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
2023-11-01 00:00:00-04:00	35.899573	36.706084	35.683191	36.676579	41,710,700	0
2023-11-02 00:00:00-04:00	36.961817	37.197867	36.302836	37.079842	35,440,000	0
2023-11-03 00:00:00-04:00	37.374904	37.689639	37.05033	37.5126	30,493,400	0
2023-11-06 00:00:00-05:00	37.517538	37.69516	37.349783	37.448463	23,877,200	0.125
2023-11-07 00:00:00-05:00	37.734627	38.385905	37.478061	38.257622	32,052,000	0
2023-11-08 00:00:00-05:00	38.336563	38.376036	37.251102	37.418854	33,483,400	0
2023-11-09 00:00:00-05:00	37.547138	38.010928	37.270839	37.300442	48,955,800	0
2023-11-10 00:00:00-05:00	37.734627	38.474715	37.734627	38.346432	38,862,500	0
2023-11-13 00:00:00-05:00	37.843171	38.060265	37.635947	37.724758	24,558,300	0
2023-11-14 00:00:00-05:00	38.287229	38.968112	37.566877	38.889168	45,457,400	0
2023-11-15 00:00:00-05:00	39.066787	40.300267	39.056921	40.073307	47,392,100	0
2023-11-16 00:00:00-05:00	40.458147	42.82643	40.280526	42.777088	86,405,700	0
2023-11-17 00:00:00-05:00	42.342911	43.231018	41.997538	43.231018	49,735,000	0
2023-11-20 00:00:00-05:00	43.201412	44.336215	43.201412	44.148727	44,564,900	0
2023-11-21 00:00:00-05:00	43.911898	44.069783	42.727756	43.063263	37,252,100	0
2023-11-22 00:00:00-05:00	43.448104	44.040177	42.964582	43.092861	31,481,200	0
2023-11-24 00:00:00-05:00	43.10273	43.418501	43.033655	43.379028	13,037,100	0
2023-11-27 00:00:00-05:00	43.07313	43.961234	43.07313	43.497448	33,339,900	0
2023-11-28 00:00:00-05:00	43.112598	43.793481	43.082995	43.645462	24,548,900	0
2023-11-29 00:00:00-05:00	44.01057	44.740792	44.01057	44.346077	38,982,000	0
2023-11-30 00:00:00-05:00	44.059914	44.494098	43.823085	44.109253	46,263,000	0
2023-12-01 00:00:00-05:00	43.773747	43.773747	42.29357	43.161942	43,922,500	0
2023-12-04 00:00:00-05:00	42.727752	42.737622	41.139029	41.790306	50,417,600	0
2023-12-05 00:00:00-05:00	41.356124	41.731103	41.060089	41.36599	31,859,300	0
2023-12-06 00:00:00-05:00	41.918591	42.027137	40.625902	40.724583	31,992,300	0
2023-12-07 00:00:00-05:00	41.198241	41.879121	40.635775	41.592957	29,118,700	0
2023-12-08 00:00:00-05:00	41.28705	42.392247	41.257448	42.135685	42,805,900	0
2023-12-11 00:00:00-05:00	42.589603	44.138854	42.510662	43.951366	48,288,200	0
2023-12-12 00:00:00-05:00	43.773748	43.852689	43.053396	43.457977	31,452,200	0
2023-12-13 00:00:00-05:00	43.497446	44.128988	42.757358	43.980968	35,216,100	0
2023-12-14 00:00:00-05:00	44.415153	46.44793	44.059914	44.582909	70,620,800	0
2023-12-15 00:00:00-05:00	45.33286	46.645284	45.066428	45.549953	84,553,800	0
2023-12-18 00:00:00-05:00	45.540094	45.619035	44.800006	45.08617	27,895,700	0
2023-12-19 00:00:00-05:00	44.997354	46.063083	44.908543	46.043346	35,358,800	0
2023-12-20 00:00:00-05:00	46.023614	46.329519	45.096038	45.155243	38,159,100	0
2023-12-21 00:00:00-05:00	45.865729	46.49727	45.411809	46.457802	28,320,500	0
2023-12-22 00:00:00-05:00	46.625551	47.523524	46.576212	47.365639	30,053,700	0
2023-12-26 00:00:00-05:00	48.273479	49.852336	48.066255	49.8326	60,287,400	0
2023-12-27 00:00:00-05:00	49.960882	50.602289	49.526694	50.089161	52,148,000	0
2023-12-28 00:00:00-05:00	50.138504	50.197708	49.497093	49.724052	27,705,200	0
2023-12-29 00:00:00-05:00	49.635242	49.901674	49.112247	49.585903	29,266,500	0
2024-01-02 00:00:00-05:00	48.549781	48.727402	46.822909	47.168282	45,905,700	0
2024-01-03 00:00:00-05:00	46.477534	47.178154	46.1815	46.428196	35,858,400	0
2024-01-04 00:00:00-05:00	45.115773	46.536741	44.642117	46.250572	47,797,800	0
2024-01-05 00:00:00-05:00	46.408455	47.197885	46.02361	46.270306	34,332,100	0
2024-01-08 00:00:00-05:00	46.447933	48.115597	46.349256	47.809696	42,135,100	0
2024-01-09 00:00:00-05:00	47.375506	47.91824	47.168282	47.414978	30,097,000	0
2024-01-10 00:00:00-05:00	47.602468	47.661673	46.319646	46.842644	31,480,200	0
2024-01-11 00:00:00-05:00	46.813041	47.207756	46.112425	47.010399	31,707,900	0
2024-01-12 00:00:00-05:00	46.970921	47.039995	45.994007	46.497265	27,448,800	0
2024-01-16 00:00:00-05:00	46.359116	46.595946	45.767047	46.438061	43,720,700	0
2024-01-17 00:00:00-05:00	45.806518	45.806518	45.046697	45.451279	33,488,000	0
2024-01-18 00:00:00-05:00	46.408456	46.94132	45.559821	46.122292	46,681,300	0
2024-01-19 00:00:00-05:00	46.378857	48.115596	45.826257	47.51366	55,912,900	0
2024-01-22 00:00:00-05:00	48.204404	48.520175	47.010397	47.582733	45,639,500	0
2024-01-23 00:00:00-05:00	47.484053	48.293216	46.694627	48.243877	37,224,100	0
2024-01-24 00:00:00-05:00	48.520172	49.112244	47.632068	48.441231	49,375,800	0
2024-01-25 00:00:00-05:00	49.339211	49.635245	48.322824	48.895157	84,845,100	0
2024-01-26 00:00:00-05:00	43.596122	44.809866	42.77709	43.073128	127,665,300	0
2024-01-29 00:00:00-05:00	43.132333	43.408635	42.24423	43.260616	51,790,900	0
2024-01-30 00:00:00-05:00	43.09286	43.240879	42.323169	42.352772	47,958,800	0
2024-01-31 00:00:00-05:00	42.007404	43.211282	41.80018	42.510666	51,584,200	0
2024-02-01 00:00:00-05:00	42.579741	42.994188	41.928463	42.786964	38,819,900	0
2024-02-02 00:00:00-05:00	42.431718	42.569867	41.050218	42.037003	53,669,900	0
2024-02-05 00:00:00-05:00	42.056739	42.579737	41.869251	42.204758	28,890,300	0
2024-02-06 00:00:00-05:00	42.259191	42.338363	41.70497	42.298779	34,068,200	0.125
2024-02-07 00:00:00-05:00	42.447229	42.65506	42.110738	42.338364	34,269,200	0
2024-02-08 00:00:00-05:00	42.278986	42.526406	41.893013	42.061256	33,206,500	0
2024-02-09 00:00:00-05:00	42.11074	43.070727	41.96229	42.862896	51,193,000	0
2024-02-12 00:00:00-05:00	42.942066	44.575034	42.872789	43.575459	51,107,300	0
2024-02-13 00:00:00-05:00	42.556095	43.179592	42.318571	42.714443	36,622,200	0
2024-02-14 00:00:00-05:00	43.367627	43.832777	42.942066	43.733807	36,186,200	0
2024-02-15 00:00:00-05:00	44.297922	44.80266	43.565564	43.595253	44,024,500	0
2024-02-16 00:00:00-05:00	43.575461	43.763502	42.674856	43.060829	29,858,600	0
2024-02-20 00:00:00-05:00	43.803084	44.703689	42.971755	44.060402	61,514,100	0
2024-02-21 00:00:00-05:00	44.020812	44.228643	42.635267	43.02124	57,715,000	0
2024-02-22 00:00:00-05:00	44.218752	44.218752	42.090945	42.536301	62,809,300	0
2024-02-23 00:00:00-05:00	42.68475	43.060824	42.219601	42.546196	33,810,700	0
2024-02-26 00:00:00-05:00	43.050929	43.229071	42.377949	42.546196	27,035,400	0
2024-02-27 00:00:00-05:00	42.803512	42.823306	42.071149	42.288879	25,126,400	0
2024-02-28 00:00:00-05:00	42.001874	42.011773	41.477346	41.556522	26,928,500	0
2024-02-29 00:00:00-05:00	41.932595	42.704545	41.9227	42.605576	48,875,100	0
2024-03-01 00:00:00-05:00	42.961859	43.812981	42.684751	43.367626	41,396,900	0
2024-03-04 00:00:00-05:00	43.812982	46.128825	43.397316	45.139149	59,990,800	0
2024-03-05 00:00:00-05:00	44.099992	44.406789	42.249294	42.714443	56,655,100	0
2024-03-06 00:00:00-05:00	43.476492	45.040179	43.110313	44.050503	52,652,000	0
2024-03-07 00:00:00-05:00	45.079768	45.940786	44.713589	45.673576	50,378,200	0
2024-03-08 00:00:00-05:00	45.960578	46.148619	43.545769	43.545769	54,793,800	0
2024-03-11 00:00:00-04:00	43.417111	44.46617	43.20928	44.396893	35,051,000	0
2024-03-12 00:00:00-04:00	44.594826	44.802657	44.001018	44.772968	31,795,800	0
2024-03-13 00:00:00-04:00	44.050503	44.515652	42.754029	42.783718	53,195,900	0
2024-03-14 00:00:00-04:00	42.783718	42.902478	42.07115	42.308674	38,100,000	0
2024-03-15 00:00:00-04:00	42.011769	42.704543	41.912799	42.199806	66,930,200	0
2024-03-18 00:00:00-04:00	42.645163	42.93217	42.16022	42.269085	27,668,300	0
2024-03-19 00:00:00-04:00	41.813834	41.853422	41.012195	41.615898	34,673,000	0
2024-03-20 00:00:00-04:00	42.5462	42.56599	40.982509	41.764355	74,865,000	0
2024-03-21 00:00:00-04:00	42.546202	43.149901	41.883116	41.982082	50,807,600	0
2024-03-22 00:00:00-04:00	41.813839	42.35816	41.655491	42.130535	28,435,300	0
2024-03-25 00:00:00-04:00	40.467876	41.784148	40.15118	41.398174	47,276,500	0
2024-03-26 00:00:00-04:00	41.516934	41.833631	41.229927	41.556522	39,109,700	0

2023-11-01 00:00:00-04:00

35.899573

36.706084

35.683191

36.676579

41,710,700

0

2023-11-02 00:00:00-04:00

36.961817

37.197867

36.302836

37.079842

35,440,000

0

2023-11-03 00:00:00-04:00

37.374904

37.689639

37.05033

37.5126

30,493,400

0

2023-11-06 00:00:00-05:00

37.517538

37.69516

37.349783

37.448463

23,877,200

0.125

0

2023-11-07 00:00:00-05:00

37.734627

38.385905

37.478061

38.257622

32,052,000

0

2023-11-08 00:00:00-05:00

38.336563

38.376036

37.251102

37.418854

33,483,400

0

2023-11-09 00:00:00-05:00

37.547138

38.010928

37.270839

37.300442

48,955,800

0

2023-11-10 00:00:00-05:00

37.734627

38.474715

37.734627

38.346432

38,862,500

0

2023-11-13 00:00:00-05:00

37.843171

38.060265

37.635947

37.724758

24,558,300

0

2023-11-14 00:00:00-05:00

38.287229

38.968112

37.566877

38.889168

45,457,400

0

2023-11-15 00:00:00-05:00

39.066787

40.300267

39.056921

40.073307

47,392,100

0

2023-11-16 00:00:00-05:00

40.458147

42.82643

40.280526

42.777088

86,405,700

0

2023-11-17 00:00:00-05:00

42.342911

43.231018

41.997538

43.231018

49,735,000

0

2023-11-20 00:00:00-05:00

43.201412

44.336215

43.201412

44.148727

44,564,900

0

2023-11-21 00:00:00-05:00

43.911898

44.069783

42.727756

43.063263

37,252,100

0

2023-11-22 00:00:00-05:00

43.448104

44.040177

42.964582

43.092861

31,481,200

0

2023-11-24 00:00:00-05:00

43.10273

43.418501

43.033655

43.379028

13,037,100

0

2023-11-27 00:00:00-05:00

43.07313

43.961234

43.07313

43.497448

33,339,900

0

2023-11-28 00:00:00-05:00

43.112598

43.793481

43.082995

43.645462

24,548,900

0

2023-11-29 00:00:00-05:00

44.01057

44.740792

44.01057

44.346077

38,982,000

0

2023-11-30 00:00:00-05:00

44.059914

44.494098

43.823085

44.109253

46,263,000

0

2023-12-01 00:00:00-05:00

43.773747

42.29357

43.161942

43,922,500

0

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

42.727752

42.737622

41.139029

41.790306

50,417,600

0

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

41.356124

41.731103

41.060089

41.36599

31,859,300

0

2023-12-06 00:00:00-05:00

41.918591

42.027137

40.625902

40.724583

31,992,300

0

2023-12-07 00:00:00-05:00

41.198241

41.879121

40.635775

41.592957

29,118,700

0

2023-12-08 00:00:00-05:00

41.28705

42.392247

41.257448

42.135685

42,805,900

0

2023-12-11 00:00:00-05:00

42.589603

44.138854

42.510662

43.951366

48,288,200

0

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

43.773748

43.852689

43.053396

43.457977

31,452,200

0

2023-12-13 00:00:00-05:00

43.497446

44.128988

42.757358

43.980968

35,216,100

0

2023-12-14 00:00:00-05:00

44.415153

46.44793

44.059914

44.582909

70,620,800

0

2023-12-15 00:00:00-05:00

45.33286

46.645284

45.066428

45.549953

84,553,800

0

2023-12-18 00:00:00-05:00

45.540094

45.619035

44.800006

45.08617

27,895,700

0

2023-12-19 00:00:00-05:00

44.997354

46.063083

44.908543

46.043346

35,358,800

0

2023-12-20 00:00:00-05:00

46.023614

46.329519

45.096038

45.155243

38,159,100

0

2023-12-21 00:00:00-05:00

45.865729

46.49727

45.411809

46.457802

28,320,500

0

2023-12-22 00:00:00-05:00

46.625551

47.523524

46.576212

47.365639

30,053,700

0

2023-12-26 00:00:00-05:00

48.273479

49.852336

48.066255

49.8326

60,287,400

0

2023-12-27 00:00:00-05:00

49.960882

50.602289

49.526694

50.089161

52,148,000

0

2023-12-28 00:00:00-05:00

50.138504

50.197708

49.497093

49.724052

27,705,200

0

2023-12-29 00:00:00-05:00

49.635242

49.901674

49.112247

49.585903

29,266,500

0

2024-01-02 00:00:00-05:00

48.549781

48.727402

46.822909

47.168282

45,905,700

0

2024-01-03 00:00:00-05:00

46.477534

47.178154

46.1815

46.428196

35,858,400

0

2024-01-04 00:00:00-05:00

45.115773

46.536741

44.642117

46.250572

47,797,800

0

2024-01-05 00:00:00-05:00

46.408455

47.197885

46.02361

46.270306

34,332,100

0

2024-01-08 00:00:00-05:00

46.447933

48.115597

46.349256

47.809696

42,135,100

0

2024-01-09 00:00:00-05:00

47.375506

47.91824

47.168282

47.414978

30,097,000

0

2024-01-10 00:00:00-05:00

47.602468

47.661673

46.319646

46.842644

31,480,200

0

2024-01-11 00:00:00-05:00

46.813041

47.207756

46.112425

47.010399

31,707,900

0

2024-01-12 00:00:00-05:00

46.970921

47.039995

45.994007

46.497265

27,448,800

0

2024-01-16 00:00:00-05:00

46.359116

46.595946

45.767047

46.438061

43,720,700

0

2024-01-17 00:00:00-05:00

45.806518

45.046697

45.451279

33,488,000

0

2024-01-18 00:00:00-05:00

46.408456

46.94132

45.559821

46.122292

46,681,300

0

2024-01-19 00:00:00-05:00

46.378857

48.115596

45.826257

47.51366

55,912,900

0

2024-01-22 00:00:00-05:00

48.204404

48.520175

47.010397

47.582733

45,639,500

0

2024-01-23 00:00:00-05:00

47.484053

48.293216

46.694627

48.243877

37,224,100

0

2024-01-24 00:00:00-05:00

48.520172

49.112244

47.632068

48.441231

49,375,800

0

2024-01-25 00:00:00-05:00

49.339211

49.635245

48.322824

48.895157

84,845,100

0

2024-01-26 00:00:00-05:00

43.596122

44.809866

42.77709

43.073128

127,665,300

0

2024-01-29 00:00:00-05:00

43.132333

43.408635

42.24423

43.260616

51,790,900

0

2024-01-30 00:00:00-05:00

43.09286

43.240879

42.323169

42.352772

47,958,800

0

2024-01-31 00:00:00-05:00

42.007404

43.211282

41.80018

42.510666

51,584,200

0

2024-02-01 00:00:00-05:00

42.579741

42.994188

41.928463

42.786964

38,819,900

0

2024-02-02 00:00:00-05:00

42.431718

42.569867

41.050218

42.037003

53,669,900

0

2024-02-05 00:00:00-05:00

42.056739

42.579737

41.869251

42.204758

28,890,300

0

2024-02-06 00:00:00-05:00

42.259191

42.338363

41.70497

42.298779

34,068,200

0.125

0

2024-02-07 00:00:00-05:00

42.447229

42.65506

42.110738

42.338364

34,269,200

0

2024-02-08 00:00:00-05:00

42.278986

42.526406

41.893013

42.061256

33,206,500

0

2024-02-09 00:00:00-05:00

42.11074

43.070727

41.96229

42.862896

51,193,000

0

2024-02-12 00:00:00-05:00

42.942066

44.575034

42.872789

43.575459

51,107,300

0

2024-02-13 00:00:00-05:00

42.556095

43.179592

42.318571

42.714443

36,622,200

0

2024-02-14 00:00:00-05:00

43.367627

43.832777

42.942066

43.733807

36,186,200

0

2024-02-15 00:00:00-05:00

44.297922

44.80266

43.565564

43.595253

44,024,500

0

2024-02-16 00:00:00-05:00

43.575461

43.763502

42.674856

43.060829

29,858,600

0

2024-02-20 00:00:00-05:00

43.803084

44.703689

42.971755

44.060402

61,514,100

0

2024-02-21 00:00:00-05:00

44.020812

44.228643

42.635267

43.02124

57,715,000

0

2024-02-22 00:00:00-05:00

44.218752

42.090945

42.536301

62,809,300

0

2024-02-23 00:00:00-05:00

42.68475

43.060824

42.219601

42.546196

33,810,700

0

2024-02-26 00:00:00-05:00

43.050929

43.229071

42.377949

42.546196

27,035,400

0

2024-02-27 00:00:00-05:00

42.803512

42.823306

42.071149

42.288879

25,126,400

0

2024-02-28 00:00:00-05:00

42.001874

42.011773

41.477346

41.556522

26,928,500

0

2024-02-29 00:00:00-05:00

41.932595

42.704545

41.9227

42.605576

48,875,100

0

2024-03-01 00:00:00-05:00

42.961859

43.812981

42.684751

43.367626

41,396,900

0

2024-03-04 00:00:00-05:00

43.812982

46.128825

43.397316

45.139149

59,990,800

0

2024-03-05 00:00:00-05:00

44.099992

44.406789

42.249294

42.714443

56,655,100

0

2024-03-06 00:00:00-05:00

43.476492

45.040179

43.110313

44.050503

52,652,000

0

2024-03-07 00:00:00-05:00

45.079768

45.940786

44.713589

45.673576

50,378,200

0

2024-03-08 00:00:00-05:00

45.960578

46.148619

43.545769

54,793,800

0

2024-03-11 00:00:00-04:00

43.417111

44.46617

43.20928

44.396893

35,051,000

0

2024-03-12 00:00:00-04:00

44.594826

44.802657

44.001018

44.772968

31,795,800

0

2024-03-13 00:00:00-04:00

44.050503

44.515652

42.754029

42.783718

53,195,900

0

2024-03-14 00:00:00-04:00

42.783718

42.902478

42.07115

42.308674

38,100,000

0

2024-03-15 00:00:00-04:00

42.011769

42.704543

41.912799

42.199806

66,930,200

0

2024-03-18 00:00:00-04:00

42.645163

42.93217

42.16022

42.269085

27,668,300

0

2024-03-19 00:00:00-04:00

41.813834

41.853422

41.012195

41.615898

34,673,000

0

2024-03-20 00:00:00-04:00

42.5462

42.56599

40.982509

41.764355

74,865,000

0

2024-03-21 00:00:00-04:00

42.546202

43.149901

41.883116

41.982082

50,807,600

0

2024-03-22 00:00:00-04:00

41.813839

42.35816

41.655491

42.130535

28,435,300

0

2024-03-25 00:00:00-04:00

40.467876

41.784148

40.15118

41.398174

47,276,500

0

2024-03-26 00:00:00-04:00

41.516934

41.833631

41.229927

41.556522

39,109,700

0