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
2022-03-30 00:00:00-04:00
48.829266
49.072242
47.866699
48.06295
24,623,300
0
0
2022-03-31 00:00:00-04:00
47.848015
47.904085
46.268654
46.315384
43,698,300
0
0
2022-04-01 00:00:00-04:00
46.567707
46.633124
44.231378
44.960312
46,598,600
0
0
2022-04-04 00:00:00-04:00
45.016384
46.006989
44.782751
45.978954
23,784,900
0
0
2022-04-05 00:00:00-04:00
45.633173
45.77335
44.876201
44.979
25,779,200
0
0
2022-04-06 00:00:00-04:00
44.334165
45.016372
44.147261
44.42762
31,518,700
0
0
2022-04-07 00:00:00-04:00
44.324829
44.773404
43.708039
44.44632
24,117,000
0
0
2022-04-08 00:00:00-04:00
44.18465
44.465012
43.782801
43.941673
22,167,300
0
0
2022-04-11 00:00:00-04:00
43.829531
44.203341
43.483751
43.521133
30,352,500
0
0
2022-04-12 00:00:00-04:00
44.222031
44.773404
43.371607
43.455715
29,861,400
0
0
2022-04-13 00:00:00-04:00
43.689347
44.175304
43.50244
43.932323
22,171,300
0
0
2022-04-14 00:00:00-04:00
43.689346
43.689346
42.633324
42.68005
36,181,800
0
0
2022-04-18 00:00:00-04:00
42.549221
43.820185
42.539877
43.586552
25,593,100
0
0
2022-04-19 00:00:00-04:00
43.549167
44.857512
43.30619
44.792095
31,483,100
0
0
2022-04-20 00:00:00-04:00
45.193945
45.558411
44.838822
44.960312
22,787,100
0
0
2022-04-21 00:00:00-04:00
45.436926
45.698597
44.296799
44.390251
27,316,900
0
0
2022-04-22 00:00:00-04:00
44.343523
44.53043
43.455717
43.493099
28,219,900
0
0
2022-04-25 00:00:00-04:00
43.1847
44.053814
43.156665
43.979054
35,999,300
0
0
2022-04-26 00:00:00-04:00
43.633279
43.77346
42.530532
42.539879
35,356,600
0
0
2022-04-27 00:00:00-04:00
42.502498
43.044528
42.063267
42.259521
28,320,900
0
0
2022-04-28 00:00:00-04:00
42.792195
44.175302
42.558563
43.773453
41,097,000
0
0
2022-04-29 00:00:00-04:00
42.044571
42.390346
40.652117
40.736225
70,765,900
0
0
2022-05-02 00:00:00-04:00
40.857712
42.044567
40.661458
42.016529
45,446,500
0
0
2022-05-03 00:00:00-04:00
41.857665
42.511838
41.334326
42.109989
40,158,400
0
0
2022-05-04 00:00:00-04:00
42.109993
43.586551
41.502546
43.493099
44,625,600
0
0
2022-05-05 00:00:00-04:00
42.95149
43.243486
41.566872
42.009571
52,996,700
0.365
0
2022-05-06 00:00:00-04:00
41.905972
42.527638
41.293723
41.727005
40,916,600
0
0
2022-05-09 00:00:00-04:00
41.265461
41.632809
40.380055
40.568439
44,925,800
0
0
2022-05-10 00:00:00-04:00
41.774091
42.141442
40.973461
41.453838
42,770,000
0
0
2022-05-11 00:00:00-04:00
41.463263
41.717581
40.295282
40.342381
40,351,700
0
0
2022-05-12 00:00:00-04:00
40.248184
40.417729
39.570001
40.351795
42,329,600
0
0
2022-05-13 00:00:00-04:00
40.898108
41.293716
40.474247
41.067654
32,034,100
0
0
2022-05-16 00:00:00-04:00
40.898107
41.077074
40.304701
40.577858
25,071,900
0
0
2022-05-17 00:00:00-04:00
41.274875
41.840025
41.114751
41.82119
28,596,600
0
0
2022-05-18 00:00:00-04:00
41.425587
41.425587
39.767812
39.890259
35,218,400
0
0
2022-05-19 00:00:00-04:00
39.862003
40.219934
39.296854
39.570007
29,181,000
0
0
2022-05-20 00:00:00-04:00
39.796069
39.833746
37.968748
39.230919
44,802,300
0
0
2022-05-23 00:00:00-04:00
39.268589
39.796065
38.929501
39.560585
27,199,500
0
0
2022-05-24 00:00:00-04:00
39.278004
39.456968
38.712851
39.249744
29,837,500
0
0
2022-05-25 00:00:00-04:00
39.033114
40.050388
38.986018
39.748974
26,283,100
0
0
2022-05-26 00:00:00-04:00
39.720709
41.143009
39.63594
40.954624
28,826,700
0
0
2022-05-27 00:00:00-04:00
41.058245
41.962486
41.020567
41.962486
30,553,300
0
0
2022-05-31 00:00:00-04:00
41.679906
42.150866
41.114756
41.840031
41,111,500
0
0
2022-06-01 00:00:00-04:00
42.169705
42.320412
41.001724
41.548038
29,885,500
0
0
2022-06-02 00:00:00-04:00
41.623385
42.273311
41.387906
42.235634
28,727,600
0
0
2022-06-03 00:00:00-04:00
41.548033
41.679901
40.822755
40.86985
33,174,700
0
0
2022-06-06 00:00:00-04:00
41.265457
41.482098
40.577857
40.822754
25,437,100
0
0
2022-06-07 00:00:00-04:00
40.559021
41.058237
40.182252
41.00172
25,168,700
0
0
2022-06-08 00:00:00-04:00
39.796062
39.805479
38.64692
38.835304
59,649,900
0
0
2022-06-09 00:00:00-04:00
38.628084
38.948336
37.686165
37.686165
39,047,200
0
0
2022-06-10 00:00:00-04:00
37.535461
37.752105
36.904377
36.904377
43,066,200
0
0
2022-06-13 00:00:00-04:00
36.310963
36.555863
35.482073
35.576267
50,335,900
0
0
2022-06-14 00:00:00-04:00
35.802322
35.981289
35.359623
35.726971
31,351,700
0
0
2022-06-15 00:00:00-04:00
36.320386
36.894954
35.717555
36.405159
37,652,300
0
0
2022-06-16 00:00:00-04:00
35.510337
35.59511
34.785059
35.171246
45,576,500
0
0
2022-06-17 00:00:00-04:00
35.303116
35.905943
34.474226
34.822739
71,393,200
0
0
2022-06-21 00:00:00-04:00
35.190084
35.821168
35.161828
35.538593
34,004,900
0
0
2022-06-22 00:00:00-04:00
35.161828
35.576271
35.058216
35.208923
32,571,000
0
0
2022-06-23 00:00:00-04:00
35.425559
35.434977
34.766216
35.237175
30,163,000
0
0
2022-06-24 00:00:00-04:00
35.651621
36.395738
35.548013
36.367481
38,159,900
0
0
2022-06-27 00:00:00-04:00
36.612381
36.791347
36.235615
36.386322
29,585,300
0
0
2022-06-28 00:00:00-04:00
36.339227
36.75367
35.548016
35.58569
37,824,200
0
0
2022-06-29 00:00:00-04:00
35.359625
35.416138
34.869827
35.124146
25,437,200
0
0
2022-06-30 00:00:00-04:00
35.048791
35.792907
34.59667
35.237175
35,141,000
0
0
2022-07-01 00:00:00-04:00
34.935767
35.039379
33.796046
34.229328
40,596,300
0
0
2022-07-05 00:00:00-04:00
33.843141
34.606097
33.475794
34.558998
33,215,000
0
0
2022-07-06 00:00:00-04:00
34.681444
35.246594
34.342352
34.841572
26,258,300
0
0
2022-07-07 00:00:00-04:00
35.689302
36.103749
35.538595
35.924782
33,165,400
0
0
2022-07-08 00:00:00-04:00
35.472658
35.924779
35.21834
35.783493
22,566,300
0
0
2022-07-11 00:00:00-04:00
35.472657
35.482075
34.879247
35.039375
25,904,300
0
0
2022-07-12 00:00:00-04:00
35.46324
35.510336
34.841574
35.048794
30,546,300
0
0
2022-07-13 00:00:00-04:00
34.549578
35.256017
34.493062
35.048794
27,059,200
0
0
2022-07-14 00:00:00-04:00
34.841574
35.943617
34.18223
35.519753
36,690,700
0
0
2022-07-15 00:00:00-04:00
36.047233
36.423999
35.538596
36.376904
32,892,300
0
0
2022-07-18 00:00:00-04:00
36.829018
37.05508
36.292124
36.46167
30,814,400
0
0
2022-07-19 00:00:00-04:00
37.036244
38.364349
36.960892
37.883972
53,095,300
0
0
2022-07-20 00:00:00-04:00
37.874554
38.307836
37.262309
38.204227
36,387,900
0
0
2022-07-21 00:00:00-04:00
38.15713
38.289001
37.507207
38.251324
29,661,200
0
0
2022-07-22 00:00:00-04:00
38.025257
38.157125
36.678313
36.923214
41,350,000
0
0
2022-07-25 00:00:00-04:00
36.998569
37.12102
36.310969
36.88554
32,263,400
0
0
2022-07-26 00:00:00-04:00
36.829015
37.271718
36.621796
36.697147
35,925,500
0
0
2022-07-27 00:00:00-04:00
36.989141
38.072345
36.951463
37.846287
42,571,600
0
0
2022-07-28 00:00:00-04:00
37.761521
37.789778
36.772507
37.403591
56,662,300
0
0
2022-07-29 00:00:00-04:00
33.532304
34.493061
33.193216
34.201069
125,292,400
0
0
2022-08-01 00:00:00-04:00
33.956167
35.500913
33.956167
34.813313
52,513,400
0
0
2022-08-02 00:00:00-04:00
34.464806
34.53074
33.909074
33.918491
53,929,400
0
0
2022-08-03 00:00:00-04:00
33.993847
34.464806
33.212053
34.398872
59,513,900
0
0
2022-08-04 00:00:00-04:00
34.260912
34.346541
33.642486
33.927914
54,046,300
0.365
0
2022-08-05 00:00:00-04:00
33.632974
33.95646
33.471233
33.671032
40,205,100
0
0
2022-08-08 00:00:00-04:00
33.642481
34.213337
33.490253
33.66151
41,534,600
0
0
2022-08-09 00:00:00-04:00
33.509289
33.585401
32.729118
32.843288
48,202,300
0
0
2022-08-10 00:00:00-04:00
33.29046
33.680546
32.909888
33.652
42,243,300
0
0
2022-08-11 00:00:00-04:00
33.90888
34.527309
33.766168
33.861309
35,569,700
0
0
2022-08-12 00:00:00-04:00
34.061112
34.384598
33.937426
34.356056
37,675,200
0
0
2022-08-15 00:00:00-04:00
34.346538
34.660511
33.975482
34.574883
25,400,600
0
0
2022-08-16 00:00:00-04:00
34.403625
34.803227
33.96597
34.432167
25,000,200
0
0
2022-08-17 00:00:00-04:00
34.070629
34.327515
33.556857
34.042084
29,176,100
0
0
2022-08-18 00:00:00-04:00
33.946938
34.565368
33.84228
34.441681
24,598,200
0
0
2022-08-19 00:00:00-04:00
34.061108
34.279936
33.480737
33.66151
31,425,500
0
0
2022-08-22 00:00:00-04:00
33.299972
33.357059
32.091658
32.196316
51,006,100
0
0