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
2004-05-14 00:00:00-04:00
15.777795
15.8354
15.501295
15.576181
51,872,800
0
0
2004-05-17 00:00:00-04:00
15.276639
15.725951
15.230555
15.460972
64,859,800
0
0
2004-05-18 00:00:00-04:00
15.668346
15.823877
15.5877
15.639544
55,177,200
0
0
2004-05-19 00:00:00-04:00
15.904524
16.100378
15.616503
15.616503
77,032,600
0
0
2004-05-20 00:00:00-04:00
15.737469
15.910283
15.685626
15.789313
52,381,300
0
0
2004-05-21 00:00:00-04:00
15.973652
15.985174
15.754757
15.869965
46,798,400
0
0
2004-05-24 00:00:00-04:00
16.019733
16.083098
15.875722
15.97941
45,718,100
0
0
2004-05-25 00:00:00-04:00
15.927569
16.307757
15.829642
16.186789
65,523,400
0
0
2004-05-26 00:00:00-04:00
16.163746
16.405683
16.123423
16.342319
50,431,600
0
0
2004-05-27 00:00:00-04:00
16.411442
16.440245
16.232869
16.388401
55,379,500
0
0
2004-05-28 00:00:00-04:00
16.428726
16.693705
16.411445
16.446007
48,045,200
0
0
2004-06-01 00:00:00-04:00
16.342327
16.543941
16.175274
16.319284
51,164,300
0
0
2004-06-02 00:00:00-04:00
16.365352
16.371112
16.06581
16.134935
49,706,200
0
0
2004-06-03 00:00:00-04:00
16.054293
16.071574
15.760512
15.789313
56,286,200
0
0
2004-06-04 00:00:00-04:00
16.359595
16.417199
16.14646
16.209824
62,251,700
0
0
2004-06-07 00:00:00-04:00
16.382642
16.572736
16.261672
16.561214
37,487,500
0
0
2004-06-08 00:00:00-04:00
16.428722
16.710982
16.376878
16.699461
48,237,500
0
0
2004-06-09 00:00:00-04:00
16.578497
16.61882
16.348079
16.3596
46,163,000
0
0
2004-06-10 00:00:00-04:00
16.422965
16.520893
16.336559
16.49785
42,508,600
0
0
2004-06-14 00:00:00-04:00
16.261675
16.3308
16.042779
16.123425
37,832,900
0
0
2004-06-15 00:00:00-04:00
16.273189
16.503606
16.221345
16.376877
47,001,700
0
0
2004-06-16 00:00:00-04:00
16.330804
16.353845
16.186794
16.198315
34,035,000
0
0
2004-06-17 00:00:00-04:00
16.117653
16.152217
15.892997
15.916039
38,966,500
0
0
2004-06-18 00:00:00-04:00
15.841163
16.071579
15.748996
15.921808
52,413,700
0
0
2004-06-21 00:00:00-04:00
16.042772
16.250147
15.841157
15.852678
43,528,400
0
0
2004-06-22 00:00:00-04:00
15.904522
16.181021
15.818114
16.15222
46,902,000
0
0
2004-06-23 00:00:00-04:00
16.152222
16.451764
16.048535
16.428722
51,711,400
0
0
2004-06-24 00:00:00-04:00
16.394157
16.474803
16.060052
16.100376
55,033,300
0
0
2004-06-25 00:00:00-04:00
15.996694
16.186788
15.628026
16.002455
68,915,000
0
0
2004-06-28 00:00:00-04:00
16.083096
16.111898
15.685627
15.772033
51,702,300
0
0
2004-06-29 00:00:00-04:00
15.668346
15.910284
15.639543
15.898763
52,663,300
0
0
2004-06-30 00:00:00-04:00
15.973648
16.071575
15.737471
15.898763
50,573,400
0
0
2004-07-01 00:00:00-04:00
15.777794
15.829638
15.374565
15.564659
68,757,000
0
0
2004-07-02 00:00:00-04:00
15.455213
15.472494
15.121108
15.167192
46,758,300
0
0
2004-07-06 00:00:00-04:00
14.988617
15.138388
14.792762
15.040461
60,479,300
0
0
2004-07-07 00:00:00-04:00
15.046223
15.311202
15.011659
15.172952
45,902,500
0
0
2004-07-08 00:00:00-04:00
15.13263
15.293921
15.051984
15.103827
47,125,200
0
0
2004-07-09 00:00:00-04:00
15.236316
15.397607
15.201752
15.30544
38,190,800
0
0
2004-07-12 00:00:00-04:00
15.011661
15.161432
14.792765
15.115349
59,662,200
0
0
2004-07-13 00:00:00-04:00
15.18447
15.259355
15.005896
15.05774
77,788,900
0
0
2004-07-14 00:00:00-04:00
13.882613
13.922936
13.392977
13.467862
283,538,400
0
0
2004-07-15 00:00:00-04:00
13.519707
13.577312
13.329613
13.335374
95,308,000
0
0
2004-07-16 00:00:00-04:00
13.508189
13.519709
13.047355
13.093438
85,373,900
0
0
2004-07-19 00:00:00-04:00
13.156806
13.392984
13.110723
13.197129
58,998,200
0
0
2004-07-20 00:00:00-04:00
13.237446
13.404498
13.225924
13.387217
60,254,800
0
0
2004-07-21 00:00:00-04:00
13.531228
13.54851
12.966707
12.995509
72,208,300
0
0
2004-07-22 00:00:00-04:00
12.949422
13.531224
12.937901
13.404495
75,064,700
0
0
2004-07-23 00:00:00-04:00
13.272017
13.341141
13.035839
13.058881
75,635,600
0
0
2004-07-26 00:00:00-04:00
13.168324
13.300813
13.053115
13.231688
81,010,800
0
0
2004-07-27 00:00:00-04:00
13.364172
13.502422
13.237443
13.404495
87,134,700
0
0
2004-07-28 00:00:00-04:00
13.318091
13.571549
13.145278
13.513945
78,531,400
0
0
2004-07-29 00:00:00-04:00
13.652198
14.08423
13.606115
13.963261
104,103,900
0
0
2004-07-30 00:00:00-04:00
13.750128
14.193679
13.738606
14.043908
83,593,700
0
0
2004-08-02 00:00:00-04:00
13.848058
14.366496
13.790453
14.343453
67,142,500
0
0
2004-08-03 00:00:00-04:00
14.274325
14.395294
13.888377
13.922939
59,729,200
0
0
2004-08-04 00:00:00-04:00
13.871011
14.003721
13.674832
13.830621
56,196,400
0.04
0
2004-08-05 00:00:00-04:00
13.876784
13.969103
13.415186
13.657525
55,750,000
0
0
2004-08-06 00:00:00-04:00
13.415186
13.542125
13.092068
13.138227
55,989,300
0
0
2004-08-09 00:00:00-04:00
13.230546
13.265165
12.999747
13.022826
44,138,600
0
0
2004-08-10 00:00:00-04:00
13.080528
13.115148
12.80934
13.005519
56,624,800
0
0
2004-08-11 00:00:00-04:00
12.786252
12.843952
12.584303
12.786252
60,898,200
0
0
2004-08-12 00:00:00-04:00
12.665085
12.722784
12.226567
12.255417
70,257,800
0
0
2004-08-13 00:00:00-04:00
12.405433
12.497752
12.134244
12.440052
71,215,300
0
0
2004-08-16 00:00:00-04:00
12.445831
12.64778
12.313122
12.359282
59,703,500
0
0
2004-08-17 00:00:00-04:00
12.520842
12.613161
12.399672
12.411212
57,635,800
0
0
2004-08-18 00:00:00-04:00
12.347738
12.832415
12.330429
12.820875
61,340,100
0
0
2004-08-19 00:00:00-04:00
12.79202
12.84972
12.543911
12.6997
57,308,500
0
0
2004-08-20 00:00:00-04:00
12.647776
12.665086
12.468907
12.474677
58,080,900
0
0
2004-08-23 00:00:00-04:00
12.590081
12.75164
12.555461
12.63047
50,437,200
0
0
2004-08-24 00:00:00-04:00
12.797793
12.809334
12.440055
12.503525
52,267,600
0
0
2004-08-25 00:00:00-04:00
12.515068
12.768946
12.422749
12.665088
60,583,200
0
0
2004-08-26 00:00:00-04:00
12.613155
12.642004
12.520835
12.561225
44,164,900
0
0
2004-08-27 00:00:00-04:00
12.613157
12.849726
12.590077
12.705477
47,383,800
0
0
2004-08-30 00:00:00-04:00
12.688164
12.717015
12.445825
12.463136
43,030,700
0
0
2004-08-31 00:00:00-04:00
12.347735
12.399665
12.036158
12.284266
79,067,200
0
0
2004-09-01 00:00:00-04:00
12.174641
12.52084
12.134252
12.36505
61,731,300
0
0
2004-09-02 00:00:00-04:00
12.347735
12.532374
12.266956
12.480444
71,285,400
0
0
2004-09-03 00:00:00-04:00
11.522636
11.643806
11.453397
11.568796
172,209,600
0
0
2004-09-07 00:00:00-04:00
11.672651
11.684191
11.384152
11.476472
77,890,100
0
0
2004-09-08 00:00:00-04:00
11.4707
11.57456
11.361072
11.378381
75,333,400
0
0
2004-09-09 00:00:00-04:00
11.482243
11.730352
11.372614
11.638033
95,633,700
0
0
2004-09-10 00:00:00-04:00
11.661114
11.943844
11.528405
11.868834
67,196,300
0
0
2004-09-13 00:00:00-04:00
11.984226
12.220795
11.886137
12.001535
81,674,100
0
0
2004-09-14 00:00:00-04:00
12.018849
12.093858
11.857289
11.984229
52,849,200
0
0
2004-09-15 00:00:00-04:00
11.891906
11.897676
11.655337
11.782276
59,712,200
0
0
2004-09-16 00:00:00-04:00
11.811131
11.886141
11.580332
11.603413
57,764,200
0
0
2004-09-17 00:00:00-04:00
11.70727
11.897679
11.48224
11.880368
93,816,900
0
0
2004-09-20 00:00:00-04:00
11.811132
12.26119
11.799592
12.070781
74,890,500
0
0
2004-09-21 00:00:00-04:00
12.209259
12.318889
12.105399
12.163099
59,345,700
0
0
2004-09-22 00:00:00-04:00
12.116934
12.145784
11.782276
11.782276
62,599,600
0
0
2004-09-23 00:00:00-04:00
11.811126
11.891906
11.695727
11.759196
68,326,100
0
0
2004-09-24 00:00:00-04:00
11.79959
11.943839
11.580331
11.61495
62,089,700
0
0
2004-09-27 00:00:00-04:00
11.522631
11.78228
11.453391
11.493781
56,423,800
0
0
2004-09-28 00:00:00-04:00
11.591868
11.741887
11.332219
11.355299
78,060,400
0
0
2004-09-29 00:00:00-04:00
11.40723
11.689959
11.37838
11.580329
63,569,000
0
0
2004-09-30 00:00:00-04:00
11.638029
11.759198
11.44185
11.574559
72,528,600
0
0
2004-10-01 00:00:00-04:00
11.713044
12.070782
11.672654
12.030393
73,823,500
0
0
2004-10-04 00:00:00-04:00
12.215027
12.318887
12.030389
12.191947
74,330,300
0
0
2004-10-05 00:00:00-04:00
12.140019
12.393897
12.105398
12.301578
72,053,700
0
0
2004-10-06 00:00:00-04:00
12.215027
12.290037
12.082318
12.191947
57,720,900
0
0