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
2017-11-14 00:00:00-05:00
38.364964
38.549651
38.045954
38.499283
22,201,200
0
0
2017-11-15 00:00:00-05:00
38.104718
38.457308
37.920028
38.163483
17,157,200
0
0
2017-11-16 00:00:00-05:00
38.306215
38.675593
38.163499
38.323006
26,439,400
0
0
2017-11-17 00:00:00-05:00
38.197066
38.297805
37.458309
37.466705
63,798,000
0
0
2017-11-20 00:00:00-05:00
37.550658
37.878061
37.357574
37.458313
22,420,000
0
0
2017-11-21 00:00:00-05:00
37.542265
37.962013
37.533868
37.726952
21,871,000
0
0
2017-11-22 00:00:00-05:00
37.726941
37.735338
37.391145
37.48349
19,538,300
0
0
2017-11-24 00:00:00-05:00
37.399555
37.592639
37.298817
37.567455
6,465,800
0
0
2017-11-27 00:00:00-05:00
37.290399
37.449905
37.164477
37.349167
18,202,100
0
0
2017-11-28 00:00:00-05:00
37.483494
37.642997
37.206458
37.550652
20,194,100
0
0
2017-11-29 00:00:00-05:00
37.651396
37.852876
36.744742
36.895851
27,036,900
0
0
2017-11-30 00:00:00-05:00
37.240036
37.945213
37.214852
37.642994
34,145,300
0
0
2017-12-01 00:00:00-05:00
37.550649
37.642994
36.543253
37.508675
26,656,300
0
0
2017-12-04 00:00:00-05:00
37.794099
38.029156
37.214848
37.349167
28,000,800
0
0
2017-12-05 00:00:00-05:00
37.441516
37.693367
36.291408
36.467701
30,626,900
0
0
2017-12-06 00:00:00-05:00
36.21586
36.702769
35.821296
36.476105
27,710,800
0
0
2017-12-07 00:00:00-05:00
36.484503
36.602032
35.913645
36.165497
32,708,400
0
0
2017-12-08 00:00:00-05:00
36.392143
36.58523
36.190666
36.392143
23,154,700
0
0
2017-12-11 00:00:00-05:00
36.333384
36.753132
36.3082
36.652393
20,425,900
0
0
2017-12-12 00:00:00-05:00
36.492891
36.618814
36.165488
36.375362
16,557,400
0
0
2017-12-13 00:00:00-05:00
36.643992
36.652385
36.299799
36.383747
21,399,500
0
0
2017-12-14 00:00:00-05:00
36.459313
36.576842
36.11512
36.316597
19,644,900
0
0
2017-12-15 00:00:00-05:00
36.434128
37.643002
36.157093
37.407944
47,477,000
0
0
2017-12-18 00:00:00-05:00
37.903249
38.910642
37.810904
38.835087
50,369,300
0
0
2017-12-19 00:00:00-05:00
38.86867
39.674586
38.524477
39.489899
41,421,100
0
0
2017-12-20 00:00:00-05:00
39.850871
39.993584
39.170878
39.926426
40,935,000
0
0
2017-12-21 00:00:00-05:00
39.909631
39.951605
39.086925
39.254822
42,963,500
0
0
2017-12-22 00:00:00-05:00
38.893844
39.473095
38.633599
39.204456
33,913,500
0
0
2017-12-26 00:00:00-05:00
38.851876
39.011382
38.574844
38.683979
15,533,300
0
0
2017-12-27 00:00:00-05:00
38.709156
38.91903
38.616811
38.709156
13,359,700
0
0
2017-12-28 00:00:00-05:00
38.919031
38.919031
38.574838
38.801502
9,504,400
0
0
2017-12-29 00:00:00-05:00
38.793115
39.028176
38.692376
38.751141
17,394,500
0
0
2018-01-02 00:00:00-05:00
38.935826
39.372364
38.79311
39.330387
23,370,800
0
0
2018-01-03 00:00:00-05:00
38.171887
38.793112
36.644004
37.99559
116,479,000
0
0
2018-01-04 00:00:00-05:00
36.534868
37.483499
35.838085
37.298809
89,209,100
0
0
2018-01-05 00:00:00-05:00
37.298807
37.903245
36.853875
37.559052
41,824,000
0
0
2018-01-08 00:00:00-05:00
37.164487
37.643
36.904242
37.559052
33,733,800
0
0
2018-01-09 00:00:00-05:00
37.525454
37.642983
36.509665
36.618797
44,282,300
0
0
2018-01-10 00:00:00-05:00
36.375357
36.602018
35.628203
35.678574
45,735,000
0
0
2018-01-11 00:00:00-05:00
35.930431
36.58524
35.636609
36.442524
35,371,500
0
0
2018-01-12 00:00:00-05:00
36.476106
36.602028
36.106725
36.299812
29,973,600
0
0
2018-01-16 00:00:00-05:00
36.560052
36.761532
36.005984
36.215858
38,367,200
0
0
2018-01-17 00:00:00-05:00
36.560044
37.315592
36.526463
37.265221
32,368,600
0
0
2018-01-18 00:00:00-05:00
37.27362
37.559049
37.080533
37.340778
26,826,500
0
0
2018-01-19 00:00:00-05:00
37.458313
37.684978
37.147701
37.626213
25,780,200
0
0
2018-01-22 00:00:00-05:00
37.60943
38.440533
37.601036
38.406952
27,706,800
0
0
2018-01-23 00:00:00-05:00
38.457313
38.692371
38.306203
38.667187
22,135,100
0
0
2018-01-24 00:00:00-05:00
38.53287
38.725953
37.743741
38.205463
32,464,200
0
0
2018-01-25 00:00:00-05:00
38.516084
38.927435
37.920039
38.029175
36,758,700
0
0
2018-01-26 00:00:00-05:00
40.614814
42.100722
40.396543
42.041958
86,916,100
0
0
2018-01-29 00:00:00-05:00
41.638991
42.688361
41.445907
41.958
46,304,000
0
0
2018-01-30 00:00:00-05:00
41.538262
42.025171
40.917037
40.959011
32,814,600
0
0
2018-01-31 00:00:00-05:00
41.328388
41.345179
39.926432
40.413338
41,619,900
0
0
2018-02-01 00:00:00-05:00
40.043958
40.69037
39.834084
40.001984
28,840,400
0
0
2018-02-02 00:00:00-05:00
39.724961
40.119525
38.700775
38.742752
28,663,000
0
0
2018-02-05 00:00:00-05:00
38.910631
39.674572
37.357565
37.374355
47,869,000
0
0
2018-02-06 00:00:00-05:00
37.205319
37.974443
36.368578
37.957539
58,145,400
0.3
0
2018-02-07 00:00:00-05:00
37.678638
39.132365
37.475791
38.202656
37,508,400
0
0
2018-02-08 00:00:00-05:00
38.27026
38.388587
36.123477
36.131927
43,151,300
0
0
2018-02-09 00:00:00-05:00
36.765827
37.425075
35.531848
37.146164
49,301,100
0
0
2018-02-12 00:00:00-05:00
37.315193
38.168835
37.26448
37.889923
28,379,500
0
0
2018-02-13 00:00:00-05:00
37.687074
37.847659
37.408159
37.577198
19,517,600
0
0
2018-02-14 00:00:00-05:00
37.247577
38.464651
37.222222
38.354778
19,922,000
0
0
2018-02-15 00:00:00-05:00
38.777375
38.870346
37.991347
38.81118
23,536,800
0
0
2018-02-16 00:00:00-05:00
38.726661
39.377458
38.46465
38.506912
21,475,200
0
0
2018-02-20 00:00:00-05:00
38.422393
39.478882
38.36323
39.149258
25,512,000
0
0
2018-02-21 00:00:00-05:00
39.44508
39.774707
38.811186
38.828091
27,527,500
0
0
2018-02-22 00:00:00-05:00
38.997139
39.352121
38.557639
38.709774
16,946,400
0
0
2018-02-23 00:00:00-05:00
39.166165
40.391693
39.14081
40.340981
26,040,900
0
0
2018-02-26 00:00:00-05:00
40.738219
41.524248
40.653698
41.507343
26,992,300
0
0
2018-02-27 00:00:00-05:00
41.727091
43.020235
41.676381
42.183495
43,624,100
0
0
2018-02-28 00:00:00-05:00
42.411697
42.546927
41.651024
41.659477
35,541,200
0
0
2018-03-01 00:00:00-05:00
41.836966
42.022909
40.121229
40.433949
36,326,600
0
0
2018-03-02 00:00:00-05:00
39.893029
41.456632
39.690182
41.397469
33,310,600
0
0
2018-03-05 00:00:00-05:00
41.050945
42.09053
40.602995
42.048271
30,826,500
0
0
2018-03-06 00:00:00-05:00
42.394803
43.383678
42.386352
42.859657
39,132,300
0
0
2018-03-07 00:00:00-05:00
42.4117
43.518902
42.344083
43.375217
31,801,900
0
0
2018-03-08 00:00:00-05:00
43.77246
44.017566
42.656808
42.88501
29,481,200
0
0
2018-03-09 00:00:00-05:00
43.332964
44.20351
43.104762
44.110538
32,727,900
0
0
2018-03-12 00:00:00-04:00
43.831623
43.907691
42.682163
43.544258
32,044,400
0
0
2018-03-13 00:00:00-04:00
44.389439
45.454378
43.434372
43.763996
45,573,900
0
0
2018-03-14 00:00:00-04:00
44.000658
44.10208
43.366765
43.831619
24,993,500
0
0
2018-03-15 00:00:00-04:00
44.144353
44.203516
43.003345
43.003345
25,631,200
0
0
2018-03-16 00:00:00-04:00
43.24844
43.696393
43.096308
43.24844
42,559,800
0
0
2018-03-19 00:00:00-04:00
42.885
43.299142
42.200394
42.961067
31,115,200
0
0
2018-03-20 00:00:00-04:00
43.003334
43.789362
42.977976
43.569611
22,215,000
0
0
2018-03-21 00:00:00-04:00
43.569606
44.093624
43.248433
43.57806
23,239,500
0
0
2018-03-22 00:00:00-04:00
42.885
43.916131
42.76667
42.961067
30,916,000
0
0
2018-03-23 00:00:00-04:00
42.758236
43.096314
41.718651
41.718651
37,683,900
0
0
2018-03-26 00:00:00-04:00
42.885009
44.364094
42.530027
44.35564
39,306,200
0
0
2018-03-27 00:00:00-04:00
44.803595
45.006442
42.918818
43.265347
38,777,000
0
0
2018-03-28 00:00:00-04:00
42.682167
42.851206
41.42283
41.921494
37,970,900
0
0
2018-03-29 00:00:00-04:00
42.242659
44.017563
42.149688
44.017563
45,265,800
0
0
2018-04-02 00:00:00-04:00
43.687944
43.983763
39.969104
41.346764
67,187,800
0
0
2018-04-03 00:00:00-04:00
41.414378
42.225761
40.915715
42.048271
39,432,400
0
0
2018-04-04 00:00:00-04:00
40.653696
42.394791
40.577629
42.25111
30,370,000
0
0
2018-04-05 00:00:00-04:00
42.268019
42.868107
42.234214
42.580742
25,115,400
0
0
2018-04-06 00:00:00-04:00
42.08208
42.597648
40.991783
41.236889
28,215,200
0
0
2018-04-09 00:00:00-04:00
41.549595
43.197718
41.549595
41.879219
31,437,000
0
0
2018-04-10 00:00:00-04:00
43.206178
43.518901
42.54693
43.332958
25,906,400
0
0