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
2019-01-28 00:00:00-05:00
39.700449
40.216821
39.631598
40.199608
35,928,700
0
0
2019-01-29 00:00:00-05:00
40.259861
40.423382
39.872585
40.053314
20,988,300
0
0
2019-01-30 00:00:00-05:00
40.173798
41.034419
39.975856
40.913933
26,931,700
0
0
2019-01-31 00:00:00-05:00
40.191019
40.604117
39.674645
40.552479
43,051,300
0
0
2019-02-01 00:00:00-05:00
40.500829
42.213463
40.457795
41.938065
37,442,900
0
0
2019-02-04 00:00:00-05:00
41.843401
42.376988
41.516367
42.359776
20,905,000
0
0
2019-02-05 00:00:00-05:00
42.325351
43.650709
42.325351
43.039665
31,641,600
0
0
2019-02-06 00:00:00-05:00
43.260516
43.858107
43.147925
43.217213
21,647,800
0.315
0
2019-02-07 00:00:00-05:00
42.870785
43.17391
42.160602
42.636944
27,825,900
0
0
2019-02-08 00:00:00-05:00
42.238554
42.455073
41.580334
42.299179
18,851,200
0
0
2019-02-11 00:00:00-05:00
42.455064
42.714886
42.073991
42.238544
18,004,100
0
0
2019-02-12 00:00:00-05:00
42.749529
43.425068
42.671582
43.312477
18,050,100
0
0
2019-02-13 00:00:00-05:00
43.416422
44.005354
43.303831
43.710888
17,712,800
0
0
2019-02-14 00:00:00-05:00
43.658916
44.204545
43.606951
44.005348
17,545,400
0
0
2019-02-15 00:00:00-05:00
44.386413
44.750164
44.247841
44.741505
22,520,400
0
0
2019-02-19 00:00:00-05:00
44.47302
44.784808
44.464361
44.516327
15,611,800
0
0
2019-02-20 00:00:00-05:00
44.715524
44.80213
44.22186
44.507664
21,607,700
0
0
2019-02-21 00:00:00-05:00
44.447043
44.897403
44.351774
44.52499
16,162,100
0
0
2019-02-22 00:00:00-05:00
45.642221
45.884722
45.087933
45.460346
31,934,100
0
0
2019-02-25 00:00:00-05:00
45.954018
46.43036
45.780802
45.988659
20,711,800
0
0
2019-02-26 00:00:00-05:00
45.910712
46.2225
45.824105
46.10125
16,082,200
0
0
2019-02-27 00:00:00-05:00
45.694189
46.231159
45.47767
46.109909
17,590,300
0
0
2019-02-28 00:00:00-05:00
45.832769
46.05795
45.737503
45.867413
18,388,800
0
0
2019-03-01 00:00:00-05:00
46.283119
46.490979
45.806778
46.161869
18,359,300
0
0
2019-03-04 00:00:00-05:00
46.55161
46.854736
46.083928
46.716164
21,706,100
0
0
2019-03-05 00:00:00-05:00
46.63821
46.759463
45.997315
46.490978
21,057,700
0
0
2019-03-06 00:00:00-05:00
46.447666
46.464988
45.850072
45.858734
14,740,500
0
0
2019-03-07 00:00:00-05:00
45.702849
45.893387
45.347758
45.555614
17,803,000
0
0
2019-03-08 00:00:00-05:00
45.009993
45.520978
44.776152
45.451691
16,793,900
0
0
2019-03-11 00:00:00-04:00
45.798124
46.465003
45.529639
46.205177
18,963,000
0
0
2019-03-12 00:00:00-04:00
46.196513
46.733479
46.057941
46.39571
20,782,100
0
0
2019-03-13 00:00:00-04:00
46.768122
47.261786
46.464997
47.08857
25,522,300
0
0
2019-03-14 00:00:00-04:00
47.027953
47.157866
46.187861
46.283127
26,647,100
0
0
2019-03-15 00:00:00-04:00
46.490981
47.365717
46.490981
47.053932
46,512,500
0
0
2019-03-18 00:00:00-04:00
47.131873
47.20982
46.655532
46.854729
16,274,000
0
0
2019-03-19 00:00:00-04:00
47.175177
47.331071
46.76812
46.915352
18,274,800
0
0
2019-03-20 00:00:00-04:00
46.820092
47.114558
46.430357
46.612232
24,325,300
0
0
2019-03-21 00:00:00-04:00
46.698835
47.625539
46.62955
47.322411
19,127,200
0
0
2019-03-22 00:00:00-04:00
47.114558
47.305092
46.083925
46.127228
21,438,400
0
0
2019-03-25 00:00:00-04:00
45.876063
46.378385
45.365077
45.711506
16,971,400
0
0
2019-03-26 00:00:00-04:00
46.179199
46.568934
45.936698
46.283127
17,724,300
0
0
2019-03-27 00:00:00-04:00
46.41304
46.646881
45.850089
46.040627
19,656,000
0
0
2019-03-28 00:00:00-04:00
46.118561
46.283114
45.702845
45.997311
13,607,900
0
0
2019-03-29 00:00:00-04:00
46.594903
46.802763
46.317759
46.508297
18,736,100
0
0
2019-04-01 00:00:00-04:00
47.062585
47.261782
46.854725
47.209816
17,830,400
0
0
2019-04-02 00:00:00-04:00
47.227146
47.460987
46.967323
47.079914
13,704,500
0
0
2019-04-03 00:00:00-04:00
47.660184
48.49162
47.538934
48.049919
24,552,800
0
0
2019-04-04 00:00:00-04:00
47.868033
48.621519
47.868033
48.430981
16,520,500
0
0
2019-04-05 00:00:00-04:00
48.28376
48.456975
47.521611
48.153847
19,268,400
0
0
2019-04-08 00:00:00-04:00
47.876701
48.275099
47.807417
48.223133
11,758,800
0
0
2019-04-09 00:00:00-04:00
47.937328
48.006615
47.547596
47.911346
13,339,700
0
0
2019-04-10 00:00:00-04:00
47.911343
48.379025
47.911343
48.283756
13,084,000
0
0
2019-04-11 00:00:00-04:00
48.292421
48.560906
48.179833
48.327065
10,845,800
0
0
2019-04-12 00:00:00-04:00
48.682154
48.924657
48.361706
48.864029
12,910,200
0
0
2019-04-15 00:00:00-04:00
48.898673
48.985282
48.430991
48.742779
11,676,900
0
0
2019-04-16 00:00:00-04:00
49.071893
49.773416
48.560908
49.115196
30,301,900
0
0
2019-04-17 00:00:00-04:00
50.613506
51.609495
50.336362
50.717438
38,788,400
0
0
2019-04-18 00:00:00-04:00
50.847345
50.99458
50.33636
50.656811
20,464,200
0
0
2019-04-22 00:00:00-04:00
50.362346
50.951278
50.128505
50.942616
12,327,500
0
0
2019-04-23 00:00:00-04:00
51.003239
51.081186
50.66547
50.90797
17,739,900
0
0
2019-04-24 00:00:00-04:00
50.682798
51.349678
50.353688
50.856014
17,723,700
0
0
2019-04-25 00:00:00-04:00
50.492256
50.561544
49.565555
49.894665
27,949,900
0
0
2019-04-26 00:00:00-04:00
45.676867
45.979993
44.620253
45.408382
72,364,500
0
0
2019-04-29 00:00:00-04:00
45.183206
45.408388
44.169898
44.265167
42,142,300
0
0
2019-04-30 00:00:00-04:00
44.169896
44.54231
44.057306
44.20454
27,130,900
0
0
2019-05-01 00:00:00-04:00
44.256498
44.689537
43.944714
43.962032
20,467,600
0
0
2019-05-02 00:00:00-04:00
43.99667
44.455693
43.407738
43.780151
22,655,400
0
0
2019-05-03 00:00:00-04:00
44.239173
44.880068
43.936045
44.819443
25,656,600
0
0
2019-05-06 00:00:00-04:00
43.786863
44.684384
43.734579
44.632103
26,245,200
0.315
0
2019-05-07 00:00:00-04:00
44.091854
44.335843
43.508031
43.987289
29,713,400
0
0
2019-05-08 00:00:00-04:00
43.743301
44.257416
42.75864
42.906776
36,812,400
0
0
2019-05-09 00:00:00-04:00
41.73913
42.078967
40.127074
40.62376
59,642,200
0
0
2019-05-10 00:00:00-04:00
40.466911
40.780609
39.299261
40.257782
42,522,800
0
0
2019-05-13 00:00:00-04:00
39.499673
39.769799
38.950702
39.002983
39,091,900
0
0
2019-05-14 00:00:00-04:00
39.36896
39.639089
39.098831
39.360245
24,706,500
0
0
2019-05-15 00:00:00-04:00
39.142406
39.865653
39.002985
39.752373
23,407,900
0
0
2019-05-16 00:00:00-04:00
39.62167
40.039932
39.578098
39.67395
19,954,700
0
0
2019-05-17 00:00:00-04:00
39.368962
39.84822
39.00298
39.116261
22,500,400
0
0
2019-05-20 00:00:00-04:00
38.340731
38.793849
37.861473
37.957325
28,675,000
0
0
2019-05-21 00:00:00-04:00
38.637012
39.020419
38.497592
38.741577
25,543,400
0
0
2019-05-22 00:00:00-04:00
38.471445
38.741571
38.210028
38.340736
16,932,500
0
0
2019-05-23 00:00:00-04:00
37.791762
38.985555
37.347359
38.802563
35,783,900
0
0
2019-05-24 00:00:00-04:00
38.854857
39.255691
38.76772
38.837429
27,168,100
0
0
2019-05-28 00:00:00-04:00
38.915838
38.941979
37.730761
37.966034
34,779,900
0
0
2019-05-29 00:00:00-04:00
37.774337
38.802566
37.756913
38.541153
28,450,300
0
0
2019-05-30 00:00:00-04:00
38.602147
39.238254
38.541151
38.976841
21,618,900
0
0
2019-05-31 00:00:00-04:00
38.49758
39.185971
38.279735
38.375587
25,532,500
0
0
2019-06-03 00:00:00-04:00
38.558589
38.854858
37.64364
37.870197
31,155,700
0
0
2019-06-04 00:00:00-04:00
38.480158
39.090125
38.140321
39.029129
28,094,900
0
0
2019-06-05 00:00:00-04:00
39.307978
39.368974
38.506306
38.820004
20,802,000
0
0
2019-06-06 00:00:00-04:00
38.99427
39.360248
38.785137
39.299252
19,076,200
0
0
2019-06-07 00:00:00-04:00
39.429963
40.188063
39.299254
40.109638
24,370,300
0
0
2019-06-10 00:00:00-04:00
40.283919
41.120443
40.257778
40.780605
20,806,100
0
0
2019-06-11 00:00:00-04:00
41.181447
41.233731
40.536627
40.824181
18,415,500
0
0
2019-06-12 00:00:00-04:00
40.667321
40.667321
40.301343
40.362339
15,900,600
0
0
2019-06-13 00:00:00-04:00
40.606326
40.920024
40.54533
40.693466
12,267,600
0
0
2019-06-14 00:00:00-04:00
39.93536
40.449471
39.691371
40.249054
15,381,100
0
0
2019-06-17 00:00:00-04:00
40.205494
40.545331
39.909224
40.196781
12,643,300
0
0
2019-06-18 00:00:00-04:00
40.737032
41.826257
40.606323
41.277287
25,732,300
0
0
2019-06-19 00:00:00-04:00
41.373143
41.460283
40.95488
41.015877
17,436,400
0
0