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
2017-06-23 00:00:00-04:00
28.337238
28.618871
28.246121
28.320671
29,260,900
0
0
2017-06-26 00:00:00-04:00
28.378667
28.58575
28.188151
28.221285
18,854,800
0
0
2017-06-27 00:00:00-04:00
28.163292
28.287543
27.873377
27.873377
27,078,900
0
0
2017-06-28 00:00:00-04:00
27.972775
28.362093
27.947927
28.328959
25,940,100
0
0
2017-06-29 00:00:00-04:00
28.097021
28.246121
27.61659
27.782257
25,215,700
0
0
2017-06-30 00:00:00-04:00
28.055606
28.105308
27.773973
27.947926
24,432,000
0
0
2017-07-03 00:00:00-04:00
27.7574
28.188133
27.691135
27.715984
12,676,900
0
0
2017-07-05 00:00:00-04:00
27.765693
28.519475
27.740844
28.444925
30,010,800
0
0
2017-07-06 00:00:00-04:00
28.262691
28.403509
27.798827
27.85681
20,733,200
0
0
2017-07-07 00:00:00-04:00
27.914794
28.262692
27.914794
28.063894
18,304,500
0
0
2017-07-10 00:00:00-04:00
27.542043
27.947927
27.525476
27.873377
29,918,400
0
0
2017-07-11 00:00:00-04:00
27.865089
28.105306
27.69114
28.097021
25,737,500
0
0
2017-07-12 00:00:00-04:00
28.395226
28.486343
28.113592
28.370377
23,768,300
0
0
2017-07-13 00:00:00-04:00
28.436647
28.49463
28.262695
28.362097
15,046,200
0
0
2017-07-14 00:00:00-04:00
28.560892
28.751408
28.386943
28.726559
16,316,400
0
0
2017-07-17 00:00:00-04:00
28.776259
28.776259
28.461491
28.552608
21,044,400
0
0
2017-07-18 00:00:00-04:00
28.519463
28.643714
28.370363
28.602295
14,362,800
0
0
2017-07-19 00:00:00-04:00
28.72656
28.72656
28.544326
28.627161
17,036,200
0
0
2017-07-20 00:00:00-04:00
28.610597
28.859096
28.560896
28.784546
17,506,200
0
0
2017-07-21 00:00:00-04:00
28.610595
28.842527
28.494629
28.767977
22,245,000
0
0
2017-07-24 00:00:00-04:00
28.767983
28.825966
28.478068
28.577467
16,146,300
0
0
2017-07-25 00:00:00-04:00
28.618872
28.776257
28.494624
28.718271
18,096,700
0
0
2017-07-26 00:00:00-04:00
28.74313
28.96678
28.652013
28.784546
15,499,300
0
0
2017-07-27 00:00:00-04:00
28.809393
29.19871
28.718276
28.966778
43,062,800
0
0
2017-07-28 00:00:00-04:00
29.099307
29.703989
28.991623
29.248407
36,291,500
0
0
2017-07-31 00:00:00-04:00
29.380939
29.60459
29.256688
29.380939
27,057,000
0
0
2017-08-01 00:00:00-04:00
29.538325
30.176141
29.463775
30.109873
38,710,200
0
0
2017-08-02 00:00:00-04:00
30.093303
30.374933
29.869653
30.350084
35,004,300
0
0
2017-08-03 00:00:00-04:00
30.502813
30.536195
30.168994
30.452742
26,611,300
0.273
0
2017-08-04 00:00:00-04:00
30.419358
30.511159
30.127264
30.294174
20,520,300
0
0
2017-08-07 00:00:00-04:00
30.369285
30.502813
30.227413
30.402668
18,169,300
0
0
2017-08-08 00:00:00-04:00
30.352594
30.627997
30.294176
30.385977
22,819,900
0
0
2017-08-09 00:00:00-04:00
30.27748
30.59461
30.060499
30.536192
22,796,800
0
0
2017-08-10 00:00:00-04:00
30.377633
30.511161
30.135613
30.160648
22,693,300
0
0
2017-08-11 00:00:00-04:00
30.2608
30.37764
29.868563
29.935326
19,275,100
0
0
2017-08-14 00:00:00-04:00
30.143956
30.436051
30.110577
30.327559
18,469,400
0
0
2017-08-15 00:00:00-04:00
30.294174
30.310866
29.893591
30.04381
21,706,600
0
0
2017-08-16 00:00:00-04:00
30.027116
30.102226
29.676607
29.885244
22,014,000
0
0
2017-08-17 00:00:00-04:00
29.709988
29.776754
29.351131
29.351131
19,525,000
0
0
2017-08-18 00:00:00-04:00
29.45128
29.467971
29.200915
29.217604
16,231,400
0
0
2017-08-21 00:00:00-04:00
29.284369
29.442933
28.958895
29.142494
26,493,300
0
0
2017-08-22 00:00:00-04:00
29.225956
29.367828
28.892135
28.917173
26,097,800
0
0
2017-08-23 00:00:00-04:00
28.825371
29.0507
28.691843
28.925516
19,648,100
0
0
2017-08-24 00:00:00-04:00
28.958893
29.117457
28.83371
28.967237
14,301,900
0
0
2017-08-25 00:00:00-04:00
29.059039
29.15084
28.858749
28.933855
14,726,800
0
0
2017-08-28 00:00:00-04:00
29.025663
29.042354
28.867099
28.917173
20,712,900
0
0
2017-08-29 00:00:00-04:00
28.80033
29.000624
28.758604
28.983933
15,843,700
0
0
2017-08-30 00:00:00-04:00
29.00062
29.175875
28.900475
29.117456
18,565,000
0
0
2017-08-31 00:00:00-04:00
29.159185
29.359478
29.100767
29.267677
16,366,800
0
0
2017-09-01 00:00:00-04:00
29.409554
29.534735
29.267679
29.28437
12,822,000
0
0
2017-09-05 00:00:00-04:00
29.22595
29.484662
29.150841
29.22595
18,772,000
0
0
2017-09-06 00:00:00-04:00
29.392857
29.993731
29.301056
29.843512
28,076,400
0
0
2017-09-07 00:00:00-04:00
29.943663
30.002081
29.484661
29.659916
16,297,100
0
0
2017-09-08 00:00:00-04:00
29.559767
29.659915
29.276023
29.367821
14,125,000
0
0
2017-09-11 00:00:00-04:00
29.618183
30.043802
29.326089
29.851856
20,037,600
0
0
2017-09-12 00:00:00-04:00
29.943661
30.327553
29.826824
30.118916
19,489,900
0
0
2017-09-13 00:00:00-04:00
30.043798
30.377619
30.018762
30.319201
15,509,800
0
0
2017-09-14 00:00:00-04:00
30.202378
30.628001
30.177343
30.444399
18,093,900
0
0
2017-09-15 00:00:00-04:00
30.502814
30.945128
30.227414
30.878363
33,596,100
0
0
2017-09-18 00:00:00-04:00
30.878363
31.153766
30.711452
30.878363
19,393,800
0
0
2017-09-19 00:00:00-04:00
31.045269
31.128723
30.89505
31.070305
23,850,500
0
0
2017-09-20 00:00:00-04:00
31.070313
31.120387
30.594619
30.936785
23,957,500
0
0
2017-09-21 00:00:00-04:00
30.870022
31.103695
30.753182
31.045277
22,954,200
0
0
2017-09-22 00:00:00-04:00
30.836637
31.061966
30.836637
31.028584
21,631,800
0
0
2017-09-25 00:00:00-04:00
30.920078
31.070297
30.753167
31.011879
23,180,800
0
0
2017-09-26 00:00:00-04:00
31.053613
31.412469
30.878358
31.270597
29,790,400
0
0
2017-09-27 00:00:00-04:00
31.395782
31.4542
30.961815
31.32902
25,981,400
0
0
2017-09-28 00:00:00-04:00
31.145417
31.612766
31.120381
31.571039
21,171,400
0
0
2017-09-29 00:00:00-04:00
31.579387
31.838099
31.46255
31.77968
23,217,300
0
0
2017-10-02 00:00:00-04:00
31.813053
32.622568
31.779674
32.580841
37,394,500
0
0
2017-10-03 00:00:00-04:00
32.505729
33.131642
32.505729
32.864586
34,002,200
0
0
2017-10-04 00:00:00-04:00
32.872938
32.881285
32.430627
32.831211
28,368,800
0
0
2017-10-05 00:00:00-04:00
32.964737
33.089921
32.722717
32.989773
17,710,300
0
0
2017-10-06 00:00:00-04:00
33.048196
33.290216
32.897977
33.073235
18,887,500
0
0
2017-10-09 00:00:00-04:00
33.114956
33.281866
32.981428
33.265175
18,494,100
0
0
2017-10-10 00:00:00-04:00
33.323593
33.340284
32.864591
33.08992
29,890,000
0
0
2017-10-11 00:00:00-04:00
32.948037
33.1066
32.597527
32.797817
30,754,700
0
0
2017-10-12 00:00:00-04:00
32.839556
32.872939
32.530773
32.706028
18,286,900
0
0
2017-10-13 00:00:00-04:00
32.914648
33.223434
32.78112
33.106594
16,829,400
0
0
2017-10-16 00:00:00-04:00
33.139982
33.206748
32.914654
33.181709
12,489,100
0
0
2017-10-17 00:00:00-04:00
33.01481
33.273519
32.856244
33.206757
15,532,800
0
0
2017-10-18 00:00:00-04:00
33.215093
33.624024
33.048182
33.590641
21,424,600
0
0
2017-10-19 00:00:00-04:00
33.281864
33.657412
33.240137
33.457119
19,222,700
0
0
2017-10-20 00:00:00-04:00
33.657421
33.757567
33.465472
33.740875
18,335,700
0
0
2017-10-23 00:00:00-04:00
33.841012
34.249943
33.715831
34.074688
28,647,000
0
0
2017-10-24 00:00:00-04:00
34.216554
34.258281
33.982881
34.174828
19,652,400
0
0
2017-10-25 00:00:00-04:00
34.124764
34.266639
33.790946
34.032963
24,031,700
0
0
2017-10-26 00:00:00-04:00
34.141447
34.700597
33.974536
34.508648
38,247,400
0
0
2017-10-27 00:00:00-04:00
36.136024
37.55476
35.969114
37.054031
90,028,300
0
0
2017-10-30 00:00:00-04:00
37.120804
37.713334
36.620075
37.029003
48,161,500
0
0
2017-10-31 00:00:00-04:00
37.721679
38.222408
37.262677
37.963699
47,000,900
0
0
2017-11-01 00:00:00-04:00
38.36428
38.981846
38.04715
38.981846
47,813,700
0
0
2017-11-02 00:00:00-04:00
38.898399
39.41582
38.564578
39.307327
44,602,300
0
0
2017-11-03 00:00:00-04:00
39.390771
39.474225
38.055489
38.673058
39,298,100
0
0
2017-11-06 00:00:00-05:00
39.120505
39.238037
38.692363
39.204456
34,035,000
0.273
0
2017-11-07 00:00:00-05:00
39.204468
39.53187
38.944223
39.271626
24,461,400
0
0
2017-11-08 00:00:00-05:00
39.137295
39.204456
38.851866
39.204456
21,565,800
0
0
2017-11-09 00:00:00-05:00
38.658794
38.944222
38.322997
38.868668
25,570,400
0
0
2017-11-10 00:00:00-05:00
38.6504
38.692374
38.096333
38.264233
24,095,400
0
0
2017-11-13 00:00:00-05:00
37.995597
38.566455
37.987204
38.406952
18,999,000
0
0