRO
|
2015-03-02
| 106.559998 | 108.480003 | 104.580002 | 106.139999 | 106,283 | 96.46154 |
XPRO
|
2015-03-03
| 106.559998 | 108.959999 | 105.360001 | 108.540001 | 133,583 | 98.642708 |
XPRO
|
2015-03-04
| 107.940002 | 108.959999 | 105.900002 | 108.239998 | 173,767 | 99.192543 |
XPRO
|
2015-03-05
| 108.059998 | 109.080002 | 107.879997 | 108.18 | 180,517 | 99.137573 |
XPRO
|
2015-03-06
| 107.099998 | 110.82 | 106.5 | 110.459999 | 234,717 | 101.22699 |
XPRO
|
2015-03-09
| 111.419998 | 111.419998 | 107.519997 | 108.599998 | 248,133 | 99.522461 |
XPRO
|
2015-03-10
| 107.279999 | 109.32 | 105.300003 | 105.419998 | 155,150 | 96.608261 |
XPRO
|
2015-03-11
| 105.900002 | 107.82 | 104.040001 | 106.019997 | 98,617 | 97.158112 |
XPRO
|
2015-03-12
| 107.879997 | 108.660004 | 106.199997 | 106.379997 | 104,717 | 97.488022 |
XPRO
|
2015-03-13
| 106.620003 | 106.980003 | 103.739998 | 103.980003 | 85,750 | 95.288643 |
XPRO
|
2015-03-16
| 103.379997 | 103.68 | 99.839996 | 101.82 | 77,367 | 93.309181 |
XPRO
|
2015-03-17
| 101.760002 | 102 | 99 | 100.379997 | 97,433 | 91.98954 |
XPRO
|
2015-03-18
| 99.599998 | 103.440002 | 99 | 103.080002 | 52,517 | 94.463867 |
XPRO
|
2015-03-19
| 101.760002 | 103.860001 | 101.760002 | 103.379997 | 67,100 | 94.738777 |
XPRO
|
2015-03-20
| 104.879997 | 107.639999 | 103.199997 | 107.040001 | 199,783 | 98.09285 |
XPRO
|
2015-03-23
| 107.040001 | 108.660004 | 104.459999 | 104.519997 | 49,833 | 95.783501 |
XPRO
|
2015-03-24
| 104.400002 | 106.620003 | 102.540001 | 105.419998 | 114,733 | 96.608261 |
XPRO
|
2015-03-25
| 106.019997 | 107.279999 | 104.040001 | 104.699997 | 263,317 | 95.948448 |
XPRO
|
2015-03-26
| 105.959999 | 107.940002 | 104.339996 | 105.300003 | 146,083 | 96.498299 |
XPRO
|
2015-03-27
| 105.300003 | 107.699997 | 104.639999 | 106.32 | 96,833 | 97.433052 |
XPRO
|
2015-03-30
| 109.260002 | 113.699997 | 109.139999 | 112.800003 | 215,667 | 103.371391 |
XPRO
|
2015-03-31
| 111.540001 | 112.800003 | 110.160004 | 112.199997 | 86,467 | 102.821533 |
XPRO
|
2015-04-01
| 111.599998 | 114.779999 | 111.480003 | 114.360001 | 144,450 | 104.801003 |
XPRO
|
2015-04-02
| 112.080002 | 115.5 | 109.5 | 110.400002 | 232,817 | 101.172005 |
XPRO
|
2015-04-06
| 111.239998 | 114.480003 | 110.459999 | 113.339996 | 351,517 | 103.866249 |
XPRO
|
2015-04-07
| 113.040001 | 119.940002 | 111.959999 | 114.239998 | 221,100 | 104.691017 |
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.