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
|
2022-09-30
| 12.87 | 13.17 | 12.54 | 12.74 | 640,400 | 12.74 |
XPRO
|
2022-10-03
| 13.53 | 14 | 13.24 | 13.83 | 448,500 | 13.83 |
XPRO
|
2022-10-04
| 14.19 | 14.69 | 13.99 | 14.69 | 718,200 | 14.69 |
XPRO
|
2022-10-05
| 14.62 | 14.98 | 14.42 | 14.82 | 850,800 | 14.82 |
XPRO
|
2022-10-06
| 14.66 | 15.38 | 14.66 | 15.33 | 393,900 | 15.33 |
XPRO
|
2022-10-07
| 15.51 | 15.81 | 15.15 | 15.41 | 601,000 | 15.41 |
XPRO
|
2022-10-10
| 15.44 | 15.68 | 14.98 | 15.35 | 667,300 | 15.35 |
XPRO
|
2022-10-11
| 14.94 | 15.44 | 14.69 | 15.18 | 471,800 | 15.18 |
XPRO
|
2022-10-12
| 15.11 | 15.26 | 14.47 | 14.92 | 390,600 | 14.92 |
XPRO
|
2022-10-13
| 14.65 | 15.97 | 14.61 | 15.91 | 529,500 | 15.91 |
XPRO
|
2022-10-14
| 15.74 | 15.99 | 15.28 | 15.36 | 576,200 | 15.36 |
XPRO
|
2022-10-17
| 15.77 | 16.129999 | 15.44 | 15.74 | 670,300 | 15.74 |
XPRO
|
2022-10-18
| 15.93 | 16.120001 | 15.3 | 15.7 | 559,200 | 15.7 |
XPRO
|
2022-10-19
| 15.75 | 16.25 | 15.63 | 16.110001 | 995,800 | 16.110001 |
XPRO
|
2022-10-20
| 16.27 | 16.52 | 15.86 | 16.190001 | 922,100 | 16.190001 |
XPRO
|
2022-10-21
| 16.34 | 17.27 | 15.99 | 17.26 | 1,163,400 | 17.26 |
XPRO
|
2022-10-24
| 17.219999 | 17.959999 | 16.84 | 17.9 | 690,600 | 17.9 |
XPRO
|
2022-10-25
| 17.719999 | 18.219999 | 17.610001 | 18.07 | 492,900 | 18.07 |
XPRO
|
2022-10-26
| 18.4 | 19 | 18.190001 | 18.530001 | 636,600 | 18.530001 |
XPRO
|
2022-10-27
| 18.860001 | 19 | 18.26 | 18.41 | 947,600 | 18.41 |
XPRO
|
2022-10-28
| 18.559999 | 18.860001 | 17.469999 | 18.860001 | 722,300 | 18.860001 |
XPRO
|
2022-10-31
| 18.52 | 19.41 | 18.49 | 18.93 | 771,000 | 18.93 |
XPRO
|
2022-11-01
| 19.309999 | 19.459999 | 18.690001 | 18.74 | 559,200 | 18.74 |
XPRO
|
2022-11-02
| 18.950001 | 19.030001 | 18.17 | 18.219999 | 622,100 | 18.219999 |
XPRO
|
2022-11-03
| 18.200001 | 18.68 | 16.940001 | 18.620001 | 898,700 | 18.620001 |
XPRO
|
2022-11-04
| 19.360001 | 19.370001 | 17.25 | 18.41 | 974,300 | 18.41 |
XPRO
|
2022-11-07
| 18.969999 | 19.280001 | 18.6 | 19 | 1,054,800 | 19 |
XPRO
|
2022-11-08
| 18.950001 | 19.129999 | 18.65 | 18.9 | 956,100 | 18.9 |
XPRO
|
2022-11-09
| 18.5 | 18.6 | 17.66 | 17.73 | 624,300 | 17.73 |
XPRO
|
2022-11-10
| 18.299999 | 18.639999 | 17.82 | 17.93 | 494,000 | 17.93 |
XPRO
|
2022-11-11
| 18.639999 | 19.219999 | 18.639999 | 18.950001 | 461,900 | 18.950001 |
XPRO
|
2022-11-14
| 19 | 19.450001 | 18.58 | 18.59 | 788,700 | 18.59 |
XPRO
|
2022-11-15
| 18.700001 | 19.02 | 18.440001 | 19 | 694,800 | 19 |
XPRO
|
2022-11-16
| 18.93 | 18.959999 | 18.35 | 18.57 | 504,600 | 18.57 |
XPRO
|
2022-11-17
| 18.120001 | 18.700001 | 18.120001 | 18.700001 | 349,200 | 18.700001 |
XPRO
|
2022-11-18
| 18.51 | 18.530001 | 17.75 | 17.799999 | 474,300 | 17.799999 |
XPRO
|
2022-11-21
| 17.309999 | 17.809999 | 16.360001 | 17.77 | 656,400 | 17.77 |
XPRO
|
2022-11-22
| 18.049999 | 18.309999 | 17.620001 | 17.77 | 526,200 | 17.77 |
XPRO
|
2022-11-23
| 17.15 | 17.870001 | 17.1 | 17.84 | 491,100 | 17.84 |
XPRO
|
2022-11-25
| 17.780001 | 18.07 | 17.68 | 17.68 | 130,100 | 17.68 |
XPRO
|
2022-11-28
| 17.1 | 17.690001 | 16.99 | 17.18 | 317,800 | 17.18 |
XPRO
|
2022-11-29
| 17.469999 | 17.700001 | 17.26 | 17.299999 | 420,900 | 17.299999 |
XPRO
|
2022-11-30
| 17.700001 | 17.700001 | 17 | 17.370001 | 875,500 | 17.370001 |
XPRO
|
2022-12-01
| 17.530001 | 17.690001 | 17.24 | 17.379999 | 396,300 | 17.379999 |
XPRO
|
2022-12-02
| 17.049999 | 18.57 | 16.940001 | 18.540001 | 685,300 | 18.540001 |
XPRO
|
2022-12-05
| 18.82 | 18.879999 | 16.639999 | 16.700001 | 566,200 | 16.700001 |
XPRO
|
2022-12-06
| 16.59 | 16.83 | 16.17 | 16.26 | 384,500 | 16.26 |
XPRO
|
2022-12-07
| 16.129999 | 16.57 | 15.6 | 15.61 | 372,700 | 15.61 |
XPRO
|
2022-12-08
| 16.09 | 16.209999 | 15.32 | 15.46 | 365,100 | 15.46 |
XPRO
|
2022-12-09
| 15.34 | 15.77 | 14.61 | 14.67 | 318,300 | 14.67 |
XPRO
|
2022-12-12
| 14.82 | 15.61 | 14.73 | 15.26 | 455,600 | 15.26 |
XPRO
|
2022-12-13
| 15.73 | 16.17 | 15.7 | 15.97 | 340,400 | 15.97 |
XPRO
|
2022-12-14
| 16.08 | 16.200001 | 15.35 | 15.56 | 315,500 | 15.56 |
XPRO
|
2022-12-15
| 15.29 | 15.7 | 15.12 | 15.37 | 274,700 | 15.37 |
XPRO
|
2022-12-16
| 14.95 | 15.25 | 14.7 | 15.21 | 1,174,900 | 15.21 |
XPRO
|
2022-12-19
| 15.36 | 15.78 | 14.98 | 15.13 | 376,400 | 15.13 |
XPRO
|
2022-12-20
| 15.23 | 16.27 | 15.21 | 16.219999 | 417,300 | 16.219999 |
XPRO
|
2022-12-21
| 16.59 | 16.91 | 16.26 | 16.91 | 387,800 | 16.91 |
XPRO
|
2022-12-22
| 16.870001 | 16.870001 | 15.98 | 16.559999 | 377,300 | 16.559999 |
XPRO
|
2022-12-23
| 16.73 | 17.09 | 16.49 | 17.01 | 287,900 | 17.01 |
XPRO
|
2022-12-27
| 17.190001 | 17.35 | 16.879999 | 17.26 | 363,400 | 17.26 |
XPRO
|
2022-12-28
| 17.209999 | 17.290001 | 16.5 | 16.700001 | 228,300 | 16.700001 |
XPRO
|
2022-12-29
| 16.66 | 18.139999 | 16.66 | 17.9 | 421,300 | 17.9 |
XPRO
|
2022-12-30
| 17.690001 | 18.190001 | 17.67 | 18.129999 | 413,700 | 18.129999 |
XPRO
|
2023-01-03
| 18.040001 | 18.32 | 16.690001 | 17.040001 | 325,300 | 17.040001 |
XPRO
|
2023-01-04
| 16.74 | 17.360001 | 16.629999 | 17.24 | 340,200 | 17.24 |
XPRO
|
2023-01-05
| 17.17 | 17.700001 | 16.879999 | 17.469999 | 515,200 | 17.469999 |
XPRO
|
2023-01-06
| 17.9 | 18.92 | 17.66 | 17.860001 | 729,600 | 17.860001 |
XPRO
|
2023-01-09
| 18.35 | 19 | 18.16 | 18.6 | 577,600 | 18.6 |
XPRO
|
2023-01-10
| 18.469999 | 19.02 | 18.16 | 18.85 | 450,700 | 18.85 |
XPRO
|
2023-01-11
| 19 | 19.02 | 18.299999 | 18.450001 | 264,400 | 18.450001 |
XPRO
|
2023-01-12
| 17.360001 | 18.65 | 16.43 | 17.690001 | 791,000 | 17.690001 |
XPRO
|
2023-01-13
| 18.25 | 18.379999 | 17.450001 | 18.200001 | 3,616,600 | 18.200001 |
XPRO
|
2023-01-17
| 18.4 | 18.93 | 18.25 | 18.879999 | 1,238,900 | 18.879999 |
XPRO
|
2023-01-18
| 19 | 19.129999 | 17.9 | 18.01 | 1,608,700 | 18.01 |
XPRO
|
2023-01-19
| 17.959999 | 18.200001 | 17.709999 | 18.02 | 682,300 | 18.02 |
XPRO
|
2023-01-20
| 18.219999 | 18.65 | 17.82 | 18.459999 | 732,700 | 18.459999 |
XPRO
|
2023-01-23
| 18.41 | 18.5 | 17.93 | 18.139999 | 823,500 | 18.139999 |
XPRO
|
2023-01-24
| 17.950001 | 18.16 | 17.75 | 18 | 620,300 | 18 |
XPRO
|
2023-01-25
| 17.889999 | 19.32 | 17.709999 | 18.860001 | 861,100 | 18.860001 |
XPRO
|
2023-01-26
| 19 | 19.1 | 18.15 | 18.700001 | 727,700 | 18.700001 |
XPRO
|
2023-01-27
| 18.620001 | 18.879999 | 18.219999 | 18.42 | 478,100 | 18.42 |
XPRO
|
2023-01-30
| 18.110001 | 18.540001 | 18.059999 | 18.23 | 327,200 | 18.23 |
XPRO
|
2023-01-31
| 18.139999 | 19.030001 | 18.139999 | 18.889999 | 716,300 | 18.889999 |
XPRO
|
2023-02-01
| 18.85 | 19.629999 | 18.190001 | 19.450001 | 885,300 | 19.450001 |
XPRO
|
2023-02-02
| 19.450001 | 19.65 | 18.719999 | 19.190001 | 947,600 | 19.190001 |
XPRO
|
2023-02-03
| 19.26 | 20.059999 | 19.200001 | 19.65 | 989,700 | 19.65 |
XPRO
|
2023-02-06
| 19.700001 | 19.9 | 19.309999 | 19.75 | 836,100 | 19.75 |
XPRO
|
2023-02-07
| 19.799999 | 20.700001 | 19.77 | 20.65 | 599,800 | 20.65 |
XPRO
|
2023-02-08
| 20.620001 | 21.040001 | 20.200001 | 20.9 | 1,069,100 | 20.9 |
XPRO
|
2023-02-09
| 21 | 21.049999 | 19.809999 | 19.92 | 579,900 | 19.92 |
XPRO
|
2023-02-10
| 20.41 | 21.07 | 20.23 | 20.950001 | 479,600 | 20.950001 |
XPRO
|
2023-02-13
| 20.83 | 21.65 | 20.5 | 21.459999 | 479,300 | 21.459999 |
XPRO
|
2023-02-14
| 21.25 | 21.93 | 20.719999 | 21.49 | 674,000 | 21.49 |
XPRO
|
2023-02-15
| 21.120001 | 22.01 | 20.799999 | 21.959999 | 653,200 | 21.959999 |
XPRO
|
2023-02-16
| 21.74 | 22.48 | 21.51 | 21.879999 | 743,000 | 21.879999 |
XPRO
|
2023-02-17
| 21.610001 | 21.75 | 20.280001 | 20.77 | 770,500 | 20.77 |
XPRO
|
2023-02-21
| 20.83 | 21.18 | 20.25 | 20.27 | 732,000 | 20.27 |
XPRO
|
2023-02-22
| 19.959999 | 20.360001 | 19.290001 | 19.74 | 795,500 | 19.74 |
XPRO
|
2023-02-23
| 20.5 | 22.299999 | 20.15 | 20.549999 | 1,103,400 | 20.549999 |
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.