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
2023-01-17 00:00:00-05:00
29.101905
29.179047
28.465481
28.542624
34,759,100
0
0
2023-01-18 00:00:00-05:00
28.735477
28.754763
27.607272
27.780842
44,199,600
0
0
2023-01-19 00:00:00-05:00
27.587989
27.73263
27.231205
27.404776
36,886,600
0
0
2023-01-20 00:00:00-05:00
27.404774
28.185838
27.240846
28.176195
35,158,500
0
0
2023-01-23 00:00:00-05:00
28.282269
29.400831
28.137627
29.18869
38,795,800
0
0
2023-01-24 00:00:00-05:00
28.870475
29.111544
28.667975
28.851189
24,855,100
0
0
2023-01-25 00:00:00-05:00
28.465481
28.822263
28.127984
28.639051
28,268,000
0
0
2023-01-26 00:00:00-05:00
28.986191
29.034406
28.282268
29.01512
56,088,100
0
0
2023-01-27 00:00:00-05:00
26.102998
27.231203
25.823358
27.15406
148,548,200
0
0
2023-01-30 00:00:00-05:00
26.72978
27.49156
26.681566
26.951565
55,145,800
0
0
2023-01-31 00:00:00-05:00
26.787635
27.279417
26.546566
27.250488
52,621,600
0
0
2023-02-01 00:00:00-05:00
26.893707
28.378696
26.69121
28.031555
63,330,600
0
0
2023-02-02 00:00:00-05:00
28.205128
29.217619
27.771202
29.111549
62,230,700
0
0
2023-02-03 00:00:00-05:00
28.561909
30.056539
28.475124
29.236902
57,603,100
0
0
2023-02-06 00:00:00-05:00
28.841612
28.939215
27.924148
28.00223
48,726,400
0.365
0
2023-02-07 00:00:00-05:00
27.963187
28.568325
27.748462
28.353598
50,780,800
0
0
2023-02-08 00:00:00-05:00
28.255997
28.421922
27.533735
27.563017
36,479,100
0
0
2023-02-09 00:00:00-05:00
27.992466
28.129109
26.909075
27.065239
43,906,400
0
0
2023-02-10 00:00:00-05:00
26.967637
27.319008
26.68459
27.133562
31,232,500
0
0
2023-02-13 00:00:00-05:00
27.201884
27.865582
27.055479
27.865582
32,347,500
0
0
2023-02-14 00:00:00-05:00
27.699659
28.031508
27.319009
27.953426
27,928,900
0
0
2023-02-15 00:00:00-05:00
27.680139
28.187672
27.484933
28.158392
23,359,400
0
0
2023-02-16 00:00:00-05:00
27.816783
28.138872
27.455652
27.523975
28,972,500
0
0
2023-02-17 00:00:00-05:00
27.328768
27.39709
26.72363
26.948118
32,086,200
0
0
2023-02-21 00:00:00-05:00
26.460104
26.616268
25.415755
25.435274
63,668,400
0
0
2023-02-22 00:00:00-05:00
25.288871
26.255138
24.693494
24.859419
89,195,300
0
0
2023-02-23 00:00:00-05:00
25.161988
25.454795
24.713014
24.996063
56,473,200
0
0
2023-02-24 00:00:00-05:00
24.615411
24.742295
24.322603
24.537329
44,089,900
0
0
2023-02-27 00:00:00-05:00
24.937501
24.966782
24.283562
24.303083
37,657,000
0
0
2023-02-28 00:00:00-05:00
24.342122
24.517807
24.137155
24.332361
50,255,300
0
0
2023-03-01 00:00:00-05:00
24.429969
25.298633
24.371406
24.722776
47,823,400
0
0
2023-03-02 00:00:00-05:00
24.605652
25.669522
24.517811
25.57192
48,309,300
0
0
2023-03-03 00:00:00-05:00
25.57192
25.845206
25.386474
25.767124
36,744,900
0
0
2023-03-06 00:00:00-05:00
25.835444
25.903767
25.30839
25.366951
37,879,800
0
0
2023-03-07 00:00:00-05:00
25.22055
25.366954
24.888701
24.917982
43,164,600
0
0
2023-03-08 00:00:00-05:00
24.94726
25.386473
24.839898
25.357191
36,071,900
0
0
2023-03-09 00:00:00-05:00
25.357194
26.333221
25.347433
25.806168
54,886,100
0
0
2023-03-10 00:00:00-05:00
25.913526
26.860274
25.689041
26.567465
65,187,000
0
0
2023-03-13 00:00:00-04:00
26.098971
26.655306
25.972088
26.303938
50,977,000
0
0
2023-03-14 00:00:00-04:00
26.69435
27.42637
26.596747
27.338528
47,689,800
0
0
2023-03-15 00:00:00-04:00
27.06524
27.816782
26.996918
27.728939
49,322,800
0
0
2023-03-16 00:00:00-04:00
27.709419
29.544351
27.709419
29.456509
75,779,500
0
0
2023-03-17 00:00:00-04:00
29.202741
30.25685
28.734248
29.095377
80,628,500
0
0
2023-03-20 00:00:00-04:00
29.085615
29.183219
27.943663
28.460958
38,780,100
0
0
2023-03-21 00:00:00-04:00
28.304794
28.470719
27.309246
27.777739
55,650,800
0
0
2023-03-22 00:00:00-04:00
27.797258
28.421917
27.426369
27.455648
37,415,500
0
0
2023-03-23 00:00:00-04:00
27.699657
28.460959
27.543492
28.334076
43,785,500
0
0
2023-03-24 00:00:00-04:00
28.343836
29.095375
28.236472
28.656164
55,912,100
0
0
2023-03-27 00:00:00-04:00
28.665928
29.017296
28.382879
28.480482
34,758,200
0
0
2023-03-28 00:00:00-04:00
28.382878
28.626885
27.943665
28.587845
37,407,900
0
0
2023-03-29 00:00:00-04:00
29.056339
31.125516
29.046579
30.764387
85,556,200
0
0
2023-03-30 00:00:00-04:00
31.086474
31.798976
31.047432
31.320721
70,077,600
0
0
2023-03-31 00:00:00-04:00
31.037671
32.111304
30.96935
31.886814
59,765,000
0
0
2023-04-03 00:00:00-04:00
32.15034
32.75548
31.759932
32.10154
57,038,300
0
0
2023-04-04 00:00:00-04:00
32.062496
33.028765
32.052738
32.306503
55,714,100
0
0
2023-04-05 00:00:00-04:00
32.013693
32.199141
31.564721
32.042976
39,615,700
0
0
2023-04-06 00:00:00-04:00
31.818496
32.208908
31.681852
32.023464
28,551,900
0
0
2023-04-10 00:00:00-04:00
31.818488
31.974652
31.42808
31.740408
30,534,400
0
0
2023-04-11 00:00:00-04:00
31.877056
32.316269
31.545206
31.574486
27,059,100
0
0
2023-04-12 00:00:00-04:00
31.98442
32.101542
31.193836
31.252399
37,070,800
0
0
2023-04-13 00:00:00-04:00
31.05719
31.652568
30.891266
31.35976
29,722,300
0
0
2023-04-14 00:00:00-04:00
31.232879
31.467127
30.930311
31.125515
24,623,600
0
0
2023-04-17 00:00:00-04:00
31.184076
31.857534
31.008391
31.36952
29,601,100
0
0
2023-04-18 00:00:00-04:00
31.652569
31.681848
31.018151
31.066952
26,041,400
0
0
2023-04-19 00:00:00-04:00
30.354453
30.764385
30.334932
30.403254
25,746,600
0
0
2023-04-20 00:00:00-04:00
30.022604
30.500857
29.973801
30.120207
30,255,100
0
0
2023-04-21 00:00:00-04:00
30.100685
30.100685
29.505308
29.573629
28,655,800
0
0
2023-04-24 00:00:00-04:00
29.407705
29.641953
28.900172
28.948973
38,732,500
0
0
2023-04-25 00:00:00-04:00
28.734248
28.861131
28.177913
28.187672
38,289,900
0
0
2023-04-26 00:00:00-04:00
28.500003
29.095379
28.148633
28.353598
41,218,800
0
0
2023-04-27 00:00:00-04:00
28.060787
29.232021
27.826541
29.144178
60,186,200
0
0
2023-04-28 00:00:00-04:00
31.213358
31.789214
30.071406
30.315413
80,229,700
0
0
2023-05-01 00:00:00-04:00
30.364213
30.491096
29.55411
29.573629
36,918,500
0
0
2023-05-02 00:00:00-04:00
29.573631
29.846919
29.036816
29.056337
33,463,400
0
0
2023-05-03 00:00:00-04:00
29.905479
30.364213
29.524829
29.915239
45,554,500
0
0
2023-05-04 00:00:00-04:00
29.831939
31.086368
29.773136
30.615957
46,104,000
0.125
0
2023-05-05 00:00:00-04:00
30.753161
30.782563
30.116146
30.370953
35,010,800
0
0
2023-05-08 00:00:00-04:00
30.086746
30.223949
29.782938
30.155348
30,882,800
0
0
2023-05-09 00:00:00-04:00
29.773137
29.969143
29.312526
29.498732
30,706,500
0
0
2023-05-10 00:00:00-04:00
29.684936
29.792737
28.900915
29.371326
40,526,500
0
0
2023-05-11 00:00:00-04:00
29.00872
29.087122
28.244301
28.283503
47,144,400
0
0
2023-05-12 00:00:00-04:00
28.450106
28.518707
28.146297
28.371704
24,147,300
0
0
2023-05-15 00:00:00-04:00
28.322702
29.234125
28.303101
29.204723
28,717,500
0
0
2023-05-16 00:00:00-04:00
29.02832
29.302725
28.626508
28.636309
22,812,000
0
0
2023-05-17 00:00:00-04:00
28.930316
28.969516
28.107096
28.293301
41,667,300
0
0
2023-05-18 00:00:00-04:00
28.420703
29.165522
28.293301
29.08712
36,529,200
0
0
2023-05-19 00:00:00-04:00
29.008719
29.635934
28.910716
29.332127
40,668,700
0
0
2023-05-22 00:00:00-04:00
29.253724
29.841739
29.224323
29.675135
28,693,400
0
0
2023-05-23 00:00:00-04:00
29.449729
29.596734
28.900916
28.920517
29,400,900
0
0
2023-05-24 00:00:00-04:00
28.724511
28.900916
28.244299
28.420704
28,045,800
0
0
2023-05-25 00:00:00-04:00
27.724886
27.724886
26.323451
26.852663
78,009,400
0
0
2023-05-26 00:00:00-04:00
26.891867
28.508906
26.558658
28.420704
71,910,600
0
0
2023-05-30 00:00:00-04:00
29.106722
29.439931
28.420704
29.390928
54,874,800
0
0
2023-05-31 00:00:00-04:00
29.10672
31.644983
29.077319
30.811962
136,243,800
0
0
2023-06-01 00:00:00-04:00
31.164774
31.301979
30.400356
30.508158
52,667,400
0
0
2023-06-02 00:00:00-04:00
30.772763
30.958968
30.21415
30.684561
36,496,200
0
0
2023-06-05 00:00:00-04:00
30.684559
30.772761
29.234124
29.263525
48,244,100
0
0
2023-06-06 00:00:00-04:00
29.175323
30.821764
29.106722
30.341551
42,295,300
0
0
2023-06-07 00:00:00-04:00
30.410153
30.743361
30.31215
30.655159
39,098,000
0
0
2023-06-08 00:00:00-04:00
30.802163
31.213773
30.439553
31.184372
35,199,000
0
0