tablegpt/IntelStockData · Datasets at Hugging Face

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
2023-01-17 00:00:00-05:00	29.101905	29.179047	28.465481	28.542624	34,759,100	0
2023-01-18 00:00:00-05:00	28.735477	28.754763	27.607272	27.780842	44,199,600	0
2023-01-19 00:00:00-05:00	27.587989	27.73263	27.231205	27.404776	36,886,600	0
2023-01-20 00:00:00-05:00	27.404774	28.185838	27.240846	28.176195	35,158,500	0
2023-01-23 00:00:00-05:00	28.282269	29.400831	28.137627	29.18869	38,795,800	0
2023-01-24 00:00:00-05:00	28.870475	29.111544	28.667975	28.851189	24,855,100	0
2023-01-25 00:00:00-05:00	28.465481	28.822263	28.127984	28.639051	28,268,000	0
2023-01-26 00:00:00-05:00	28.986191	29.034406	28.282268	29.01512	56,088,100	0
2023-01-27 00:00:00-05:00	26.102998	27.231203	25.823358	27.15406	148,548,200	0
2023-01-30 00:00:00-05:00	26.72978	27.49156	26.681566	26.951565	55,145,800	0
2023-01-31 00:00:00-05:00	26.787635	27.279417	26.546566	27.250488	52,621,600	0
2023-02-01 00:00:00-05:00	26.893707	28.378696	26.69121	28.031555	63,330,600	0
2023-02-02 00:00:00-05:00	28.205128	29.217619	27.771202	29.111549	62,230,700	0
2023-02-03 00:00:00-05:00	28.561909	30.056539	28.475124	29.236902	57,603,100	0
2023-02-06 00:00:00-05:00	28.841612	28.939215	27.924148	28.00223	48,726,400	0.365
2023-02-07 00:00:00-05:00	27.963187	28.568325	27.748462	28.353598	50,780,800	0
2023-02-08 00:00:00-05:00	28.255997	28.421922	27.533735	27.563017	36,479,100	0
2023-02-09 00:00:00-05:00	27.992466	28.129109	26.909075	27.065239	43,906,400	0
2023-02-10 00:00:00-05:00	26.967637	27.319008	26.68459	27.133562	31,232,500	0
2023-02-13 00:00:00-05:00	27.201884	27.865582	27.055479	27.865582	32,347,500	0
2023-02-14 00:00:00-05:00	27.699659	28.031508	27.319009	27.953426	27,928,900	0
2023-02-15 00:00:00-05:00	27.680139	28.187672	27.484933	28.158392	23,359,400	0
2023-02-16 00:00:00-05:00	27.816783	28.138872	27.455652	27.523975	28,972,500	0
2023-02-17 00:00:00-05:00	27.328768	27.39709	26.72363	26.948118	32,086,200	0
2023-02-21 00:00:00-05:00	26.460104	26.616268	25.415755	25.435274	63,668,400	0
2023-02-22 00:00:00-05:00	25.288871	26.255138	24.693494	24.859419	89,195,300	0
2023-02-23 00:00:00-05:00	25.161988	25.454795	24.713014	24.996063	56,473,200	0
2023-02-24 00:00:00-05:00	24.615411	24.742295	24.322603	24.537329	44,089,900	0
2023-02-27 00:00:00-05:00	24.937501	24.966782	24.283562	24.303083	37,657,000	0
2023-02-28 00:00:00-05:00	24.342122	24.517807	24.137155	24.332361	50,255,300	0
2023-03-01 00:00:00-05:00	24.429969	25.298633	24.371406	24.722776	47,823,400	0
2023-03-02 00:00:00-05:00	24.605652	25.669522	24.517811	25.57192	48,309,300	0
2023-03-03 00:00:00-05:00	25.57192	25.845206	25.386474	25.767124	36,744,900	0
2023-03-06 00:00:00-05:00	25.835444	25.903767	25.30839	25.366951	37,879,800	0
2023-03-07 00:00:00-05:00	25.22055	25.366954	24.888701	24.917982	43,164,600	0
2023-03-08 00:00:00-05:00	24.94726	25.386473	24.839898	25.357191	36,071,900	0
2023-03-09 00:00:00-05:00	25.357194	26.333221	25.347433	25.806168	54,886,100	0
2023-03-10 00:00:00-05:00	25.913526	26.860274	25.689041	26.567465	65,187,000	0
2023-03-13 00:00:00-04:00	26.098971	26.655306	25.972088	26.303938	50,977,000	0
2023-03-14 00:00:00-04:00	26.69435	27.42637	26.596747	27.338528	47,689,800	0
2023-03-15 00:00:00-04:00	27.06524	27.816782	26.996918	27.728939	49,322,800	0
2023-03-16 00:00:00-04:00	27.709419	29.544351	27.709419	29.456509	75,779,500	0
2023-03-17 00:00:00-04:00	29.202741	30.25685	28.734248	29.095377	80,628,500	0
2023-03-20 00:00:00-04:00	29.085615	29.183219	27.943663	28.460958	38,780,100	0
2023-03-21 00:00:00-04:00	28.304794	28.470719	27.309246	27.777739	55,650,800	0
2023-03-22 00:00:00-04:00	27.797258	28.421917	27.426369	27.455648	37,415,500	0
2023-03-23 00:00:00-04:00	27.699657	28.460959	27.543492	28.334076	43,785,500	0
2023-03-24 00:00:00-04:00	28.343836	29.095375	28.236472	28.656164	55,912,100	0
2023-03-27 00:00:00-04:00	28.665928	29.017296	28.382879	28.480482	34,758,200	0
2023-03-28 00:00:00-04:00	28.382878	28.626885	27.943665	28.587845	37,407,900	0
2023-03-29 00:00:00-04:00	29.056339	31.125516	29.046579	30.764387	85,556,200	0
2023-03-30 00:00:00-04:00	31.086474	31.798976	31.047432	31.320721	70,077,600	0
2023-03-31 00:00:00-04:00	31.037671	32.111304	30.96935	31.886814	59,765,000	0
2023-04-03 00:00:00-04:00	32.15034	32.75548	31.759932	32.10154	57,038,300	0
2023-04-04 00:00:00-04:00	32.062496	33.028765	32.052738	32.306503	55,714,100	0
2023-04-05 00:00:00-04:00	32.013693	32.199141	31.564721	32.042976	39,615,700	0
2023-04-06 00:00:00-04:00	31.818496	32.208908	31.681852	32.023464	28,551,900	0
2023-04-10 00:00:00-04:00	31.818488	31.974652	31.42808	31.740408	30,534,400	0
2023-04-11 00:00:00-04:00	31.877056	32.316269	31.545206	31.574486	27,059,100	0
2023-04-12 00:00:00-04:00	31.98442	32.101542	31.193836	31.252399	37,070,800	0
2023-04-13 00:00:00-04:00	31.05719	31.652568	30.891266	31.35976	29,722,300	0
2023-04-14 00:00:00-04:00	31.232879	31.467127	30.930311	31.125515	24,623,600	0
2023-04-17 00:00:00-04:00	31.184076	31.857534	31.008391	31.36952	29,601,100	0
2023-04-18 00:00:00-04:00	31.652569	31.681848	31.018151	31.066952	26,041,400	0
2023-04-19 00:00:00-04:00	30.354453	30.764385	30.334932	30.403254	25,746,600	0
2023-04-20 00:00:00-04:00	30.022604	30.500857	29.973801	30.120207	30,255,100	0
2023-04-21 00:00:00-04:00	30.100685	30.100685	29.505308	29.573629	28,655,800	0
2023-04-24 00:00:00-04:00	29.407705	29.641953	28.900172	28.948973	38,732,500	0
2023-04-25 00:00:00-04:00	28.734248	28.861131	28.177913	28.187672	38,289,900	0
2023-04-26 00:00:00-04:00	28.500003	29.095379	28.148633	28.353598	41,218,800	0
2023-04-27 00:00:00-04:00	28.060787	29.232021	27.826541	29.144178	60,186,200	0
2023-04-28 00:00:00-04:00	31.213358	31.789214	30.071406	30.315413	80,229,700	0
2023-05-01 00:00:00-04:00	30.364213	30.491096	29.55411	29.573629	36,918,500	0
2023-05-02 00:00:00-04:00	29.573631	29.846919	29.036816	29.056337	33,463,400	0
2023-05-03 00:00:00-04:00	29.905479	30.364213	29.524829	29.915239	45,554,500	0
2023-05-04 00:00:00-04:00	29.831939	31.086368	29.773136	30.615957	46,104,000	0.125
2023-05-05 00:00:00-04:00	30.753161	30.782563	30.116146	30.370953	35,010,800	0
2023-05-08 00:00:00-04:00	30.086746	30.223949	29.782938	30.155348	30,882,800	0
2023-05-09 00:00:00-04:00	29.773137	29.969143	29.312526	29.498732	30,706,500	0
2023-05-10 00:00:00-04:00	29.684936	29.792737	28.900915	29.371326	40,526,500	0
2023-05-11 00:00:00-04:00	29.00872	29.087122	28.244301	28.283503	47,144,400	0
2023-05-12 00:00:00-04:00	28.450106	28.518707	28.146297	28.371704	24,147,300	0
2023-05-15 00:00:00-04:00	28.322702	29.234125	28.303101	29.204723	28,717,500	0
2023-05-16 00:00:00-04:00	29.02832	29.302725	28.626508	28.636309	22,812,000	0
2023-05-17 00:00:00-04:00	28.930316	28.969516	28.107096	28.293301	41,667,300	0
2023-05-18 00:00:00-04:00	28.420703	29.165522	28.293301	29.08712	36,529,200	0
2023-05-19 00:00:00-04:00	29.008719	29.635934	28.910716	29.332127	40,668,700	0
2023-05-22 00:00:00-04:00	29.253724	29.841739	29.224323	29.675135	28,693,400	0
2023-05-23 00:00:00-04:00	29.449729	29.596734	28.900916	28.920517	29,400,900	0
2023-05-24 00:00:00-04:00	28.724511	28.900916	28.244299	28.420704	28,045,800	0
2023-05-25 00:00:00-04:00	27.724886	27.724886	26.323451	26.852663	78,009,400	0
2023-05-26 00:00:00-04:00	26.891867	28.508906	26.558658	28.420704	71,910,600	0
2023-05-30 00:00:00-04:00	29.106722	29.439931	28.420704	29.390928	54,874,800	0
2023-05-31 00:00:00-04:00	29.10672	31.644983	29.077319	30.811962	136,243,800	0
2023-06-01 00:00:00-04:00	31.164774	31.301979	30.400356	30.508158	52,667,400	0
2023-06-02 00:00:00-04:00	30.772763	30.958968	30.21415	30.684561	36,496,200	0
2023-06-05 00:00:00-04:00	30.684559	30.772761	29.234124	29.263525	48,244,100	0
2023-06-06 00:00:00-04:00	29.175323	30.821764	29.106722	30.341551	42,295,300	0
2023-06-07 00:00:00-04:00	30.410153	30.743361	30.31215	30.655159	39,098,000	0
2023-06-08 00:00:00-04:00	30.802163	31.213773	30.439553	31.184372	35,199,000	0

2023-01-17 00:00:00-05:00

29.101905

29.179047

28.465481

28.542624

34,759,100

0

2023-01-18 00:00:00-05:00

28.735477

28.754763

27.607272

27.780842

44,199,600

0

2023-01-19 00:00:00-05:00

27.587989

27.73263

27.231205

27.404776

36,886,600

0

2023-01-20 00:00:00-05:00

27.404774

28.185838

27.240846

28.176195

35,158,500

0

2023-01-23 00:00:00-05:00

28.282269

29.400831

28.137627

29.18869

38,795,800

0

2023-01-24 00:00:00-05:00

28.870475

29.111544

28.667975

28.851189

24,855,100

0

2023-01-25 00:00:00-05:00

28.465481

28.822263

28.127984

28.639051

28,268,000

0

2023-01-26 00:00:00-05:00

28.986191

29.034406

28.282268

29.01512

56,088,100

0

2023-01-27 00:00:00-05:00

26.102998

27.231203

25.823358

27.15406

148,548,200

0

2023-01-30 00:00:00-05:00

26.72978

27.49156

26.681566

26.951565

55,145,800

0

2023-01-31 00:00:00-05:00

26.787635

27.279417

26.546566

27.250488

52,621,600

0

2023-02-01 00:00:00-05:00

26.893707

28.378696

26.69121

28.031555

63,330,600

0

2023-02-02 00:00:00-05:00

28.205128

29.217619

27.771202

29.111549

62,230,700

0

2023-02-03 00:00:00-05:00

28.561909

30.056539

28.475124

29.236902

57,603,100

0

2023-02-06 00:00:00-05:00

28.841612

28.939215

27.924148

28.00223

48,726,400

0.365

0

2023-02-07 00:00:00-05:00

27.963187

28.568325

27.748462

28.353598

50,780,800

0

2023-02-08 00:00:00-05:00

28.255997

28.421922

27.533735

27.563017

36,479,100

0

2023-02-09 00:00:00-05:00

27.992466

28.129109

26.909075

27.065239

43,906,400

0

2023-02-10 00:00:00-05:00

26.967637

27.319008

26.68459

27.133562

31,232,500

0

2023-02-13 00:00:00-05:00

27.201884

27.865582

27.055479

27.865582

32,347,500

0

2023-02-14 00:00:00-05:00

27.699659

28.031508

27.319009

27.953426

27,928,900

0

2023-02-15 00:00:00-05:00

27.680139

28.187672

27.484933

28.158392

23,359,400

0

2023-02-16 00:00:00-05:00

27.816783

28.138872

27.455652

27.523975

28,972,500

0

2023-02-17 00:00:00-05:00

27.328768

27.39709

26.72363

26.948118

32,086,200

0

2023-02-21 00:00:00-05:00

26.460104

26.616268

25.415755

25.435274

63,668,400

0

2023-02-22 00:00:00-05:00

25.288871

26.255138

24.693494

24.859419

89,195,300

0

2023-02-23 00:00:00-05:00

25.161988

25.454795

24.713014

24.996063

56,473,200

0

2023-02-24 00:00:00-05:00

24.615411

24.742295

24.322603

24.537329

44,089,900

0

2023-02-27 00:00:00-05:00

24.937501

24.966782

24.283562

24.303083

37,657,000

0

2023-02-28 00:00:00-05:00

24.342122

24.517807

24.137155

24.332361

50,255,300

0

2023-03-01 00:00:00-05:00

24.429969

25.298633

24.371406

24.722776

47,823,400

0

2023-03-02 00:00:00-05:00

24.605652

25.669522

24.517811

25.57192

48,309,300

0

2023-03-03 00:00:00-05:00

25.57192

25.845206

25.386474

25.767124

36,744,900

0

2023-03-06 00:00:00-05:00

25.835444

25.903767

25.30839

25.366951

37,879,800

0

2023-03-07 00:00:00-05:00

25.22055

25.366954

24.888701

24.917982

43,164,600

0

2023-03-08 00:00:00-05:00

24.94726

25.386473

24.839898

25.357191

36,071,900

0

2023-03-09 00:00:00-05:00

25.357194

26.333221

25.347433

25.806168

54,886,100

0

2023-03-10 00:00:00-05:00

25.913526

26.860274

25.689041

26.567465

65,187,000

0

2023-03-13 00:00:00-04:00

26.098971

26.655306

25.972088

26.303938

50,977,000

0

2023-03-14 00:00:00-04:00

26.69435

27.42637

26.596747

27.338528

47,689,800

0

2023-03-15 00:00:00-04:00

27.06524

27.816782

26.996918

27.728939

49,322,800

0

2023-03-16 00:00:00-04:00

27.709419

29.544351

27.709419

29.456509

75,779,500

0

2023-03-17 00:00:00-04:00

29.202741

30.25685

28.734248

29.095377

80,628,500

0

2023-03-20 00:00:00-04:00

29.085615

29.183219

27.943663

28.460958

38,780,100

0

2023-03-21 00:00:00-04:00

28.304794

28.470719

27.309246

27.777739

55,650,800

0

2023-03-22 00:00:00-04:00

27.797258

28.421917

27.426369

27.455648

37,415,500

0

2023-03-23 00:00:00-04:00

27.699657

28.460959

27.543492

28.334076

43,785,500

0

2023-03-24 00:00:00-04:00

28.343836

29.095375

28.236472

28.656164

55,912,100

0

2023-03-27 00:00:00-04:00

28.665928

29.017296

28.382879

28.480482

34,758,200

0

2023-03-28 00:00:00-04:00

28.382878

28.626885

27.943665

28.587845

37,407,900

0

2023-03-29 00:00:00-04:00

29.056339

31.125516

29.046579

30.764387

85,556,200

0

2023-03-30 00:00:00-04:00

31.086474

31.798976

31.047432

31.320721

70,077,600

0

2023-03-31 00:00:00-04:00

31.037671

32.111304

30.96935

31.886814

59,765,000

0

2023-04-03 00:00:00-04:00

32.15034

32.75548

31.759932

32.10154

57,038,300

0

2023-04-04 00:00:00-04:00

32.062496

33.028765

32.052738

32.306503

55,714,100

0

2023-04-05 00:00:00-04:00

32.013693

32.199141

31.564721

32.042976

39,615,700

0

2023-04-06 00:00:00-04:00

31.818496

32.208908

31.681852

32.023464

28,551,900

0

2023-04-10 00:00:00-04:00

31.818488

31.974652

31.42808

31.740408

30,534,400

0

2023-04-11 00:00:00-04:00

31.877056

32.316269

31.545206

31.574486

27,059,100

0

2023-04-12 00:00:00-04:00

31.98442

32.101542

31.193836

31.252399

37,070,800

0

2023-04-13 00:00:00-04:00

31.05719

31.652568

30.891266

31.35976

29,722,300

0

2023-04-14 00:00:00-04:00

31.232879

31.467127

30.930311

31.125515

24,623,600

0

2023-04-17 00:00:00-04:00

31.184076

31.857534

31.008391

31.36952

29,601,100

0

2023-04-18 00:00:00-04:00

31.652569

31.681848

31.018151

31.066952

26,041,400

0

2023-04-19 00:00:00-04:00

30.354453

30.764385

30.334932

30.403254

25,746,600

0

2023-04-20 00:00:00-04:00

30.022604

30.500857

29.973801

30.120207

30,255,100

0

2023-04-21 00:00:00-04:00

30.100685

29.505308

29.573629

28,655,800

0

2023-04-24 00:00:00-04:00

29.407705

29.641953

28.900172

28.948973

38,732,500

0

2023-04-25 00:00:00-04:00

28.734248

28.861131

28.177913

28.187672

38,289,900

0

2023-04-26 00:00:00-04:00

28.500003

29.095379

28.148633

28.353598

41,218,800

0

2023-04-27 00:00:00-04:00

28.060787

29.232021

27.826541

29.144178

60,186,200

0

2023-04-28 00:00:00-04:00

31.213358

31.789214

30.071406

30.315413

80,229,700

0

2023-05-01 00:00:00-04:00

30.364213

30.491096

29.55411

29.573629

36,918,500

0

2023-05-02 00:00:00-04:00

29.573631

29.846919

29.036816

29.056337

33,463,400

0

2023-05-03 00:00:00-04:00

29.905479

30.364213

29.524829

29.915239

45,554,500

0

2023-05-04 00:00:00-04:00

29.831939

31.086368

29.773136

30.615957

46,104,000

0.125

0

2023-05-05 00:00:00-04:00

30.753161

30.782563

30.116146

30.370953

35,010,800

0

2023-05-08 00:00:00-04:00

30.086746

30.223949

29.782938

30.155348

30,882,800

0

2023-05-09 00:00:00-04:00

29.773137

29.969143

29.312526

29.498732

30,706,500

0

2023-05-10 00:00:00-04:00

29.684936

29.792737

28.900915

29.371326

40,526,500

0

2023-05-11 00:00:00-04:00

29.00872

29.087122

28.244301

28.283503

47,144,400

0

2023-05-12 00:00:00-04:00

28.450106

28.518707

28.146297

28.371704

24,147,300

0

2023-05-15 00:00:00-04:00

28.322702

29.234125

28.303101

29.204723

28,717,500

0

2023-05-16 00:00:00-04:00

29.02832

29.302725

28.626508

28.636309

22,812,000

0

2023-05-17 00:00:00-04:00

28.930316

28.969516

28.107096

28.293301

41,667,300

0

2023-05-18 00:00:00-04:00

28.420703

29.165522

28.293301

29.08712

36,529,200

0

2023-05-19 00:00:00-04:00

29.008719

29.635934

28.910716

29.332127

40,668,700

0

2023-05-22 00:00:00-04:00

29.253724

29.841739

29.224323

29.675135

28,693,400

0

2023-05-23 00:00:00-04:00

29.449729

29.596734

28.900916

28.920517

29,400,900

0

2023-05-24 00:00:00-04:00

28.724511

28.900916

28.244299

28.420704

28,045,800

0

2023-05-25 00:00:00-04:00

27.724886

26.323451

26.852663

78,009,400

0

2023-05-26 00:00:00-04:00

26.891867

28.508906

26.558658

28.420704

71,910,600

0

2023-05-30 00:00:00-04:00

29.106722

29.439931

28.420704

29.390928

54,874,800

0

2023-05-31 00:00:00-04:00

29.10672

31.644983

29.077319

30.811962

136,243,800

0

2023-06-01 00:00:00-04:00

31.164774

31.301979

30.400356

30.508158

52,667,400

0

2023-06-02 00:00:00-04:00

30.772763

30.958968

30.21415

30.684561

36,496,200

0

2023-06-05 00:00:00-04:00

30.684559

30.772761

29.234124

29.263525

48,244,100

0

2023-06-06 00:00:00-04:00

29.175323

30.821764

29.106722

30.341551

42,295,300

0

2023-06-07 00:00:00-04:00

30.410153

30.743361

30.31215

30.655159

39,098,000

0

2023-06-08 00:00:00-04:00

30.802163

31.213773

30.439553

31.184372

35,199,000

0