Datasets:
Xmm
/
stock-data-dataset

Dataset card Data Studio Files Community
2
Search is not available for this dataset
Date
date32
Adj Close
float64
22.6
259
Volume
int64
23.2M
648M
Open
float64
22.5
258
High
float64
22.9
260
Low
float64
22.4
258
2015-11-25
29.5075
85,367,840
29.8025
29.8075
29.48
2015-11-24
29.72
170,991,800
29.3325
29.8375
29.28
2015-11-23
29.4375
129,782,720
29.8175
29.9325
29.335
2015-11-20
29.825
136,540,920
29.8
29.98
29.7125
2015-11-19
29.695
172,935,800
29.41
29.9375
29.19
2015-11-18
29.3225
186,238,920
28.94
29.3725
28.875
2015-11-17
28.4225
110,336,080
28.73
28.7625
28.33
2015-11-16
28.5437
151,918,280
27.845
28.56
27.75
2015-11-13
28.085
182,221,200
28.8
28.8925
28.0675
2015-11-12
28.93
129,845,400
29.065
29.205
28.9125
2015-11-11
29.0275
180,717,600
29.0925
29.355
28.8025
2015-11-10
29.1925
236,117,600
29.225
29.5175
29.0153
2015-11-09
30.1425
135,317,160
30.24
30.4525
30.0125
2015-11-06
30.265
132,036,440
30.2775
30.4525
30.155
2015-11-05
30.23
157,933,600
30.4625
30.6725
30.045
2015-11-04
30.5
179,316,240
30.7825
30.955
30.405
2015-11-03
30.6425
181,917,040
30.1975
30.8725
30.175
2015-11-02
30.295
128,611,480
29.9675
30.34
29.9025
2015-10-30
29.875
197,220,880
30.2475
30.305
29.8625
2015-10-29
30.1325
204,424,400
29.675
30.1725
29.5675
2015-10-28
29.8175
341,744,840
29.2325
29.825
29.015
2015-10-27
28.6375
270,693,800
28.85
29.135
28.4975
2015-10-26
28.82
264,559,080
29.52
29.5325
28.73
2015-10-23
29.77
237,006,960
29.175
29.807
29.0825
2015-10-22
28.875
165,722,640
28.5825
28.875
28.525
2015-10-21
28.44
169,107,520
28.5
28.895
28.425
2015-10-20
28.4425
195,716,800
27.835
28.5425
27.705
2015-10-19
27.9325
118,895,000
27.7
27.9375
27.5275
2015-10-16
27.76
155,179,720
27.945
28
27.6325
2015-10-15
27.965
150,488,800
27.7325
28.025
27.6225
2015-10-14
27.5525
177,736,880
27.8225
27.88
27.39
2015-10-13
27.9475
131,883,160
27.705
28.1125
27.67
2015-10-12
27.9
121,547,320
28.1825
28.1875
27.86
2015-10-09
28.03
210,882,480
27.5
28.07
27.3725
2015-10-08
27.375
246,989,040
27.5475
27.5475
27.0525
2015-10-07
27.695
186,871,080
27.935
27.9425
27.3525
2015-10-06
27.8275
194,808,800
27.6575
27.935
27.4413
2015-10-05
27.695
208,132,400
27.47
27.8424
27.2675
2015-10-02
27.595
231,099,760
27.0025
27.7534
26.8875
2015-10-01
27.395
255,397,880
27.2675
27.405
26.8275
2015-09-30
27.575
265,203,720
27.5425
27.885
27.1825
2015-09-29
27.265
292,921,120
28.2075
28.3775
26.965
2015-09-28
28.11
207,447,960
28.4625
28.6425
28.11
2015-09-25
28.6775
224,022,200
29.11
29.1725
28.505
2015-09-24
28.75
200,246,320
28.3125
28.875
28.0925
2015-09-23
28.58
142,713,440
28.4075
28.68
28.325
2015-09-22
28.35
201,112,120
28.345
28.545
28.13
2015-09-21
28.8025
186,376,880
28.4175
28.8425
28.415
2015-09-18
28.3625
295,964,000
28.0525
28.575
27.9675
2015-09-17
28.48
254,849,360
28.915
29.1225
28.4288
2015-09-16
29.1025
148,322,880
29.0625
29.135
28.86
2015-09-15
29.07
172,873,400
28.9825
29.1325
28.605
2015-09-14
28.8275
233,118,280
29.145
29.2225
28.715
2015-09-11
28.5525
199,175,000
27.9475
28.5525
27.94
2015-09-10
28.1425
251,203,080
27.5675
28.3206
27.475
2015-09-09
27.5375
339,031,120
28.44
28.505
27.4425
2015-09-08
28.0775
218,029,200
27.9125
28.14
27.58
2015-09-04
27.3175
199,617,840
27.2425
27.6125
27.1275
2015-09-03
27.5925
212,570,360
28.1225
28.195
27.51
2015-09-02
28.085
246,725,000
27.5575
28.085
27.2828
2015-09-01
26.93
306,248,680
27.5375
27.97
26.84
2015-08-31
28.19
224,446,360
28.0075
28.6325
28
2015-08-28
28.3225
212,303,840
28.0425
28.3275
27.885
2015-08-27
28.23
335,300,880
28.0575
28.31
27.505
2015-08-26
27.4225
386,127,560
26.7712
27.4725
26.2625
2015-08-25
25.935
410,926,800
27.7775
27.7775
25.875
2015-08-24
25.78
647,530,000
23.7175
27.2
23
2015-08-21
26.44
508,986,400
27.6075
27.975
26.4112
2015-08-20
28.1625
272,707,760
28.52
28.5875
27.9075
2015-08-19
28.7525
192,317,320
29.025
29.13
28.67
2015-08-18
29.125
138,102,520
29.1075
29.36
29.0025
2015-08-17
29.29
163,309,040
29.01
29.4125
28.875
2015-08-14
28.99
171,505,480
28.58
29.0775
28.5025
2015-08-13
28.7875
193,630,560
29.01
29.1
28.635
2015-08-12
28.81
406,373,600
28.1325
28.855
27.4075
2015-08-11
28.3725
387,282,680
29.4525
29.545
28.3325
2015-08-10
29.93
219,404,040
29.1325
29.9975
29.1325
2015-08-07
28.88
154,440,480
28.645
29.0625
28.625
2015-08-06
28.7825
211,315,560
28.9925
29.125
28.5287
2015-08-05
28.85
396,809,600
28.2375
29.36
28.025
2015-08-04
28.66
494,407,600
29.355
29.425
28.3125
2015-08-03
29.61
278,559,600
30.375
30.6425
29.38
2015-07-31
30.325
171,331,560
30.65
30.6606
30.2275
2015-07-30
30.5925
133,603,800
30.58
30.6425
30.4275
2015-07-29
30.7475
147,648,160
30.7875
30.875
30.5675
2015-07-28
30.845
134,281,520
30.845
30.9775
30.6375
2015-07-27
30.6925
177,486,320
30.7725
30.9025
30.53
2015-07-24
31.125
168,361,280
31.33
31.435
30.975
2015-07-23
31.29
203,331,800
31.55
31.7725
31.265
2015-07-22
31.305
461,153,600
30.4975
31.375
30.4975
2015-07-21
32.6875
292,027,120
33.2125
33.23
32.58
2015-07-20
33.0175
220,819,680
32.7425
33.2425
32.675
2015-07-17
32.405
183,881,880
32.27
32.405
32.0775
2015-07-16
32.1275
143,950,520
31.935
32.1425
31.8375
2015-07-15
31.705
134,239,080
31.43
31.7875
31.395
2015-07-14
31.4025
126,783,480
31.51
31.5925
31.26
2015-07-13
31.415
165,462,400
31.2575
31.4387
31.08
2015-07-10
30.82
245,171,200
30.485
30.9625
30.3025
2015-07-09
30.0175
313,166,040
30.9625
31.015
29.805
2015-07-08
30.6425
242,439,320
31.12
31.16
30.635