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
2018-04-11 00:00:00-04:00
43.096317
43.721757
42.952633
43.189285
17,568,400
0
0
2018-04-12 00:00:00-04:00
43.518902
45.023342
43.485094
44.558487
29,781,400
0
0
2018-04-13 00:00:00-04:00
44.845849
44.972626
43.611868
43.831619
20,884,900
0
0
2018-04-16 00:00:00-04:00
44.19505
44.397894
43.772454
44.288021
18,855,500
0
0
2018-04-17 00:00:00-04:00
44.719062
45.386764
44.702158
45.251534
21,228,700
0
0
2018-04-18 00:00:00-04:00
45.234636
45.944597
45.082501
45.310703
22,164,700
0
0
2018-04-19 00:00:00-04:00
44.752876
44.761327
43.62032
44.135887
25,422,400
0
0
2018-04-20 00:00:00-04:00
44.093637
44.186609
43.003343
43.552715
26,910,100
0
0
2018-04-23 00:00:00-04:00
43.687948
43.856987
42.977987
43.189285
21,706,700
0
0
2018-04-24 00:00:00-04:00
43.840059
45.336048
43.22307
43.485081
42,494,700
0
0
2018-04-25 00:00:00-04:00
43.831621
44.034466
42.766679
43.42593
25,752,800
0
0
2018-04-26 00:00:00-04:00
44.169693
45.023338
44.009108
44.837395
39,575,000
0
0
2018-04-27 00:00:00-04:00
46.857404
47.153223
44.144341
44.566936
69,888,100
0
0
2018-04-30 00:00:00-04:00
44.423258
45.107861
43.282248
43.628777
36,417,400
0
0
2018-05-01 00:00:00-04:00
43.645679
45.150119
43.47664
45.074055
27,600,800
0
0
2018-05-02 00:00:00-04:00
44.871204
44.964176
44.076726
44.211956
25,778,300
0
0
2018-05-03 00:00:00-04:00
43.856979
44.423259
43.282249
44.186604
28,561,000
0
0
2018-05-04 00:00:00-04:00
43.880573
44.917659
43.353531
44.866653
25,642,500
0.3
0
2018-05-07 00:00:00-04:00
44.934664
45.546715
44.909163
45.334198
20,285,700
0
0
2018-05-08 00:00:00-04:00
45.300194
45.589218
44.883659
45.589218
21,026,800
0
0
2018-05-09 00:00:00-04:00
45.69973
46.218273
45.215191
46.192772
19,827,500
0
0
2018-05-10 00:00:00-04:00
46.371271
46.753803
45.988739
46.736801
18,715,900
0
0
2018-05-11 00:00:00-04:00
46.430787
46.915326
46.269275
46.473289
15,405,000
0
0
2018-05-14 00:00:00-04:00
46.558294
46.957828
46.532793
46.668804
21,878,200
0
0
2018-05-15 00:00:00-04:00
46.396796
46.541306
45.529724
45.835747
21,712,600
0
0
2018-05-16 00:00:00-04:00
46.048243
46.498782
45.86973
46.447777
16,260,500
0
0
2018-05-17 00:00:00-04:00
46.371277
47.127838
46.260767
46.592297
16,872,600
0
0
2018-05-18 00:00:00-04:00
46.354269
46.362771
45.453198
45.478699
23,679,900
0
0
2018-05-21 00:00:00-04:00
46.209777
46.940837
45.784742
46.175774
25,367,400
0
0
2018-05-22 00:00:00-04:00
46.524281
46.796303
45.946234
46.286263
19,009,600
0
0
2018-05-23 00:00:00-04:00
45.903737
46.949321
45.767726
46.93232
20,555,400
0
0
2018-05-24 00:00:00-04:00
46.906824
47.008832
46.014252
46.541294
19,667,100
0
0
2018-05-25 00:00:00-04:00
46.583798
47.178847
46.362782
47.127842
18,550,000
0
0
2018-05-29 00:00:00-04:00
46.855811
47.442361
46.592292
47.025826
24,253,500
0
0
2018-05-30 00:00:00-04:00
47.510366
47.773888
47.280847
47.331852
24,711,500
0
0
2018-05-31 00:00:00-04:00
47.323351
47.484866
46.804811
46.923821
30,962,100
0
0
2018-06-01 00:00:00-04:00
47.46787
48.538956
47.433866
48.521957
31,183,200
0
0
2018-06-04 00:00:00-04:00
48.462446
48.963987
48.266931
48.309437
22,538,100
0
0
2018-06-05 00:00:00-04:00
48.368941
48.555954
47.790893
48.054413
21,687,000
0
0
2018-06-06 00:00:00-04:00
48.054416
48.504955
47.671887
48.47945
22,955,400
0
0
2018-06-07 00:00:00-04:00
48.385935
48.453942
47.280846
47.501865
27,596,100
0
0
2018-06-08 00:00:00-04:00
47.229851
47.348861
46.464788
46.796314
30,822,900
0
0
2018-06-11 00:00:00-04:00
46.58379
46.830311
46.124752
46.345772
25,752,400
0
0
2018-06-12 00:00:00-04:00
46.643291
46.779302
46.090748
46.600788
23,294,900
0
0
2018-06-13 00:00:00-04:00
46.736806
47.348856
46.677301
46.779308
22,631,400
0
0
2018-06-14 00:00:00-04:00
47.136342
47.484871
46.906823
47.212849
23,419,800
0
0
2018-06-15 00:00:00-04:00
46.898323
47.07684
46.396785
46.847321
39,194,700
0
0
2018-06-18 00:00:00-04:00
46.158761
46.158761
44.492626
45.240688
40,764,400
0
0
2018-06-19 00:00:00-04:00
44.322612
45.011169
44.101595
44.994167
31,780,900
0
0
2018-06-20 00:00:00-04:00
45.215183
45.691223
44.790148
45.444702
21,403,000
0
0
2018-06-21 00:00:00-04:00
46.226766
46.354274
44.152595
44.365112
44,435,600
0
0
2018-06-22 00:00:00-04:00
44.73065
45.130184
44.458629
44.628643
34,682,100
0
0
2018-06-25 00:00:00-04:00
43.498049
43.99109
42.426963
43.107018
45,356,500
0
0
2018-06-26 00:00:00-04:00
42.460964
42.851995
41.959423
42.222942
37,543,000
0
0
2018-06-27 00:00:00-04:00
41.942417
42.554468
41.440876
41.449375
33,338,800
0
0
2018-06-28 00:00:00-04:00
41.296361
42.069924
41.228354
41.865906
29,055,700
0
0
2018-06-29 00:00:00-04:00
42.103926
42.596968
42.078425
42.256939
28,906,500
0
0
2018-07-02 00:00:00-04:00
41.687408
42.732993
41.508894
42.673489
23,755,500
0
0
2018-07-03 00:00:00-04:00
42.996506
43.234525
42.018925
42.052929
16,327,900
0
0
2018-07-05 00:00:00-04:00
42.48646
43.319528
42.290945
43.141014
26,163,500
0
0
2018-07-06 00:00:00-04:00
43.15802
43.77857
42.843495
43.66806
19,968,000
0
0
2018-07-09 00:00:00-04:00
43.897578
44.110096
43.353535
44.084595
21,361,600
0
0
2018-07-10 00:00:00-04:00
44.28861
44.424621
44.067593
44.339615
17,362,900
0
0
2018-07-11 00:00:00-04:00
43.940076
44.093089
43.515042
43.523544
18,665,600
0
0
2018-07-12 00:00:00-04:00
44.246098
44.611628
43.974076
44.501118
20,292,700
0
0
2018-07-13 00:00:00-04:00
44.543626
44.560625
43.999579
44.390614
13,749,300
0
0
2018-07-16 00:00:00-04:00
44.331113
44.475624
44.093092
44.212101
15,951,500
0
0
2018-07-17 00:00:00-04:00
43.396032
44.101591
43.362029
43.991081
15,754,500
0
0
2018-07-18 00:00:00-04:00
44.093092
44.178101
43.753066
43.965584
14,649,000
0
0
2018-07-19 00:00:00-04:00
43.863576
44.212105
43.396039
44.186604
15,954,600
0
0
2018-07-20 00:00:00-04:00
44.059102
44.263117
43.634067
44.127106
17,380,500
0
0
2018-07-23 00:00:00-04:00
44.008087
44.628637
43.634057
44.467125
15,945,500
0
0
2018-07-24 00:00:00-04:00
44.849644
45.308682
44.2716
44.356606
17,788,700
0
0
2018-07-25 00:00:00-04:00
44.382114
44.586132
43.430037
44.56913
19,854,800
0
0
2018-07-26 00:00:00-04:00
44.586136
45.206686
44.093094
44.339615
28,282,500
0
0
2018-07-27 00:00:00-04:00
41.449373
41.823405
40.361285
40.5313
67,816,700
0
0
2018-07-30 00:00:00-04:00
40.488797
40.794822
39.468713
40.539799
35,696,600
0
0
2018-07-31 00:00:00-04:00
41.007333
41.381363
40.539793
40.888321
36,581,200
0
0
2018-08-01 00:00:00-04:00
40.854334
41.576892
40.803329
41.491886
28,060,700
0
0
2018-08-02 00:00:00-04:00
41.228364
42.095435
40.973344
42.061432
26,452,500
0
0
2018-08-03 00:00:00-04:00
42.078424
42.316443
41.7979
42.188934
22,008,200
0
0
2018-08-06 00:00:00-04:00
41.710009
42.171839
41.32515
42.163284
26,669,000
0.3
0
2018-08-07 00:00:00-04:00
42.274464
42.616561
42.257359
42.505379
28,322,700
0
0
2018-08-08 00:00:00-04:00
42.419855
42.873134
42.283017
42.727741
21,990,600
0
0
2018-08-09 00:00:00-04:00
42.642225
43.2751
42.522492
42.881691
23,795,600
0
0
2018-08-10 00:00:00-04:00
41.487634
42.052092
41.308035
41.778416
28,712,400
0
0
2018-08-13 00:00:00-04:00
41.838293
42.111972
41.376466
41.436333
17,070,600
0
0
2018-08-14 00:00:00-04:00
41.624475
41.701447
40.752135
41.154095
23,061,600
0
0
2018-08-15 00:00:00-04:00
40.86331
41.051464
40.110702
40.589634
26,739,900
0
0
2018-08-16 00:00:00-04:00
40.837662
41.00871
40.238994
40.341621
24,358,000
0
0
2018-08-17 00:00:00-04:00
40.196231
40.529774
39.623222
40.281754
26,382,000
0
0
2018-08-20 00:00:00-04:00
40.238997
40.298863
39.50349
39.768616
24,334,000
0
0
2018-08-21 00:00:00-04:00
39.905439
40.923172
39.888334
40.726467
19,254,300
0
0
2018-08-22 00:00:00-04:00
40.410039
40.495562
40.127809
40.238991
23,182,500
0
0
2018-08-23 00:00:00-04:00
40.076499
40.341621
39.948212
40.179127
31,343,200
0
0
2018-08-24 00:00:00-04:00
40.444247
40.95739
40.264648
40.760685
18,214,700
0
0
2018-08-27 00:00:00-04:00
41.051471
41.385014
40.735034
41.350803
17,170,300
0
0
2018-08-28 00:00:00-04:00
41.521843
41.727102
41.316587
41.538948
13,472,400
0
0
2018-08-29 00:00:00-04:00
41.65014
41.786978
41.393569
41.692902
13,479,100
0
0
2018-08-30 00:00:00-04:00
41.496195
41.76132
41.128442
41.256729
16,418,800
0
0