Datasets:
tablegpt
/
IntelStockData

Dataset card Data Studio Files 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
2023-06-09 00:00:00-04:00
31.292175
31.350976
30.067145
30.713961
40,218,000
0
0
2023-06-12 00:00:00-04:00
30.772764
32.63481
30.733564
32.409405
59,881,600
0
0
2023-06-13 00:00:00-04:00
33.095421
33.271826
32.409403
33.232624
51,990,000
0
0
2023-06-14 00:00:00-04:00
33.193422
34.888864
33.124821
34.869267
74,404,300
0
0
2023-06-15 00:00:00-04:00
34.575255
35.692482
34.516456
35.104469
67,676,300
0
0
2023-06-16 00:00:00-04:00
35.63368
36.064889
34.888859
35.643478
110,188,500
0
0
2023-06-20 00:00:00-04:00
36.035497
36.368706
34.026448
34.300854
65,970,200
0
0
2023-06-21 00:00:00-04:00
34.222443
34.349848
32.174196
32.242798
70,973,500
0
0
2023-06-22 00:00:00-04:00
32.036994
32.57601
31.488183
32.056595
45,740,300
0
0
2023-06-23 00:00:00-04:00
31.566581
32.781813
31.390176
32.340801
46,199,200
0
0
2023-06-26 00:00:00-04:00
32.527006
33.311029
32.438804
32.674011
38,952,400
0
0
2023-06-27 00:00:00-04:00
32.556412
33.546235
32.350604
33.418831
33,038,900
0
0
2023-06-28 00:00:00-04:00
32.938616
33.134622
32.3702
32.899414
33,906,900
0
0
2023-06-29 00:00:00-04:00
32.674012
32.674012
31.840993
32.252602
38,313,000
0
0
2023-06-30 00:00:00-04:00
32.693615
32.88962
32.497609
32.772015
33,798,400
0
0
2023-07-03 00:00:00-04:00
32.870014
33.213021
32.478003
32.948414
15,753,000
0
0
2023-07-05 00:00:00-04:00
32.644614
32.664215
31.850793
31.860592
37,664,700
0
0
2023-07-06 00:00:00-04:00
31.262776
31.39998
30.753163
31.331377
41,693,600
0
0
2023-07-07 00:00:00-04:00
31.360779
31.762589
31.184374
31.213776
28,345,700
0
0
2023-07-10 00:00:00-04:00
31.233377
32.174201
31.135374
32.085999
36,305,700
0
0
2023-07-11 00:00:00-04:00
32.164396
32.69361
31.850789
32.634808
28,148,800
0
0
2023-07-12 00:00:00-04:00
33.017016
33.399228
32.399603
33.301224
37,762,200
0
0
2023-07-13 00:00:00-04:00
33.467826
33.614827
32.948411
33.193417
32,745,800
0
0
2023-07-14 00:00:00-04:00
33.105217
33.193419
32.340799
32.487804
30,426,200
0
0
2023-07-17 00:00:00-04:00
32.497609
33.908843
32.409406
33.683437
34,111,200
0
0
2023-07-18 00:00:00-04:00
33.59523
34.006842
33.154222
33.810837
29,679,500
0
0
2023-07-19 00:00:00-04:00
33.712838
34.144047
33.644236
33.771637
26,486,700
0
0
2023-07-20 00:00:00-04:00
33.026821
33.526632
32.566208
32.703411
37,878,000
0
0
2023-07-21 00:00:00-04:00
33.056219
33.565833
32.752411
33.340427
79,724,100
0
0
2023-07-24 00:00:00-04:00
33.164026
33.77164
32.88962
32.958221
25,225,800
0
0
2023-07-25 00:00:00-04:00
33.026823
33.654038
32.732817
33.418831
31,771,100
0
0
2023-07-26 00:00:00-04:00
33.046419
33.840236
33.026818
33.673634
32,643,200
0
0
2023-07-27 00:00:00-04:00
34.12444
34.330244
33.428623
33.859833
58,890,800
0
0
2023-07-28 00:00:00-04:00
36.015896
36.251103
34.800664
36.094299
90,863,000
0
0
2023-07-31 00:00:00-04:00
36.133491
36.447098
34.957461
35.055466
55,630,700
0
0
2023-08-01 00:00:00-04:00
35.10447
35.300476
34.575256
35.084869
24,702,200
0
0
2023-08-02 00:00:00-04:00
34.447858
34.477257
33.595234
33.703037
39,052,000
0
0
2023-08-03 00:00:00-04:00
33.605035
34.33025
33.448231
34.173447
24,817,900
0
0
2023-08-04 00:00:00-04:00
33.912808
34.975044
33.912808
34.561951
26,664,300
0.125
0
2023-08-07 00:00:00-04:00
34.82751
34.965206
34.178367
34.650471
22,486,900
0
0
2023-08-08 00:00:00-04:00
34.099679
34.522606
33.303006
34.443924
34,753,600
0
0
2023-08-09 00:00:00-04:00
34.424252
34.522606
33.666918
33.716095
28,720,200
0
0
2023-08-10 00:00:00-04:00
34.129184
34.512768
33.912802
34.109512
30,957,300
0
0
2023-08-11 00:00:00-04:00
33.893136
34.375077
33.794783
34.316063
28,752,000
0
0
2023-08-14 00:00:00-04:00
34.099676
35.122569
33.902969
35.093063
36,896,100
0
0
2023-08-15 00:00:00-04:00
34.827508
35.04389
34.178365
34.198036
27,420,300
0
0
2023-08-16 00:00:00-04:00
33.952148
34.060339
32.909584
32.978432
35,757,300
0
0
2023-08-17 00:00:00-04:00
33.007946
33.037451
31.817848
32.044067
39,906,700
0
0
2023-08-18 00:00:00-04:00
31.699819
32.368633
31.650642
32.211266
23,692,300
0
0
2023-08-21 00:00:00-04:00
32.063734
32.624358
31.493277
32.594852
43,718,200
0
0
2023-08-22 00:00:00-04:00
32.673534
33.243991
32.28995
32.348961
23,434,200
0
0
2023-08-23 00:00:00-04:00
32.339128
33.588237
32.260443
33.421032
32,324,300
0
0
2023-08-24 00:00:00-04:00
33.165307
33.529219
31.955541
32.053894
37,931,000
0
0
2023-08-25 00:00:00-04:00
31.99488
32.850571
31.817841
32.703037
27,324,800
0
0
2023-08-28 00:00:00-04:00
32.948927
33.22432
32.663696
33.066952
22,341,800
0
0
2023-08-29 00:00:00-04:00
32.939091
33.912803
32.91942
33.745602
29,943,600
0
0
2023-08-30 00:00:00-04:00
33.499717
34.089845
33.22432
33.961983
26,279,200
0
0
2023-08-31 00:00:00-04:00
33.75544
34.975044
33.735768
34.561951
48,157,600
0
0
2023-09-01 00:00:00-04:00
35.201256
36.145463
35.142242
36.007767
43,782,600
0
0
2023-09-05 00:00:00-04:00
35.978262
36.794607
35.860234
36.106121
43,379,400
0
0
2023-09-06 00:00:00-04:00
35.958588
36.430692
35.437304
36.371677
39,643,400
0
0
2023-09-07 00:00:00-04:00
36.224154
37.709313
36.145468
37.551945
67,659,700
0
0
2023-09-08 00:00:00-04:00
37.492926
38.19125
37.089671
37.384735
44,255,200
0
0
2023-09-11 00:00:00-04:00
37.610955
38.10273
37.217534
37.955196
36,349,300
0
0
2023-09-12 00:00:00-04:00
38.014208
39.410847
38.014208
38.220753
55,326,600
0
0
2023-09-13 00:00:00-04:00
38.161739
38.505984
37.620787
38.073219
35,407,800
0
0
2023-09-14 00:00:00-04:00
38.171578
38.260098
37.669966
38.033878
30,616,500
0
0
2023-09-15 00:00:00-04:00
37.787992
37.886349
37.001153
37.256878
68,868,800
0
0
2023-09-18 00:00:00-04:00
37.00115
37.758484
36.892959
37.365067
29,322,200
0
0
2023-09-19 00:00:00-04:00
37.414242
37.473253
35.427471
35.742207
53,288,100
0
0
2023-09-20 00:00:00-04:00
35.624185
35.65369
34.06034
34.11935
57,660,800
0
0
2023-09-21 00:00:00-04:00
34.001324
34.670138
33.893133
34.080009
45,215,900
0
0
2023-09-22 00:00:00-04:00
34.237382
34.316064
33.578402
33.617744
29,232,700
0
0
2023-09-25 00:00:00-04:00
33.440703
33.804615
33.214487
33.725933
21,729,400
0
0
2023-09-26 00:00:00-04:00
33.578397
34.207868
33.086622
33.273499
34,198,300
0
0
2023-09-27 00:00:00-04:00
33.36202
34.257055
33.322681
34.040672
44,369,100
0
0
2023-09-28 00:00:00-04:00
34.080011
35.073395
33.814452
34.601292
32,265,300
0
0
2023-09-29 00:00:00-04:00
35.06356
35.319281
34.581618
34.965202
28,758,500
0
0
2023-10-02 00:00:00-04:00
35.024216
35.388129
34.404579
34.876682
26,086,200
0
0
2023-10-03 00:00:00-04:00
34.689808
35.938917
34.689808
35.102898
45,292,600
0
0
2023-10-04 00:00:00-04:00
35.919254
35.919254
34.74883
35.338959
39,842,200
0
0
2023-10-05 00:00:00-04:00
35.378296
35.506155
35.01438
35.29961
25,771,200
0
0
2023-10-06 00:00:00-04:00
35.279937
35.860232
34.601289
35.594673
33,252,300
0
0
2023-10-09 00:00:00-04:00
35.112737
35.575003
34.916027
35.466816
19,376,100
0
0
2023-10-10 00:00:00-04:00
35.5455
36.135632
35.22093
35.83073
24,044,100
0
0
2023-10-11 00:00:00-04:00
36.017602
36.420857
35.781552
36.273327
19,262,600
0
0
2023-10-12 00:00:00-04:00
36.194643
36.607736
35.791388
36.233986
23,639,200
0
0
2023-10-13 00:00:00-04:00
36.13563
36.184807
35.270105
35.378296
28,390,100
0
0
2023-10-16 00:00:00-04:00
35.545498
36.332338
35.486488
35.958591
29,555,800
0
0
2023-10-17 00:00:00-04:00
35.329116
35.752043
34.4931
35.466816
24,993,600
0
0
2023-10-18 00:00:00-04:00
34.935697
35.427472
34.866849
35.053722
22,086,000
0
0
2023-10-19 00:00:00-04:00
35.368463
35.761885
34.935703
35.083233
29,201,800
0
0
2023-10-20 00:00:00-04:00
35.063561
35.683194
34.296389
34.345566
32,291,800
0
0
2023-10-23 00:00:00-04:00
34.030834
34.611128
32.840739
33.293171
53,924,700
0
0
2023-10-24 00:00:00-04:00
33.086623
34.139021
33.086623
34.020996
52,673,900
0
0
2023-10-25 00:00:00-04:00
33.617738
33.883297
32.014551
32.289948
44,658,500
0
0
2023-10-26 00:00:00-04:00
32.348959
32.673532
31.621134
31.985046
59,142,500
0
0
2023-10-27 00:00:00-04:00
34.089843
35.78155
34.030829
34.955368
84,128,200
0
0
2023-10-30 00:00:00-04:00
34.886519
35.368457
34.345564
35.102898
36,656,300
0
0
2023-10-31 00:00:00-04:00
35.073392
35.968422
35.034049
35.899574
41,185,200
0
0