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
2018-08-31 00:00:00-04:00
41.017257
41.530402
40.983046
41.41922
16,484,000
0
0
2018-09-04 00:00:00-04:00
41.376464
41.419225
40.675168
41.017262
15,682,900
0
0
2018-09-05 00:00:00-04:00
40.83766
41.154098
40.598194
40.812004
20,857,200
0
0
2018-09-06 00:00:00-04:00
40.846222
41.01727
40.375841
40.418602
19,318,100
0
0
2018-09-07 00:00:00-04:00
40.119258
40.606744
39.648878
39.725849
25,958,300
0
0
2018-09-10 00:00:00-04:00
39.819933
39.990978
39.537702
39.597569
21,522,400
0
0
2018-09-11 00:00:00-04:00
39.340986
39.366642
38.39167
38.42588
32,455,300
0
0
2018-09-12 00:00:00-04:00
38.109443
38.468642
37.681824
38.42588
29,778,700
0
0
2018-09-13 00:00:00-04:00
39.067317
39.212706
38.579831
38.97324
18,657,100
0
0
2018-09-14 00:00:00-04:00
39.152834
39.315331
38.785081
38.947578
22,998,700
0
0
2018-09-17 00:00:00-04:00
38.733777
39.255473
38.648251
38.844955
17,603,200
0
0
2018-09-18 00:00:00-04:00
38.981796
39.794271
38.836404
39.426517
20,528,100
0
0
2018-09-19 00:00:00-04:00
39.417972
39.717305
39.246924
39.469288
15,918,900
0
0
2018-09-20 00:00:00-04:00
40.008073
40.504113
39.785713
40.367275
21,999,300
0
0
2018-09-21 00:00:00-04:00
40.298858
40.555429
39.657429
39.905449
52,650,600
0
0
2018-09-24 00:00:00-04:00
39.606117
40.196231
39.469279
40.119259
17,847,000
0
0
2018-09-25 00:00:00-04:00
39.529152
39.674541
39.16995
39.264027
23,389,900
0
0
2018-09-26 00:00:00-04:00
39.375204
39.597565
38.981795
39.084423
23,957,700
0
0
2018-09-27 00:00:00-04:00
39.264029
39.48639
39.110086
39.238373
15,415,500
0
0
2018-09-28 00:00:00-04:00
39.016001
40.837661
38.879163
40.444252
46,223,500
0
0
2018-10-01 00:00:00-04:00
40.016631
40.384384
39.512039
39.725849
23,796,200
0
0
2018-10-02 00:00:00-04:00
40.632399
41.804078
40.469904
41.13699
42,121,100
0
0
2018-10-03 00:00:00-04:00
41.581717
42.522482
41.530405
41.70145
39,211,900
0
0
2018-10-04 00:00:00-04:00
41.769866
41.786971
40.726474
41.162647
30,108,300
0
0
2018-10-05 00:00:00-04:00
41.248177
41.342254
39.905452
40.22189
28,901,400
0
0
2018-10-08 00:00:00-04:00
40.162023
40.495566
39.785719
40.22189
19,376,800
0
0
2018-10-09 00:00:00-04:00
40.350176
40.72648
39.802824
39.811375
23,285,700
0
0
2018-10-10 00:00:00-04:00
39.392312
39.443624
38.314709
38.314709
43,109,500
0
0
2018-10-11 00:00:00-04:00
38.614035
39.007444
37.399594
37.827213
43,648,800
0
0
2018-10-12 00:00:00-04:00
38.716676
38.776542
37.827226
38.383133
32,087,400
0
0
2018-10-15 00:00:00-04:00
38.169312
38.605482
38.006814
38.083786
21,633,000
0
0
2018-10-16 00:00:00-04:00
38.400231
39.349543
38.340364
39.289677
21,472,000
0
0
2018-10-17 00:00:00-04:00
39.340991
39.623221
38.947582
39.246914
23,124,400
0
0
2018-10-18 00:00:00-04:00
39.041657
39.12718
38.340362
38.460094
26,638,800
0
0
2018-10-19 00:00:00-04:00
38.50286
38.639698
37.510783
37.630516
28,368,500
0
0
2018-10-22 00:00:00-04:00
38.05813
38.776531
37.716034
38.494301
34,508,800
0
0
2018-10-23 00:00:00-04:00
37.784452
38.562719
37.553537
38.058128
38,590,300
0
0
2018-10-24 00:00:00-04:00
37.767353
37.938402
36.227924
36.279236
33,631,800
0
0
2018-10-25 00:00:00-04:00
37.237111
38.434443
37.014747
37.895645
48,255,300
0
0
2018-10-26 00:00:00-04:00
38.990348
39.7173
38.229186
39.075871
67,280,400
0
0
2018-10-29 00:00:00-04:00
39.768612
39.982422
38.006818
38.82785
35,732,200
0
0
2018-10-30 00:00:00-04:00
38.939032
40.948845
38.879165
40.846214
43,975,200
0
0
2018-10-31 00:00:00-04:00
41.299492
41.530407
40.050844
40.093605
33,369,100
0
0
2018-11-01 00:00:00-04:00
40.153478
41.453441
40.076506
41.239632
28,335,300
0
0
2018-11-02 00:00:00-04:00
41.162658
41.265286
39.982427
40.290314
30,759,800
0
0
2018-11-05 00:00:00-05:00
40.487016
41.265284
40.127814
41.025818
23,751,200
0
0
2018-11-06 00:00:00-05:00
41.137697
41.240971
40.475019
40.664356
23,839,600
0.3
0
2018-11-07 00:00:00-05:00
40.991393
41.955288
40.956967
41.92947
29,913,200
0
0
2018-11-08 00:00:00-05:00
41.731517
42.420013
41.705696
42.161827
26,581,700
0
0
2018-11-09 00:00:00-05:00
41.98971
42.196258
41.197937
41.404488
21,761,400
0
0
2018-11-12 00:00:00-05:00
41.060244
41.1377
40.104954
40.147987
24,412,800
0
0
2018-11-13 00:00:00-05:00
40.440593
41.524974
40.440593
40.78484
29,315,900
0
0
2018-11-14 00:00:00-05:00
41.18072
41.283997
40.354525
40.526649
25,632,700
0
0
2018-11-15 00:00:00-05:00
40.457802
41.516369
40.208225
41.404488
29,581,000
0
0
2018-11-16 00:00:00-05:00
41.111865
42.213459
41.043013
42.024124
31,670,600
0
0
2018-11-19 00:00:00-05:00
41.834794
42.29953
41.120477
41.309814
26,859,000
0
0
2018-11-20 00:00:00-05:00
40.793448
41.413093
40.526654
40.78484
29,200,800
0
0
2018-11-21 00:00:00-05:00
41.180719
41.20654
40.466405
40.47501
19,011,400
0
0
2018-11-23 00:00:00-05:00
40.182405
40.509442
40.036101
40.053314
8,906,900
0
0
2018-11-26 00:00:00-05:00
40.681567
40.845084
40.191013
40.836479
20,723,000
0
0
2018-11-27 00:00:00-05:00
40.397557
41.499154
40.096341
41.37006
27,621,000
0
0
2018-11-28 00:00:00-05:00
41.258176
42.067162
41.008599
42.04995
28,003,200
0
0
2018-11-29 00:00:00-05:00
41.731535
41.791778
40.9914
41.051643
23,592,500
0
0
2018-11-30 00:00:00-05:00
41.266788
42.445838
40.931146
42.437233
43,313,700
0
0
2018-12-03 00:00:00-05:00
43.031063
43.461373
42.62657
43.142944
30,870,400
0
0
2018-12-04 00:00:00-05:00
42.617962
42.68681
41.034418
41.094662
35,397,700
0
0
2018-12-06 00:00:00-05:00
40.277075
41.645463
40.036102
41.62825
31,661,700
0
0
2018-12-07 00:00:00-05:00
41.258177
41.361454
39.786516
39.795124
34,016,400
0
0
2018-12-10 00:00:00-05:00
39.829554
40.845088
39.597186
40.629932
23,289,000
0
0
2018-12-11 00:00:00-05:00
41.223757
41.817585
40.561078
40.776234
23,851,000
0
0
2018-12-12 00:00:00-05:00
41.808987
41.860622
40.802058
41.163521
31,305,000
0
0
2018-12-13 00:00:00-05:00
41.533574
41.808976
41.189327
41.559395
19,526,000
0
0
2018-12-14 00:00:00-05:00
41.215152
41.963892
41.180727
41.189335
26,372,100
0
0
2018-12-17 00:00:00-05:00
41.189335
41.662676
40.156589
40.518051
26,598,700
0
0
2018-12-18 00:00:00-05:00
40.853684
41.697092
40.759015
41.086052
29,014,300
0
0
2018-12-19 00:00:00-05:00
40.870912
41.077459
39.055
39.218517
39,717,600
0
0
2018-12-20 00:00:00-05:00
39.080818
39.855378
38.736568
39.192699
37,750,900
0
0
2018-12-21 00:00:00-05:00
39.373413
40.147973
38.555822
38.590248
52,768,300
0
0
2018-12-24 00:00:00-05:00
38.40952
38.874253
37.471443
37.514473
19,241,600
0
0
2018-12-26 00:00:00-05:00
37.867331
39.760699
37.445625
39.75209
28,677,600
0
0
2018-12-27 00:00:00-05:00
39.261542
39.915616
38.443951
39.898403
29,970,700
0
0
2018-12-28 00:00:00-05:00
40.027481
41.086048
39.846752
40.234032
24,758,700
0
0
2018-12-31 00:00:00-05:00
40.52665
40.862291
40.061913
40.38895
20,490,400
0
0
2019-01-02 00:00:00-05:00
39.554153
40.853693
39.390636
40.518051
18,774,600
0
0
2019-01-03 00:00:00-05:00
39.717667
39.829545
38.202972
38.289036
32,267,300
0
0
2019-01-04 00:00:00-05:00
39.45088
40.939755
39.192694
40.638538
35,447,300
0
0
2019-01-07 00:00:00-05:00
40.535258
41.309818
40.234042
40.827869
22,736,800
0
0
2019-01-08 00:00:00-05:00
41.137687
41.33563
40.259853
41.086052
22,749,200
0
0
2019-01-09 00:00:00-05:00
41.275394
41.800373
41.120482
41.318424
22,554,500
0
0
2019-01-10 00:00:00-05:00
41.094667
41.869227
40.802055
41.791771
27,202,600
0
0
2019-01-11 00:00:00-05:00
41.395886
42.420027
41.352855
42.110203
21,751,300
0
0
2019-01-14 00:00:00-05:00
41.705711
42.024143
41.568012
41.611042
19,193,900
0
0
2019-01-15 00:00:00-05:00
41.920852
42.282315
41.688484
41.826183
22,480,800
0
0
2019-01-16 00:00:00-05:00
41.826193
42.075774
41.378673
41.421703
19,057,700
0
0
2019-01-17 00:00:00-05:00
41.309817
42.032739
41.232361
41.71431
17,448,700
0
0
2019-01-18 00:00:00-05:00
42.26511
42.497478
41.903647
42.333958
29,874,600
0
0
2019-01-22 00:00:00-05:00
42.13601
42.153223
41.197933
41.542183
25,940,700
0
0
2019-01-23 00:00:00-05:00
41.662676
41.998317
40.896723
41.258183
18,960,700
0
0
2019-01-24 00:00:00-05:00
41.912267
43.0655
41.826203
42.824524
50,578,300
0
0
2019-01-25 00:00:00-05:00
40.320107
40.819269
39.373425
40.483627
86,455,700
0
0