Datasets:
tablegpt
/
IntelStockData

Dataset card Data Studio Files
xet
Community
Date
stringlengths
25
25
Open
float64
0.12
62
High
float64
0.12
62.3
Low
float64
0.12
60.6
Close
float64
0.12
62.1
Volume
int64
0
568M
Dividends
float64
0
0.37
Stock Splits
float64
0
2
2021-06-15 00:00:00-04:00
53.268809
53.460982
52.893612
53.067486
20,806,500
0
0
2021-06-16 00:00:00-04:00
53.213899
53.415222
51.95104
52.362843
21,879,700
0
0
2021-06-17 00:00:00-04:00
52.207279
52.985128
51.88699
52.326244
21,498,800
0
0
2021-06-18 00:00:00-04:00
51.868691
51.932749
50.422809
50.944424
55,118,300
0
0
2021-06-21 00:00:00-04:00
51.01764
51.283024
50.669896
51.127453
19,254,600
0
0
2021-06-22 00:00:00-04:00
51.191511
51.50265
50.788861
51.127453
18,682,800
0
0
2021-06-23 00:00:00-04:00
51.127453
51.218967
50.541781
50.569233
20,287,900
0
0
2021-06-24 00:00:00-04:00
50.779702
51.337919
50.642434
51.310467
21,209,700
0
0
2021-06-25 00:00:00-04:00
51.264703
51.621597
51.017621
51.16404
21,101,200
0
0
2021-06-28 00:00:00-04:00
51.575857
52.829563
51.557554
52.600784
22,480,900
0
0
2021-06-29 00:00:00-04:00
52.664842
52.921076
51.136602
51.932751
26,360,000
0
0
2021-06-30 00:00:00-04:00
51.557543
51.594148
50.688184
51.374519
29,891,600
0
0
2021-07-01 00:00:00-04:00
51.36537
51.832077
51.127439
51.255554
24,871,600
0
0
2021-07-02 00:00:00-04:00
51.749718
52.15237
51.539242
51.941891
17,219,400
0
0
2021-07-06 00:00:00-04:00
52.088313
52.170673
50.971876
51.32877
26,186,600
0
0
2021-07-07 00:00:00-04:00
51.584997
51.658208
50.981022
51.209801
14,857,400
0
0
2021-07-08 00:00:00-04:00
50.614983
50.99018
50.139123
50.68819
19,162,000
0
0
2021-07-09 00:00:00-04:00
50.798005
51.347075
50.614985
51.237263
18,708,000
0
0
2021-07-12 00:00:00-04:00
51.484339
51.941896
51.347074
51.914444
15,392,800
0
0
2021-07-13 00:00:00-04:00
51.813778
52.436056
51.557547
52.042557
15,716,000
0
0
2021-07-14 00:00:00-04:00
52.317093
52.582477
51.5484
51.722271
16,263,600
0
0
2021-07-15 00:00:00-04:00
51.61245
51.61245
50.852904
51.072533
18,917,000
0
0
2021-07-16 00:00:00-04:00
51.29217
52.097472
50.239791
50.303848
25,263,800
0
0
2021-07-19 00:00:00-04:00
49.79137
50.157418
49.388721
50.001846
27,007,700
0
0
2021-07-20 00:00:00-04:00
50.258083
50.843759
49.66326
50.550922
19,867,000
0
0
2021-07-21 00:00:00-04:00
50.496013
51.502638
50.340442
51.456882
18,497,200
0
0
2021-07-22 00:00:00-04:00
51.301314
51.740569
50.95357
51.209801
36,691,000
0
0
2021-07-23 00:00:00-04:00
49.946955
50.065917
47.878794
48.501072
67,742,300
0
0
2021-07-26 00:00:00-04:00
48.327192
49.910339
48.281433
49.699863
32,881,200
0
0
2021-07-27 00:00:00-04:00
48.610875
48.684086
47.869634
48.665783
39,878,000
0
0
2021-07-28 00:00:00-04:00
48.528508
49.342959
48.446147
48.565113
28,478,800
0
0
2021-07-29 00:00:00-04:00
48.940313
49.507683
48.793895
49.14164
16,886,600
0
0
2021-07-30 00:00:00-04:00
49.095889
49.324667
48.729842
49.159946
16,465,700
0
0
2021-08-02 00:00:00-04:00
49.407035
49.84629
48.995233
49.123348
18,098,100
0
0
2021-08-03 00:00:00-04:00
49.315517
49.562598
48.738994
49.471088
16,375,900
0
0
2021-08-04 00:00:00-04:00
49.644961
49.818832
49.141649
49.324673
17,612,700
0
0
2021-08-05 00:00:00-04:00
49.728095
49.755725
49.35046
49.635986
15,310,000
0.348
0
2021-08-06 00:00:00-04:00
49.608355
49.857042
49.488616
49.663616
19,256,000
0
0
2021-08-09 00:00:00-04:00
49.81099
50.114938
49.580725
49.783356
14,670,100
0
0
2021-08-10 00:00:00-04:00
49.958359
50.096516
49.285981
49.682037
16,215,700
0
0
2021-08-11 00:00:00-04:00
49.976775
50.068884
49.589931
49.866249
18,590,800
0
0
2021-08-12 00:00:00-04:00
49.89388
49.903092
49.055714
49.313614
15,070,100
0
0
2021-08-13 00:00:00-04:00
49.276772
49.332037
48.871506
49.267563
15,281,100
0
0
2021-08-16 00:00:00-04:00
49.028085
49.267563
48.816242
49.249142
17,690,300
0
0
2021-08-17 00:00:00-04:00
48.972821
48.982034
48.097816
48.530712
22,014,900
0
0
2021-08-18 00:00:00-04:00
48.447814
48.84387
47.996496
48.070179
15,061,700
0
0
2021-08-19 00:00:00-04:00
47.941232
48.512289
47.508336
48.300446
22,999,400
0
0
2021-08-20 00:00:00-04:00
48.042545
48.24518
47.360958
47.904385
25,728,300
0
0
2021-08-23 00:00:00-04:00
48.438609
49.313618
48.337292
49.028088
23,976,300
0
0
2021-08-24 00:00:00-04:00
49.332036
49.709671
49.101771
49.562302
20,348,800
0
0
2021-08-25 00:00:00-04:00
49.810989
49.949146
49.488615
49.562302
15,048,400
0
0
2021-08-26 00:00:00-04:00
49.507043
49.507043
48.788616
48.935986
19,570,000
0
0
2021-08-27 00:00:00-04:00
49.147825
49.682039
48.742556
49.635986
16,525,000
0
0
2021-08-30 00:00:00-04:00
49.976777
50.538625
49.516246
49.682037
14,581,300
0
0
2021-08-31 00:00:00-04:00
50.142569
50.197834
49.424142
49.792568
22,350,100
0
0
2021-09-01 00:00:00-04:00
49.838623
49.884675
49.304405
49.433353
18,615,000
0
0
2021-09-02 00:00:00-04:00
49.553095
49.63599
49.138617
49.488621
15,869,500
0
0
2021-09-03 00:00:00-04:00
49.221506
49.810988
49.11098
49.28598
13,456,200
0
0
2021-09-07 00:00:00-04:00
49.341246
49.69125
49.221507
49.414932
13,915,000
0
0
2021-09-08 00:00:00-04:00
49.488617
49.663618
48.807034
49.341248
18,235,100
0
0
2021-09-09 00:00:00-04:00
49.424132
49.635976
49.129393
49.184658
13,495,800
0
0
2021-09-10 00:00:00-04:00
49.599141
50.639941
49.562301
49.589931
20,324,700
0
0
2021-09-13 00:00:00-04:00
50.299154
51.109689
50.114941
50.649158
22,639,200
0
0
2021-09-14 00:00:00-04:00
50.999156
51.06363
49.98599
50.216255
22,072,700
0
0
2021-09-15 00:00:00-04:00
50.354408
50.796521
50.124143
50.768887
18,796,200
0
0
2021-09-16 00:00:00-04:00
50.529416
50.612312
49.958359
50.501785
19,863,100
0
0
2021-09-17 00:00:00-04:00
50.28072
50.28072
49.433342
49.976768
35,359,200
0
0
2021-09-20 00:00:00-04:00
49.009665
49.276773
48.189921
48.797821
35,051,900
0
0
2021-09-21 00:00:00-04:00
49.000458
49.230724
48.659667
48.696507
17,968,900
0
0
2021-09-22 00:00:00-04:00
49.184667
49.617563
48.816241
49.276772
18,594,100
0
0
2021-09-23 00:00:00-04:00
49.507039
50.013621
49.368878
49.764935
16,474,300
0
0
2021-09-24 00:00:00-04:00
49.534668
50.124147
49.488616
49.939938
12,976,200
0
0
2021-09-27 00:00:00-04:00
49.682034
50.538622
49.571508
50.3452
13,899,900
0
0
2021-09-28 00:00:00-04:00
49.903092
50.280727
49.700458
49.737301
24,691,300
0
0
2021-09-29 00:00:00-04:00
49.737303
49.783355
48.982033
49.267563
20,514,300
0
0
2021-09-30 00:00:00-04:00
49.51624
49.718874
49.055709
49.074131
20,534,100
0
0
2021-10-01 00:00:00-04:00
49.414934
49.838622
48.862296
49.608356
19,895,100
0
0
2021-10-04 00:00:00-04:00
49.672829
50.041255
48.889928
49.249142
27,353,300
0
0
2021-10-05 00:00:00-04:00
49.322828
50.050467
49.258354
49.691254
18,129,400
0
0
2021-10-06 00:00:00-04:00
49.258353
49.801779
48.880718
49.718884
20,059,600
0
0
2021-10-07 00:00:00-04:00
50.032039
50.649152
49.847827
49.903091
20,704,400
0
0
2021-10-08 00:00:00-04:00
50.243885
50.271519
49.460984
49.562302
16,068,000
0
0
2021-10-11 00:00:00-04:00
49.562303
50.114938
49.203086
49.221508
14,398,800
0
0
2021-10-12 00:00:00-04:00
49.341245
49.479405
47.904388
48.051758
32,784,300
0
0
2021-10-13 00:00:00-04:00
48.245189
48.429402
47.775445
48.134659
18,534,000
0
0
2021-10-14 00:00:00-04:00
48.724138
49.737304
48.567555
49.645199
26,586,700
0
0
2021-10-15 00:00:00-04:00
49.921517
50.188626
49.562304
50.160992
25,231,100
0
0
2021-10-18 00:00:00-04:00
49.912301
50.253096
49.479405
50.1702
22,407,600
0
0
2021-10-19 00:00:00-04:00
50.31757
50.860996
50.078092
50.851784
18,392,900
0
0
2021-10-20 00:00:00-04:00
50.888627
51.109683
50.732048
50.999153
16,850,300
0
0
2021-10-21 00:00:00-04:00
50.593891
51.6439
50.501786
51.579426
38,390,900
0
0
2021-10-22 00:00:00-04:00
46.41227
46.55964
45.260944
45.555683
109,971,900
0
0
2021-10-25 00:00:00-04:00
45.896483
46.117536
45.417531
45.509636
43,178,800
0
0
2021-10-26 00:00:00-04:00
45.500425
45.537265
44.146464
44.468834
68,405,400
0
0
2021-10-27 00:00:00-04:00
44.689889
44.966206
44.091198
44.109619
41,081,500
0
0
2021-10-28 00:00:00-04:00
44.33988
44.542514
44.100405
44.284618
31,317,200
0
0
2021-10-29 00:00:00-04:00
44.303036
45.389888
44.137245
45.131992
42,301,000
0
0
2021-11-01 00:00:00-04:00
45.500423
45.684633
45.131997
45.63858
28,013,700
0
0
2021-11-02 00:00:00-04:00
45.693845
45.960954
45.343841
45.92411
27,193,300
0
0
2021-11-03 00:00:00-04:00
45.988579
46.467531
45.785944
46.412266
23,962,100
0
0