symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-08-19 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
|
2021-03-02
| 31.02 | 31.440001 | 28.559999 | 28.68 | 195,717 | 28.68 |
XPRO
|
2021-03-03
| 28.74 | 31.799999 | 28.620001 | 29.700001 | 275,267 | 29.700001 |
XPRO
|
2021-03-04
| 29.940001 | 30.9 | 28.559999 | 29.280001 | 340,183 | 29.280001 |
XPRO
|
2021-03-05
| 28.440001 | 31.74 | 26.52 | 28.68 | 413,667 | 28.68 |
XPRO
|
2021-03-08
| 28.379999 | 29.4 | 26.700001 | 29.4 | 217,500 | 29.4 |
XPRO
|
2021-03-09
| 29.1 | 30.780001 | 27.719999 | 28.200001 | 705,117 | 28.200001 |
XPRO
|
2021-03-10
| 28.799999 | 30.18 | 27.9 | 29.879999 | 299,633 | 29.879999 |
XPRO
|
2021-03-11
| 30.540001 | 31.139999 | 28.92 | 29.16 | 217,650 | 29.16 |
XPRO
|
2021-03-12
| 28.98 | 29.52 | 26.76 | 27.059999 | 229,267 | 27.059999 |
XPRO
|
2021-03-15
| 28.32 | 28.5 | 26.1 | 26.52 | 233,717 | 26.52 |
XPRO
|
2021-03-16
| 25.860001 | 26.280001 | 24.959999 | 25.68 | 162,683 | 25.68 |
XPRO
|
2021-03-17
| 25.440001 | 27.18 | 25.26 | 26.4 | 213,117 | 26.4 |
XPRO
|
2021-03-18
| 25.98 | 26.219999 | 24.18 | 24.66 | 157,350 | 24.66 |
XPRO
|
2021-03-19
| 24.66 | 25.799999 | 24.299999 | 25.02 | 1,134,500 | 25.02 |
XPRO
|
2021-03-22
| 24.18 | 24.540001 | 22.92 | 23.16 | 187,233 | 23.16 |
XPRO
|
2021-03-23
| 22.5 | 23.459999 | 20.700001 | 21.120001 | 331,750 | 21.120001 |
XPRO
|
2021-03-24
| 21.6 | 22.5 | 21 | 21 | 196,417 | 21 |
XPRO
|
2021-03-25
| 20.280001 | 21.48 | 19.620001 | 21.42 | 201,083 | 21.42 |
XPRO
|
2021-03-26
| 22.139999 | 22.32 | 21.360001 | 22.26 | 134,883 | 22.26 |
XPRO
|
2021-03-29
| 22.02 | 22.26 | 20.76 | 20.76 | 161,633 | 20.76 |
XPRO
|
2021-03-30
| 20.76 | 21.66 | 20.459999 | 21 | 88,650 | 21 |
XPRO
|
2021-03-31
| 21 | 21.540001 | 20.459999 | 21.299999 | 138,833 | 21.299999 |
XPRO
|
2021-04-01
| 21.780001 | 23.040001 | 21.24 | 22.860001 | 222,233 | 22.860001 |
XPRO
|
2021-04-05
| 22.860001 | 23.280001 | 22.139999 | 22.379999 | 121,600 | 22.379999 |
XPRO
|
2021-04-06
| 22.559999 | 24.059999 | 21.84 | 21.84 | 126,600 | 21.84 |
XPRO
|
2021-04-07
| 21.959999 | 22.200001 | 21.18 | 21.6 | 103,133 | 21.6 |
XPRO
|
2021-04-08
| 21.48 | 22.200001 | 21.059999 | 21.84 | 87,917 | 21.84 |
XPRO
|
2021-04-09
| 21.719999 | 22.440001 | 21.299999 | 21.299999 | 72,017 | 21.299999 |
XPRO
|
2021-04-12
| 21.360001 | 21.719999 | 20.76 | 21.360001 | 75,933 | 21.360001 |
XPRO
|
2021-04-13
| 21.24 | 21.299999 | 20.76 | 20.82 | 79,167 | 20.82 |
XPRO
|
2021-04-14
| 21 | 22.200001 | 20.940001 | 21.48 | 184,617 | 21.48 |
XPRO
|
2021-04-15
| 21.66 | 21.959999 | 20.700001 | 21.059999 | 70,217 | 21.059999 |
XPRO
|
2021-04-16
| 21.299999 | 21.299999 | 20.1 | 20.1 | 256,100 | 20.1 |
XPRO
|
2021-04-19
| 19.98 | 20.459999 | 19.68 | 19.860001 | 115,833 | 19.860001 |
XPRO
|
2021-04-20
| 19.68 | 19.68 | 18.360001 | 18.84 | 140,383 | 18.84 |
XPRO
|
2021-04-21
| 18.6 | 19.68 | 18.6 | 19.620001 | 78,850 | 19.620001 |
XPRO
|
2021-04-22
| 19.92 | 20.040001 | 18.9 | 19.02 | 86,550 | 19.02 |
XPRO
|
2021-04-23
| 19.200001 | 20.1 | 18.540001 | 20.040001 | 183,650 | 20.040001 |
XPRO
|
2021-04-26
| 19.98 | 20.639999 | 19.68 | 19.860001 | 114,150 | 19.860001 |
XPRO
|
2021-04-27
| 19.98 | 20.16 | 18.9 | 19.559999 | 139,867 | 19.559999 |
XPRO
|
2021-04-28
| 19.620001 | 20.940001 | 19.559999 | 20.700001 | 157,300 | 20.700001 |
XPRO
|
2021-04-29
| 21.120001 | 21.299999 | 20.16 | 20.4 | 127,933 | 20.4 |
XPRO
|
2021-04-30
| 20.040001 | 20.16 | 19.200001 | 19.5 | 176,333 | 19.5 |
XPRO
|
2021-05-03
| 19.98 | 21 | 19.92 | 20.700001 | 310,150 | 20.700001 |
XPRO
|
2021-05-04
| 19.98 | 20.700001 | 18.9 | 20.4 | 174,367 | 20.4 |
XPRO
|
2021-05-05
| 20.639999 | 22.620001 | 20.4 | 21.959999 | 361,033 | 21.959999 |
XPRO
|
2021-05-06
| 22.139999 | 22.440001 | 20.58 | 21.9 | 186,133 | 21.9 |
XPRO
|
2021-05-07
| 21.66 | 23.16 | 21.299999 | 22.92 | 336,400 | 22.92 |
XPRO
|
2021-05-10
| 23.280001 | 23.700001 | 21.299999 | 21.360001 | 280,800 | 21.360001 |
XPRO
|
2021-05-11
| 20.639999 | 21.360001 | 20.219999 | 20.52 | 141,867 | 20.52 |
XPRO
|
2021-05-12
| 20.58 | 22.08 | 20.58 | 20.879999 | 160,650 | 20.879999 |
XPRO
|
2021-05-13
| 20.700001 | 21.540001 | 20.52 | 21.360001 | 172,150 | 21.360001 |
XPRO
|
2021-05-14
| 21.780001 | 22.32 | 21.360001 | 22.139999 | 79,883 | 22.139999 |
XPRO
|
2021-05-17
| 21.84 | 22.799999 | 21.48 | 22.74 | 92,517 | 22.74 |
XPRO
|
2021-05-18
| 22.799999 | 22.799999 | 21.24 | 21.24 | 171,600 | 21.24 |
XPRO
|
2021-05-19
| 20.52 | 21.18 | 20.280001 | 20.940001 | 132,817 | 20.940001 |
XPRO
|
2021-05-20
| 21 | 21.18 | 19.860001 | 20.700001 | 143,600 | 20.700001 |
XPRO
|
2021-05-21
| 21.18 | 21.18 | 20.52 | 20.82 | 107,283 | 20.82 |
XPRO
|
2021-05-24
| 21.059999 | 21.299999 | 20.52 | 20.879999 | 113,717 | 20.879999 |
XPRO
|
2021-05-25
| 20.76 | 21.059999 | 19.200001 | 19.200001 | 153,817 | 19.200001 |
XPRO
|
2021-05-26
| 19.200001 | 20.040001 | 19.08 | 19.860001 | 71,267 | 19.860001 |
XPRO
|
2021-05-27
| 20.1 | 20.700001 | 19.98 | 20.459999 | 221,067 | 20.459999 |
XPRO
|
2021-05-28
| 20.58 | 20.700001 | 19.92 | 20.16 | 53,683 | 20.16 |
XPRO
|
2021-06-01
| 20.879999 | 21.6 | 20.4 | 21.540001 | 151,800 | 21.540001 |
XPRO
|
2021-06-02
| 21.719999 | 24.299999 | 21.48 | 23.459999 | 431,783 | 23.459999 |
XPRO
|
2021-06-03
| 23.34 | 23.700001 | 22.139999 | 22.799999 | 208,867 | 22.799999 |
XPRO
|
2021-06-04
| 22.98 | 23.16 | 21.360001 | 22.379999 | 189,150 | 22.379999 |
XPRO
|
2021-06-07
| 22.379999 | 22.5 | 18.48 | 19.139999 | 770,350 | 19.139999 |
XPRO
|
2021-06-08
| 19.5 | 19.799999 | 18.48 | 18.84 | 387,417 | 18.84 |
XPRO
|
2021-06-09
| 18.719999 | 19.32 | 18.299999 | 18.6 | 336,100 | 18.6 |
XPRO
|
2021-06-10
| 19.08 | 20.459999 | 18.84 | 19.559999 | 386,250 | 19.559999 |
XPRO
|
2021-06-11
| 19.799999 | 21 | 19.799999 | 20.34 | 347,633 | 20.34 |
XPRO
|
2021-06-14
| 20.639999 | 21.540001 | 19.98 | 20.219999 | 351,733 | 20.219999 |
XPRO
|
2021-06-15
| 20.34 | 20.940001 | 19.559999 | 20.639999 | 211,133 | 20.639999 |
XPRO
|
2021-06-16
| 20.639999 | 21.540001 | 20.280001 | 21.120001 | 201,000 | 21.120001 |
XPRO
|
2021-06-17
| 21.18 | 21.18 | 19.08 | 19.860001 | 274,250 | 19.860001 |
XPRO
|
2021-06-18
| 19.139999 | 20.16 | 19.02 | 19.32 | 408,767 | 19.32 |
XPRO
|
2021-06-21
| 19.5 | 20.76 | 19.440001 | 20.639999 | 162,117 | 20.639999 |
XPRO
|
2021-06-22
| 20.76 | 20.940001 | 19.92 | 20.4 | 136,350 | 20.4 |
XPRO
|
2021-06-23
| 20.700001 | 21.299999 | 20.280001 | 20.4 | 171,383 | 20.4 |
XPRO
|
2021-06-24
| 20.58 | 21.18 | 20.040001 | 21.120001 | 182,717 | 21.120001 |
XPRO
|
2021-06-25
| 21.059999 | 21.360001 | 19.799999 | 19.799999 | 538,533 | 19.799999 |
XPRO
|
2021-06-28
| 20.1 | 20.1 | 18.059999 | 18.540001 | 351,767 | 18.540001 |
XPRO
|
2021-06-29
| 18.6 | 19.08 | 18.360001 | 18.9 | 188,983 | 18.9 |
XPRO
|
2021-06-30
| 19.08 | 19.200001 | 18.18 | 18.18 | 143,400 | 18.18 |
XPRO
|
2021-07-01
| 18.6 | 19.32 | 18.6 | 19.200001 | 193,650 | 19.200001 |
XPRO
|
2021-07-02
| 19.08 | 19.200001 | 18.540001 | 18.66 | 65,833 | 18.66 |
XPRO
|
2021-07-06
| 18.48 | 18.780001 | 16.98 | 17.040001 | 196,500 | 17.040001 |
XPRO
|
2021-07-07
| 17.219999 | 17.58 | 16.32 | 16.74 | 109,217 | 16.74 |
XPRO
|
2021-07-08
| 16.620001 | 17.1 | 16.200001 | 16.620001 | 128,167 | 16.620001 |
XPRO
|
2021-07-09
| 17.1 | 17.58 | 16.799999 | 17.1 | 101,583 | 17.1 |
XPRO
|
2021-07-12
| 16.559999 | 17.58 | 16.440001 | 17.52 | 137,317 | 17.52 |
XPRO
|
2021-07-13
| 17.280001 | 17.940001 | 16.860001 | 17.459999 | 134,500 | 17.459999 |
XPRO
|
2021-07-14
| 17.52 | 18 | 16.200001 | 16.32 | 126,533 | 16.32 |
XPRO
|
2021-07-15
| 16.08 | 16.440001 | 15.36 | 15.48 | 163,850 | 15.48 |
XPRO
|
2021-07-16
| 15.84 | 15.84 | 14.76 | 15.36 | 195,550 | 15.36 |
XPRO
|
2021-07-19
| 14.7 | 15.78 | 14.22 | 15.54 | 227,950 | 15.54 |
XPRO
|
2021-07-20
| 15.6 | 15.78 | 15.18 | 15.24 | 159,583 | 15.24 |
XPRO
|
2021-07-21
| 15.78 | 16.98 | 15.72 | 16.26 | 147,283 | 16.26 |
XPRO
|
2021-07-22
| 16.08 | 16.379999 | 15.48 | 15.72 | 103,267 | 15.72 |
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.