Datasets:
tablegpt
/
IntelStockData

Dataset card Data Studio Files
xet
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
2003-12-19 00:00:00-05:00
17.801675
17.893584
17.439783
17.560413
55,145,700
0
0
2003-12-22 00:00:00-05:00
17.457016
17.68679
17.330641
17.474249
33,894,800
0
0
2003-12-23 00:00:00-05:00
17.520195
17.887832
17.44552
17.8706
37,282,300
0
0
2003-12-24 00:00:00-05:00
17.84763
17.956773
17.749976
17.853374
15,596,500
0
0
2003-12-26 00:00:00-05:00
17.91081
18.117606
17.887832
18.014208
11,868,800
0
0
2003-12-29 00:00:00-05:00
18.117609
18.502478
18.100376
18.468014
36,514,900
0
0
2003-12-30 00:00:00-05:00
18.513967
18.594387
18.347382
18.404825
31,563,100
0
0
2003-12-31 00:00:00-05:00
18.519721
18.66333
18.330158
18.410578
32,092,800
0
0
2004-01-02 00:00:00-05:00
18.58864
18.726503
18.399076
18.473753
37,343,200
0
0
2004-01-05 00:00:00-05:00
18.680547
18.939042
18.611616
18.904575
42,611,900
0
0
2004-01-06 00:00:00-05:00
18.910325
18.95628
18.737995
18.898838
38,007,600
0
0
2004-01-07 00:00:00-05:00
19.145851
19.53072
19.082663
19.524977
63,665,000
0
0
2004-01-08 00:00:00-05:00
19.628369
19.731767
19.473274
19.668581
50,596,000
0
0
2004-01-09 00:00:00-05:00
19.433057
19.875368
19.415823
19.513477
56,841,100
0
0
2004-01-12 00:00:00-05:00
19.685808
19.720275
19.450291
19.616877
50,664,500
0
0
2004-01-13 00:00:00-05:00
19.720278
19.754742
19.105633
19.295197
68,191,900
0
0
2004-01-14 00:00:00-05:00
19.410087
19.444552
19.036705
19.180313
75,452,000
0
0
2004-01-15 00:00:00-05:00
18.7897
19.191804
18.766722
18.990753
82,565,000
0
0
2004-01-16 00:00:00-05:00
19.168819
19.174564
18.772461
18.893091
54,502,900
0
0
2004-01-20 00:00:00-05:00
18.950537
18.990747
18.542688
18.732252
47,694,300
0
0
2004-01-21 00:00:00-05:00
18.519711
18.554175
18.278448
18.496733
56,228,700
0
0
2004-01-22 00:00:00-05:00
18.536947
18.588646
18.146333
18.16931
51,950,200
0
0
2004-01-23 00:00:00-05:00
18.324402
18.387589
18.08314
18.238237
45,845,000
0
0
2004-01-26 00:00:00-05:00
18.209521
18.663323
18.209521
18.628857
41,329,300
0
0
2004-01-27 00:00:00-05:00
18.55418
18.582901
18.152077
18.16931
51,436,200
0
0
2004-01-28 00:00:00-05:00
18.312914
18.496733
17.905067
18.025698
61,499,400
0
0
2004-01-29 00:00:00-05:00
18.129087
18.129087
17.531678
17.744217
84,928,900
0
0
2004-01-30 00:00:00-05:00
17.738482
17.80167
17.434033
17.531687
64,192,400
0
0
2004-02-02 00:00:00-05:00
17.749976
17.778699
17.353617
17.416805
65,039,500
0
0
2004-02-03 00:00:00-05:00
17.485735
18.054423
17.416802
18.037189
62,375,400
0
0
2004-02-04 00:00:00-05:00
17.801376
17.830134
17.26072
17.266472
79,361,900
0.04
0
2004-02-05 00:00:00-05:00
17.456269
17.508034
17.11117
17.208948
74,618,700
0
0
2004-02-06 00:00:00-05:00
17.283723
17.795621
17.249213
17.76111
55,401,000
0
0
2004-02-09 00:00:00-05:00
17.887648
17.887648
17.531044
17.582809
36,540,300
0
0
2004-02-10 00:00:00-05:00
17.646073
17.77836
17.444765
17.56555
36,344,100
0
0
2004-02-11 00:00:00-05:00
17.755362
17.922159
17.559805
17.824381
52,150,100
0
0
2004-02-12 00:00:00-05:00
17.801373
18.048693
17.669084
17.680588
38,205,500
0
0
2004-02-13 00:00:00-05:00
17.830126
17.939408
17.174438
17.335484
63,292,500
0
0
2004-02-17 00:00:00-05:00
17.473527
17.766861
17.375749
17.720848
40,220,700
0
0
2004-02-18 00:00:00-05:00
17.738095
17.807114
17.565546
17.600056
42,232,600
0
0
2004-02-19 00:00:00-05:00
17.795619
17.887645
17.168688
17.191694
60,100,700
0
0
2004-02-20 00:00:00-05:00
17.306728
17.31248
16.96738
17.254963
70,620,300
0
0
2004-02-23 00:00:00-05:00
17.24921
17.272217
16.478488
16.679796
92,175,800
0
0
2004-02-24 00:00:00-05:00
16.564765
16.92712
16.547511
16.794832
68,433,000
0
0
2004-02-25 00:00:00-05:00
16.92712
17.122676
16.852348
17.036402
54,661,900
0
0
2004-02-26 00:00:00-05:00
16.990393
17.180198
16.881112
16.967386
45,906,300
0
0
2004-02-27 00:00:00-05:00
17.082415
17.099669
16.737315
16.794832
58,987,700
0
0
2004-03-01 00:00:00-05:00
16.702803
17.11117
16.593521
17.07666
65,372,800
0
0
2004-03-02 00:00:00-05:00
17.111165
17.33548
17.001884
17.024891
65,223,700
0
0
2004-03-03 00:00:00-05:00
17.001894
17.05941
16.587775
16.702808
68,249,000
0
0
2004-03-04 00:00:00-05:00
16.72006
17.082415
16.708556
17.053656
60,135,800
0
0
2004-03-05 00:00:00-05:00
16.656788
16.898357
16.547507
16.651037
118,682,400
0
0
2004-03-08 00:00:00-05:00
16.714307
16.737315
15.88607
15.932083
105,763,200
0
0
2004-03-09 00:00:00-05:00
15.960835
16.162143
15.828547
16.093122
92,538,800
0
0
2004-03-10 00:00:00-05:00
16.12764
16.248424
15.627246
15.707768
88,033,100
0
0
2004-03-11 00:00:00-05:00
15.581233
15.983849
15.552475
15.575481
97,958,600
0
0
2004-03-12 00:00:00-05:00
15.817051
15.949339
15.736528
15.926332
56,526,800
0
0
2004-03-15 00:00:00-05:00
15.857312
15.868816
15.546723
15.586985
54,857,000
0
0
2004-03-16 00:00:00-05:00
15.713518
15.8228
15.368418
15.621491
67,306,500
0
0
2004-03-17 00:00:00-05:00
15.782545
16.047121
15.719277
15.983853
55,548,300
0
0
2004-03-18 00:00:00-05:00
15.95509
15.995351
15.592736
15.644501
70,686,100
0
0
2004-03-19 00:00:00-05:00
15.558225
15.742279
15.172864
15.236133
83,734,500
0
0
2004-03-22 00:00:00-05:00
15.103842
15.23613
14.971555
15.086587
73,006,200
0
0
2004-03-23 00:00:00-05:00
15.241883
15.356916
15.011817
15.046327
70,217,700
0
0
2004-03-24 00:00:00-05:00
15.08083
15.454689
15.046321
15.259132
69,501,200
0
0
2004-03-25 00:00:00-05:00
15.471955
15.989604
15.448949
15.983853
84,754,400
0
0
2004-03-26 00:00:00-05:00
15.978089
16.01835
15.713512
15.748022
65,644,100
0
0
2004-03-29 00:00:00-05:00
15.903325
16.075876
15.817051
15.926332
66,249,300
0
0
2004-03-30 00:00:00-05:00
15.776784
15.840052
15.586979
15.776784
62,191,000
0
0
2004-03-31 00:00:00-05:00
15.771037
15.799795
15.540971
15.644501
57,809,100
0
0
2004-04-01 00:00:00-05:00
15.742271
15.978089
15.690506
15.748022
55,051,700
0
0
2004-04-02 00:00:00-05:00
16.104625
16.173645
15.903317
16.173645
78,672,000
0
0
2004-04-05 00:00:00-04:00
16.277183
16.426727
16.173654
16.420975
47,534,500
0
0
2004-04-06 00:00:00-04:00
16.24842
16.363454
16.127636
16.259924
70,147,800
0
0
2004-04-07 00:00:00-04:00
16.150642
16.1794
15.805543
15.886066
72,680,200
0
0
2004-04-08 00:00:00-04:00
16.15064
16.18515
15.644495
15.742273
71,791,400
0
0
2004-04-12 00:00:00-04:00
15.93208
15.972341
15.661752
15.874563
51,016,700
0
0
2004-04-13 00:00:00-04:00
16.029862
16.035613
15.782541
15.914828
83,164,700
0
0
2004-04-14 00:00:00-04:00
15.650246
15.880313
15.604233
15.742273
79,211,500
0
0
2004-04-15 00:00:00-04:00
15.765289
15.771041
15.28215
15.333915
90,498,900
0
0
2004-04-16 00:00:00-04:00
15.391427
15.425937
15.103844
15.213126
63,905,000
0
0
2004-04-19 00:00:00-04:00
15.190118
15.379923
15.12685
15.345413
51,522,500
0
0
2004-04-20 00:00:00-04:00
15.351168
15.477704
14.971559
14.994565
50,610,200
0
0
2004-04-21 00:00:00-04:00
15.029073
15.241885
14.856524
15.115349
61,959,800
0
0
2004-04-22 00:00:00-04:00
14.937041
15.38567
14.868022
15.253383
65,165,300
0
0
2004-04-23 00:00:00-04:00
15.414437
15.857315
15.328162
15.834309
65,204,700
0
0
2004-04-26 00:00:00-04:00
15.840054
15.86306
15.477699
15.615739
56,761,000
0
0
2004-04-27 00:00:00-04:00
15.661755
15.696266
15.454697
15.460447
53,607,000
0
0
2004-04-28 00:00:00-04:00
15.34542
15.563983
15.115354
15.155616
61,432,500
0
0
2004-04-29 00:00:00-04:00
15.201623
15.374172
14.84502
15.029073
76,355,500
0
0
2004-04-30 00:00:00-04:00
15.080837
15.15561
14.793255
14.799006
71,322,000
0
0
2004-05-03 00:00:00-04:00
14.983058
15.155608
14.729986
14.977307
61,588,700
0
0
2004-05-04 00:00:00-04:00
15.138355
15.316656
14.925544
15.115349
60,991,900
0
0
2004-05-05 00:00:00-04:00
15.224793
15.311199
14.982855
15.092303
41,486,800
0.04
0
2004-05-06 00:00:00-04:00
14.936772
15.051979
14.850366
14.965573
54,138,700
0
0
2004-05-07 00:00:00-04:00
14.936779
15.455216
14.936779
15.247841
69,608,900
0
0
2004-05-10 00:00:00-04:00
15.144152
15.363048
15.057745
15.293922
71,539,700
0
0
2004-05-11 00:00:00-04:00
15.466733
16.002452
15.432171
15.996692
82,353,000
0
0
2004-05-12 00:00:00-04:00
15.898767
15.996694
15.449453
15.881485
81,059,000
0
0
2004-05-13 00:00:00-04:00
15.777798
15.904528
15.610746
15.806601
59,959,000
0
0