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
2021-11-04 00:00:00-04:00
46.595913
46.697931
46.122903
46.660835
24,806,000
0.348
0
2021-11-05 00:00:00-04:00
46.883428
47.83872
46.874155
47.226589
36,816,200
0
0
2021-11-08 00:00:00-05:00
47.727418
48.218978
47.356434
47.81089
31,647,800
0
0
2021-11-09 00:00:00-05:00
47.801617
48.014934
47.087468
47.486279
22,508,400
0
0
2021-11-10 00:00:00-05:00
47.282234
47.662495
47.031817
47.07819
25,040,700
0
0
2021-11-11 00:00:00-05:00
47.310055
47.365705
46.753577
46.864872
25,420,000
0
0
2021-11-12 00:00:00-05:00
46.929798
47.208041
46.540264
46.660835
23,884,800
0
0
2021-11-15 00:00:00-05:00
46.753573
46.957617
46.484607
46.670101
24,695,800
0
0
2021-11-16 00:00:00-05:00
46.716486
47.439912
46.688663
46.939079
30,927,800
0
0
2021-11-17 00:00:00-05:00
46.929797
47.245136
46.354769
46.586636
23,546,900
0
0
2021-11-18 00:00:00-05:00
46.595913
46.595913
45.41803
46.07653
30,658,200
0
0
2021-11-19 00:00:00-05:00
46.002334
46.122906
45.668449
45.928139
27,607,600
0
0
2021-11-22 00:00:00-05:00
45.955959
47.161665
45.826115
46.215652
33,389,600
0
0
2021-11-23 00:00:00-05:00
46.521713
46.790679
45.111963
45.538597
44,713,300
0
0
2021-11-24 00:00:00-05:00
45.316001
46.169268
45.102684
46.150719
26,035,800
0
0
2021-11-26 00:00:00-05:00
45.353108
45.612798
44.629682
45.24181
25,269,000
0
0
2021-11-29 00:00:00-05:00
45.724094
46.493893
45.186166
46.373322
31,478,900
0
0
2021-11-30 00:00:00-05:00
45.909591
46.744312
45.149068
45.631351
49,460,800
0
0
2021-12-01 00:00:00-05:00
46.224923
46.660834
45.000668
45.074863
35,093,500
0
0
2021-12-02 00:00:00-05:00
45.08414
46.17855
44.82445
45.909584
37,240,800
0
0
2021-12-03 00:00:00-05:00
46.07653
46.428968
45.223259
45.677719
32,224,900
0
0
2021-12-06 00:00:00-05:00
45.891028
47.495544
45.612789
47.291504
40,336,000
0
0
2021-12-07 00:00:00-05:00
50.695309
51.010648
48.423016
48.756905
91,731,500
0
0
2021-12-08 00:00:00-05:00
48.756906
49.044422
47.653222
47.996384
37,143,400
0
0
2021-12-09 00:00:00-05:00
47.579027
47.847993
46.772132
46.818504
31,694,200
0
0
2021-12-10 00:00:00-05:00
47.152384
47.3657
46.419684
46.920517
23,783,600
0
0
2021-12-13 00:00:00-05:00
47.161667
47.319338
46.326949
46.373322
35,726,900
0
0
2021-12-14 00:00:00-05:00
46.206376
46.623737
45.742643
46.095081
34,120,400
0
0
2021-12-15 00:00:00-05:00
46.252748
47.096742
45.751919
46.99472
32,590,300
0
0
2021-12-16 00:00:00-05:00
47.059648
47.671775
46.911253
47.14312
33,132,300
0
0
2021-12-17 00:00:00-05:00
46.920526
47.319337
46.382594
46.948349
50,102,300
0
0
2021-12-20 00:00:00-05:00
46.289854
46.493898
45.40876
46.002338
30,140,300
0
0
2021-12-21 00:00:00-05:00
46.317676
47.152397
46.317676
47.087475
31,956,300
0
0
2021-12-22 00:00:00-05:00
46.966891
47.319329
46.568081
47.272957
23,307,900
0
0
2021-12-23 00:00:00-05:00
47.374986
47.977837
47.347159
47.588303
25,198,200
0
0
2021-12-27 00:00:00-05:00
47.625402
48.283906
47.579029
48.172607
20,985,400
0
0
2021-12-28 00:00:00-05:00
48.163324
48.339542
47.885085
48.005653
19,290,400
0
0
2021-12-29 00:00:00-05:00
48.052034
48.358096
47.912912
48.070583
14,174,800
0
0
2021-12-30 00:00:00-05:00
48.154055
48.358098
47.903642
47.987114
18,359,400
0
0
2021-12-31 00:00:00-05:00
48.126226
48.376643
47.727415
47.764515
16,319,000
0
0
2022-01-03 00:00:00-05:00
47.903641
49.369037
47.857265
49.350487
33,857,600
0
0
2022-01-04 00:00:00-05:00
49.684375
50.027537
48.831108
49.285564
45,681,400
0
0
2022-01-05 00:00:00-05:00
50.259405
52.095788
49.92552
49.962616
59,109,300
0
0
2022-01-06 00:00:00-05:00
50.648943
50.704588
49.545255
50.092461
35,757,900
0
0
2022-01-07 00:00:00-05:00
50.259408
50.444902
49.294846
49.563808
30,717,200
0
0
2022-01-10 00:00:00-05:00
50.055361
51.298166
49.443234
51.205418
49,260,800
0
0
2022-01-11 00:00:00-05:00
51.474387
52.01232
50.760238
51.854649
39,795,200
0
0
2022-01-12 00:00:00-05:00
52.06796
52.197805
50.834432
51.696976
29,136,800
0
0
2022-01-13 00:00:00-05:00
51.938121
52.132888
50.797338
50.955006
29,605,400
0
0
2022-01-14 00:00:00-05:00
50.871529
51.7248
50.57474
51.659878
30,151,500
0
0
2022-01-18 00:00:00-05:00
51.298169
51.613507
50.713864
50.788059
35,313,800
0
0
2022-01-19 00:00:00-05:00
50.667486
50.871527
49.675098
49.730743
30,595,100
0
0
2022-01-20 00:00:00-05:00
49.953339
50.166656
48.172602
48.26535
28,582,600
0
0
2022-01-21 00:00:00-05:00
48.30245
49.276289
48.181878
48.26535
46,372,400
0
0
2022-01-24 00:00:00-05:00
47.745974
48.348828
46.262029
48.172607
64,198,400
0
0
2022-01-25 00:00:00-05:00
47.310058
47.875813
46.605185
47.300785
44,095,400
0
0
2022-01-26 00:00:00-05:00
47.42136
48.896032
47.068922
47.940739
54,895,400
0
0
2022-01-27 00:00:00-05:00
46.354773
46.428972
44.314346
44.564762
89,642,800
0
0
2022-01-28 00:00:00-05:00
44.249417
44.703878
42.94169
44.267967
61,945,400
0
0
2022-01-31 00:00:00-05:00
44.221597
45.32528
43.878435
45.278908
51,828,400
0
0
2022-02-01 00:00:00-05:00
45.241815
45.473682
44.852281
45.399487
35,386,100
0
0
2022-02-02 00:00:00-05:00
44.750255
45.983787
44.601861
45.918861
37,962,700
0
0
2022-02-03 00:00:00-05:00
45.67772
46.085804
44.750253
44.778076
42,145,800
0
0
2022-02-04 00:00:00-05:00
44.726678
45.081801
44.04447
44.866856
32,431,500
0.365
0
2022-02-07 00:00:00-05:00
44.979004
45.474305
44.820132
45.02573
27,558,500
0
0
2022-02-08 00:00:00-05:00
44.83882
45.735969
44.764059
45.614483
28,051,200
0
0
2022-02-09 00:00:00-05:00
46.100441
46.698541
45.633175
46.642468
35,217,300
0
0
2022-02-10 00:00:00-05:00
45.960263
46.661161
45.567758
45.661213
32,762,700
0
0
2022-02-11 00:00:00-05:00
45.745315
45.89484
44.390244
44.511734
37,208,200
0
0
2022-02-14 00:00:00-05:00
44.782753
45.025733
44.025784
44.465015
28,456,900
0
0
2022-02-15 00:00:00-05:00
44.577156
45.287398
44.100543
45.268707
35,837,900
0
0
2022-02-16 00:00:00-05:00
44.913584
45.315433
44.483697
45.072453
26,022,900
0
0
2022-02-17 00:00:00-05:00
44.726681
45.100491
44.278106
44.455666
32,030,600
0
0
2022-02-18 00:00:00-05:00
43.166014
43.184705
41.596001
42.091305
76,520,100
0
0
2022-02-22 00:00:00-05:00
41.764214
42.437077
40.979207
41.764214
57,093,300
0
0
2022-02-23 00:00:00-05:00
42.212783
42.717431
41.633374
41.72683
38,176,700
0
0
2022-02-24 00:00:00-05:00
41.02593
43.726725
40.773606
43.661308
72,740,100
0
0
2022-02-25 00:00:00-05:00
43.857572
44.66127
43.22209
44.586506
39,266,300
0
0
2022-02-28 00:00:00-05:00
43.922983
44.689299
43.782802
44.577156
41,946,100
0
0
2022-03-01 00:00:00-05:00
44.427621
44.764052
43.19404
43.754757
53,853,000
0
0
2022-03-02 00:00:00-05:00
44.408939
45.782701
44.371557
45.670555
46,936,500
0
0
2022-03-03 00:00:00-05:00
45.025728
45.371504
44.502389
44.792095
36,389,900
0
0
2022-03-04 00:00:00-05:00
44.268759
45.109839
44.268759
44.922932
38,310,700
0
0
2022-03-07 00:00:00-05:00
44.86685
45.362154
44.483692
44.558456
43,813,700
0
0
2022-03-08 00:00:00-05:00
44.567811
45.530381
43.820186
44.390251
44,813,900
0
0
2022-03-09 00:00:00-05:00
45.240667
45.287393
43.820179
44.511734
36,076,500
0
0
2022-03-10 00:00:00-05:00
44.193996
44.212687
43.137974
43.60524
36,456,000
0
0
2022-03-11 00:00:00-05:00
44.063167
44.184654
42.773513
42.829586
27,082,100
0
0
2022-03-14 00:00:00-04:00
42.895
42.96976
41.399747
41.493202
35,993,900
0
0
2022-03-15 00:00:00-04:00
41.586648
41.960462
41.184799
41.876354
34,448,900
0
0
2022-03-16 00:00:00-04:00
42.334277
43.577206
42.306242
43.577206
38,885,500
0
0
2022-03-17 00:00:00-04:00
43.287498
44.193995
42.736125
44.053814
28,555,000
0
0
2022-03-18 00:00:00-04:00
43.754765
44.483699
43.315534
44.343521
46,237,100
0
0
2022-03-21 00:00:00-04:00
44.352862
44.754711
43.988395
44.287445
32,910,900
0
0
2022-03-22 00:00:00-04:00
44.390249
45.296745
44.296797
45.221981
27,923,300
0
0
2022-03-23 00:00:00-04:00
45.287396
46.334074
44.913586
45.109837
37,126,400
0
0
2022-03-24 00:00:00-04:00
45.474297
48.268547
45.40888
48.240509
51,677,900
0
0
2022-03-25 00:00:00-04:00
47.371399
48.576945
47.147113
48.436768
33,239,800
0
0
2022-03-28 00:00:00-04:00
47.997541
48.193791
47.249916
48.137718
22,932,400
0
0
2022-03-29 00:00:00-04:00
48.595637
48.866652
47.922773
48.829269
27,303,700
0
0