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
2024-03-27 00:00:00-04:00
42.100844
43.377528
42.061256
43.318146
51,017,800
0
0
2024-03-28 00:00:00-04:00
43.308245
44.139573
43.258762
43.714012
54,204,200
0
0
2024-04-01 00:00:00-04:00
43.832777
44.941213
43.723912
44.060402
31,712,600
0
0
2024-04-02 00:00:00-04:00
43.476494
43.624947
43.050933
43.486389
32,748,400
0
0
2024-04-03 00:00:00-04:00
40.972612
41.220031
39.804793
39.913658
83,718,000
0
0
2024-04-04 00:00:00-04:00
40.170973
40.359011
39.290162
39.319851
57,307,200
0
0
2024-04-05 00:00:00-04:00
38.943771
39.052636
38.112443
38.310379
67,189,100
0
0
2024-04-08 00:00:00-04:00
38.241104
38.458834
37.51864
37.587917
56,967,800
0
0
2024-04-09 00:00:00-04:00
37.657195
38.181726
36.94463
37.934307
78,783,000
0
0
2024-04-10 00:00:00-04:00
37.627502
37.825438
36.637825
36.815968
51,108,400
0
0
2024-04-11 00:00:00-04:00
37.043595
37.281116
36.69721
37.241531
41,909,100
0
0
2024-04-12 00:00:00-04:00
36.311233
36.321132
35.232485
35.321556
80,139,400
0
0
2024-04-15 00:00:00-04:00
35.667945
36.321131
35.519492
35.935158
50,751,600
0
0
2024-04-16 00:00:00-04:00
35.895569
36.133089
35.390831
35.88567
30,607,500
0
0
2024-04-17 00:00:00-04:00
35.727323
35.757016
35.00486
35.311661
41,173,300
0
0
2024-04-18 00:00:00-04:00
35.054343
35.291867
34.411055
34.678268
42,334,400
0
0
2024-04-19 00:00:00-04:00
34.767343
34.767343
33.827149
33.846943
58,968,800
0
0
2024-04-22 00:00:00-04:00
34.064667
34.21312
33.72818
34.054771
39,909,900
0
0
2024-04-23 00:00:00-04:00
33.985495
34.242809
33.827147
33.926113
46,834,000
0
0
2024-04-24 00:00:00-04:00
34.500125
34.816821
33.985493
34.143841
53,261,100
0
0
2024-04-25 00:00:00-04:00
34.203222
34.935581
34.14384
34.747543
66,549,400
0
0
2024-04-26 00:00:00-04:00
31.451924
31.907176
30.323691
31.55089
119,742,500
0
0
2024-04-29 00:00:00-04:00
31.531095
31.580578
30.74925
31.036257
58,533,300
0
0
2024-04-30 00:00:00-04:00
30.719562
30.858116
30.105962
30.155445
72,346,400
0
0
2024-05-01 00:00:00-04:00
29.858542
30.719562
29.710091
30.056479
60,654,800
0
0
2024-05-02 00:00:00-04:00
30.274206
30.35338
29.878336
30.195032
50,899,400
0
0
2024-05-03 00:00:00-04:00
30.660181
30.739355
30.383073
30.581007
36,794,800
0
0
2024-05-06 00:00:00-04:00
30.923832
31.003328
30.53629
30.774776
36,185,600
0.125
0
2024-05-07 00:00:00-04:00
30.89402
31.251751
30.417046
30.486605
44,683,400
0
0
2024-05-08 00:00:00-04:00
29.810892
29.959946
29.542594
29.810892
63,734,600
0
0
2024-05-09 00:00:00-04:00
29.741333
30.198432
29.622088
29.900324
45,003,400
0
0
2024-05-10 00:00:00-04:00
30.138812
30.267992
29.651901
29.661839
42,931,300
0
0
2024-05-13 00:00:00-04:00
29.840703
30.933767
29.810891
30.317677
51,459,100
0
0
2024-05-14 00:00:00-04:00
30.426985
30.913896
30.417048
30.854273
47,759,900
0
0
2024-05-15 00:00:00-04:00
31.182193
31.202067
30.615786
31.072887
36,992,900
0
0
2024-05-16 00:00:00-04:00
31.430616
32.056644
31.321311
31.828094
47,752,800
0
0
2024-05-17 00:00:00-04:00
31.857908
31.907592
31.390869
31.629356
41,449,800
0
0
2024-05-20 00:00:00-04:00
31.649231
32.215636
31.559799
31.897654
31,989,000
0
0
2024-05-21 00:00:00-04:00
31.77841
32.036773
31.42068
31.539923
42,975,400
0
0
2024-05-22 00:00:00-04:00
31.708852
31.867843
30.903958
31.221941
36,706,400
0
0
2024-05-23 00:00:00-04:00
31.251751
31.370994
29.681711
29.890387
62,014,500
0
0
2024-05-24 00:00:00-04:00
30.099064
30.824462
29.940071
30.526352
42,408,200
0
0
2024-05-28 00:00:00-04:00
30.744968
31.172257
30.466732
30.86421
36,799,100
0
0
2024-05-29 00:00:00-04:00
30.277928
30.476668
29.920199
29.940071
35,848,600
0
0
2024-05-30 00:00:00-04:00
30.019567
30.30774
29.870513
29.999695
33,382,800
0
0
2024-05-31 00:00:00-04:00
30.029505
30.76484
29.751271
30.655535
95,797,500
0
0
2024-06-03 00:00:00-04:00
30.834399
30.874146
29.860575
30.099064
35,544,900
0
0
2024-06-04 00:00:00-04:00
30.556165
30.556165
29.751271
29.840704
51,027,200
0
0
2024-06-05 00:00:00-04:00
30.07919
30.645597
29.820829
30.585976
44,161,700
0
0
2024-06-06 00:00:00-04:00
30.357424
30.397173
29.969883
30.228245
34,248,100
0
0
2024-06-07 00:00:00-04:00
30.059316
30.585975
30.019567
30.546227
34,085,500
0
0
2024-06-10 00:00:00-04:00
30.357423
30.754903
30.099064
30.715155
37,445,800
0
0
2024-06-11 00:00:00-04:00
30.576038
30.834399
30.337551
30.725092
25,326,900
0
0
2024-06-12 00:00:00-04:00
31.261687
31.281562
30.198433
30.566101
51,323,900
0
0
2024-06-13 00:00:00-04:00
30.188496
30.387236
29.950009
30.267992
33,787,200
0
0
2024-06-14 00:00:00-04:00
30.099065
30.367362
30.019568
30.258057
28,125,900
0
0
2024-06-17 00:00:00-04:00
30.148749
30.804588
29.989757
30.784714
36,235,300
0
0
2024-06-18 00:00:00-04:00
30.794651
31.271625
30.30774
30.43692
33,294,700
0
0
2024-06-20 00:00:00-04:00
30.367362
30.913896
30.258056
30.426985
43,826,300
0
0
2024-06-21 00:00:00-04:00
30.655533
31.162319
30.476668
30.89402
92,549,000
0
0
2024-06-24 00:00:00-04:00
30.943705
31.221941
30.337551
30.377298
40,611,800
0
0
2024-06-25 00:00:00-04:00
30.50648
30.635659
30.099064
30.546227
29,498,600
0
0
2024-06-26 00:00:00-04:00
30.446857
30.486605
30.07919
30.347488
30,743,000
0
0
2024-06-27 00:00:00-04:00
30.228244
30.466731
30.099065
30.397173
30,184,300
0
0
2024-06-28 00:00:00-04:00
30.556164
31.112633
30.526352
30.774776
41,467,700
0
0
2024-07-01 00:00:00-04:00
30.715156
30.824463
30.417048
30.645597
32,401,800
0
0
2024-07-02 00:00:00-04:00
30.665472
31.112634
30.397174
30.874147
35,999,300
0
0
2024-07-03 00:00:00-04:00
30.923833
31.142445
30.715156
31.033138
24,065,700
0
0
2024-07-05 00:00:00-04:00
31.202067
32.136142
31.112634
31.818159
45,309,400
0
0
2024-07-08 00:00:00-04:00
32.82179
33.87511
32.613115
33.775742
82,315,900
0
0
2024-07-09 00:00:00-04:00
34.799249
34.99799
33.507445
34.37196
97,546,900
0
0
2024-07-10 00:00:00-04:00
34.222903
34.749564
33.914859
34.650192
52,256,200
0
0
2024-07-11 00:00:00-04:00
34.809184
34.92843
33.100029
33.28883
55,213,700
0
0
2024-07-12 00:00:00-04:00
33.557128
35.256348
33.557128
34.272591
62,792,600
0
0
2024-07-15 00:00:00-04:00
34.481264
35.007922
34.093723
34.242775
39,847,900
0
0
2024-07-16 00:00:00-04:00
34.14341
34.232842
33.626687
34.123535
28,409,900
0
0
2024-07-17 00:00:00-04:00
35.852566
36.925756
34.183156
34.242775
112,304,200
0
0
2024-07-18 00:00:00-04:00
34.739625
36.071178
34.312335
34.650192
84,188,600
0
0
2024-07-19 00:00:00-04:00
34.352084
34.362023
32.642925
32.772106
69,628,700
0
0
2024-07-22 00:00:00-04:00
33.070216
33.199398
32.553493
33.159649
48,503,700
0
0
2024-07-23 00:00:00-04:00
32.752233
33.020532
32.623056
32.742298
29,466,400
0
0
2024-07-24 00:00:00-04:00
32.324941
32.59324
31.460427
31.500175
62,216,700
0
0
2024-07-25 00:00:00-04:00
31.172256
31.788347
30.754903
30.903957
49,774,000
0
0
2024-07-26 00:00:00-04:00
31.231878
31.361057
30.824462
31.152382
38,352,500
0
0
2024-07-29 00:00:00-04:00
31.221941
31.271625
30.595913
30.63566
32,342,200
0
0
2024-07-30 00:00:00-04:00
30.655534
30.715155
29.820829
29.940071
48,256,600
0
0
2024-07-31 00:00:00-04:00
30.347488
30.675408
30.089127
30.546227
56,110,600
0
0
2024-08-01 00:00:00-04:00
30.238181
30.516414
28.707887
28.866879
107,672,500
0
0
2024-08-02 00:00:00-04:00
21.8017
21.841447
20.291281
21.344599
300,895,900
0
0
2024-08-05 00:00:00-04:00
20.072667
20.261468
19.168404
19.983234
147,385,700
0
0
2024-08-06 00:00:00-04:00
20.191911
20.499956
19.625504
19.705
106,670,400
0
0
2024-08-07 00:00:00-04:00
19.92
20.25
18.950001
18.99
97,972,300
0.125
0
2024-08-08 00:00:00-04:00
19.1
20.549999
18.84
20.49
96,836,800
0
0
2024-08-09 00:00:00-04:00
20.08
20.15
19.5
19.709999
76,394,500
0
0
2024-08-12 00:00:00-04:00
19.870001
19.969999
19
19.360001
54,677,600
0
0
2024-08-13 00:00:00-04:00
19.48
20.48
19.469999
20.469999
77,511,300
0
0
2024-08-14 00:00:00-04:00
20.49
20.5
19.790001
19.92
56,758,200
0
0
2024-08-15 00:00:00-04:00
20.32
21.059999
20.23
20.690001
84,814,900
0
0
2024-08-16 00:00:00-04:00
20.530001
20.9
20.41
20.870001
48,582,700
0
0
2024-08-19 00:00:00-04:00
20.889999
21.860001
20.84
21.52
65,956,300
0
0