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
2024-08-20 00:00:00-04:00
21.209999
21.23
20.82
20.99
84,161,300
0
0
2024-08-21 00:00:00-04:00
21.07
21.440001
21.07
21.41
57,028,900
0
0
2024-08-22 00:00:00-04:00
21.389999
21.4
20.040001
20.1
81,444,700
0
0
2024-08-23 00:00:00-04:00
20.32
20.93
20.26
20.540001
73,398,400
0
0
2024-08-26 00:00:00-04:00
20.530001
20.559999
19.950001
20.129999
58,534,800
0
0
2024-08-27 00:00:00-04:00
20.129999
20.26
19.84
20.07
43,862,000
0
0
2024-08-28 00:00:00-04:00
19.98
20.110001
19.51
19.610001
50,144,900
0
0
2024-08-29 00:00:00-04:00
19.76
20.6
19.75
20.129999
64,529,700
0
0
2024-08-30 00:00:00-04:00
21.25
22.120001
21
22.040001
177,785,400
0
0
2024-09-03 00:00:00-04:00
21.540001
21.690001
19.99
20.1
115,305,500
0
0
2024-09-04 00:00:00-04:00
19.76
20.049999
19.280001
19.43
85,871,900
0
0
2024-09-05 00:00:00-04:00
19.280001
19.9
19.24
19.4
65,388,800
0
0
2024-09-06 00:00:00-04:00
19.440001
19.49
18.639999
18.889999
92,686,500
0
0
2024-09-09 00:00:00-04:00
19
19.540001
18.950001
19.07
64,244,100
0
0
2024-09-10 00:00:00-04:00
19.030001
19.110001
18.51
18.98
55,621,300
0
0
2024-09-11 00:00:00-04:00
19.01
19.690001
18.52
19.639999
71,403,100
0
0
2024-09-12 00:00:00-04:00
19.43
19.540001
19.040001
19.360001
51,602,900
0
0
2024-09-13 00:00:00-04:00
19.49
19.799999
19.49
19.66
44,236,300
0
0
2024-09-16 00:00:00-04:00
20.030001
21.07
19.76
20.91
149,337,000
0
0
2024-09-17 00:00:00-04:00
21.709999
22.58
21.24
21.469999
196,249,800
0
0
2024-09-18 00:00:00-04:00
21.360001
21.74
20.719999
20.77
118,727,900
0
0
2024-09-19 00:00:00-04:00
21.280001
21.690001
21.030001
21.139999
99,829,200
0
0
2024-09-20 00:00:00-04:00
20.889999
23.139999
20.35
21.84
260,377,900
0
0
2024-09-23 00:00:00-04:00
22.43
22.82
22.030001
22.559999
184,439,100
0
0
2024-09-24 00:00:00-04:00
22.530001
23.110001
22.290001
22.809999
113,082,500
0
0
2024-09-25 00:00:00-04:00
22.799999
24.059999
22.73
23.540001
117,013,400
0
0
2024-09-26 00:00:00-04:00
24.280001
24.42
23.25
23.92
95,416,900
0
0
2024-09-27 00:00:00-04:00
24.16
24.66
23.700001
23.91
85,883,300
0
0
2024-09-30 00:00:00-04:00
23.74
23.950001
23.09
23.459999
66,308,200
0
0
2024-10-01 00:00:00-04:00
23.459999
23.719999
22.26
22.690001
86,344,400
0
0
2024-10-02 00:00:00-04:00
22.67
23.07
22.35
22.389999
59,033,900
0
0
2024-10-03 00:00:00-04:00
22.139999
22.73
21.65
22.26
49,565,900
0
0
2024-10-04 00:00:00-04:00
22.700001
22.91
22.299999
22.59
49,845,500
0
0
2024-10-07 00:00:00-04:00
22.4
22.65
22.02
22.379999
54,928,700
0
0
2024-10-08 00:00:00-04:00
22.25
23.42
22.049999
23.32
58,650,500
0
0
2024-10-09 00:00:00-04:00
23.25
23.48
23.059999
23.459999
44,759,000
0
0
2024-10-10 00:00:00-04:00
23.190001
23.530001
22.959999
23.219999
44,874,600
0
0
2024-10-11 00:00:00-04:00
23.049999
23.82
22.98
23.559999
43,585,300
0
0
2024-10-14 00:00:00-04:00
23.58
23.77
23.27
23.440001
35,403,600
0
0
2024-10-15 00:00:00-04:00
23.41
23.719999
22.469999
22.66
68,900,600
0
0
2024-10-16 00:00:00-04:00
22.379999
22.540001
21.74
22.309999
62,151,800
0
0
2024-10-17 00:00:00-04:00
22.719999
22.82
22.4
22.440001
43,807,600
0
0
2024-10-18 00:00:00-04:00
22.610001
22.82
22.5
22.77
39,971,700
0
0
2024-10-21 00:00:00-04:00
22.610001
22.879999
22.25
22.84
39,727,000
0
0
2024-10-22 00:00:00-04:00
22.73
22.82
22.17
22.4
50,160,400
0
0
2024-10-23 00:00:00-04:00
22.299999
22.43
21.58
21.98
45,799,100
0
0
2024-10-24 00:00:00-04:00
22.09
22.370001
21.969999
22.34
40,554,400
0
0
2024-10-25 00:00:00-04:00
22.42
23.34
22.41
22.68
67,503,000
0
0
2024-10-28 00:00:00-04:00
22.67
23.27
22.559999
22.92
41,915,000
0
0
2024-10-29 00:00:00-04:00
22.870001
23.139999
22.41
22.9
83,422,200
0
0
2024-10-30 00:00:00-04:00
22.42
22.93
22.26
22.299999
50,941,200
0
0
2024-10-31 00:00:00-04:00
22.15
22.25
21.469999
21.52
112,485,500
0
0
2024-11-01 00:00:00-04:00
23
23.58
21.91
23.200001
173,471,100
0
0
2024-11-04 00:00:00-05:00
22.959999
23
22
22.52
84,616,300
0
0
2024-11-05 00:00:00-05:00
22.58
23.58
22.4
23.32
59,153,300
0
0
2024-11-06 00:00:00-05:00
24.299999
25.120001
24.049999
25.049999
116,760,500
0
0
2024-11-07 00:00:00-05:00
25.43
26.379999
25.190001
26.23
101,489,300
0
0
2024-11-08 00:00:00-05:00
26
26.43
25.83
26.200001
76,428,000
0
0
2024-11-11 00:00:00-05:00
25.959999
26.290001
24.83
25.049999
80,185,300
0
0
2024-11-12 00:00:00-05:00
24.66
24.959999
23.889999
24.16
62,539,700
0
0
2024-11-13 00:00:00-05:00
24.059999
25.139999
24.02
24.92
58,202,000
0
0
2024-11-14 00:00:00-05:00
25.120001
25.610001
24.93
25.030001
49,252,100
0
0
2024-11-15 00:00:00-05:00
24.809999
24.82
24.23
24.35
55,104,900
0
0
2024-11-18 00:00:00-05:00
24.33
25.02
24.16
24.84
59,667,300
0
0
2024-11-19 00:00:00-05:00
24.5
24.540001
24.1
24.200001
61,190,900
0
0
2024-11-20 00:00:00-05:00
24.07
24.209999
23.549999
24.01
50,191,500
0
0
2024-11-21 00:00:00-05:00
24.08
24.77
23.83
24.440001
58,928,400
0
0
2024-11-22 00:00:00-05:00
24.35
24.68
24.139999
24.5
36,784,700
0
0
2024-11-25 00:00:00-05:00
25.040001
25.57
24.76
24.870001
91,128,400
0
0
2024-11-26 00:00:00-05:00
24.950001
24.99
23.809999
24.049999
69,613,600
0
0
2024-11-27 00:00:00-05:00
23.83
23.93
23.059999
23.65
53,992,300
0
0
2024-11-29 00:00:00-05:00
23.719999
24.280001
23.6
24.049999
36,616,800
0
0
2024-12-02 00:00:00-05:00
24.84
25.48
23.440001
23.93
150,497,900
0
0
2024-12-03 00:00:00-05:00
23.68
23.75
22.440001
22.469999
138,160,500
0
0
2024-12-04 00:00:00-05:00
22.530001
22.540001
21.809999
21.959999
104,649,000
0
0
2024-12-05 00:00:00-05:00
22.040001
22.190001
20.66
20.799999
167,993,500
0
0
2024-12-06 00:00:00-05:00
20.950001
21.049999
20.66
20.92
78,539,100
0
0
2024-12-09 00:00:00-05:00
20.92
21.059999
20.73
20.809999
68,818,200
0
0
2024-12-10 00:00:00-05:00
20.83
20.860001
19.959999
20.16
90,004,800
0
0
2024-12-11 00:00:00-05:00
20.139999
20.25
19.870001
20.120001
75,209,300
0
0
2024-12-12 00:00:00-05:00
20.02
20.9
19.92
20.780001
77,695,000
0
0
2024-12-13 00:00:00-05:00
20.6
20.799999
20.25
20.34
55,104,100
0
0
2024-12-16 00:00:00-05:00
20.17
21.1
20
20.83
73,832,900
0
0
2024-12-17 00:00:00-05:00
20.639999
20.77
20.290001
20.440001
51,767,200
0
0
2024-12-18 00:00:00-05:00
20.48
20.58
19.209999
19.299999
86,041,200
0
0
2024-12-19 00:00:00-05:00
19.530001
19.690001
19.030001
19.059999
69,117,800
0
0
2024-12-20 00:00:00-05:00
18.969999
19.76
18.9
19.52
108,453,700
0
0
2024-12-23 00:00:00-05:00
19.58
20.23
19.52
20.200001
57,988,400
0
0
2024-12-24 00:00:00-05:00
20.219999
20.4
19.959999
20.4
29,884,000
0
0