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
2004-10-07 00:00:00-04:00
12.180408
12.445826
12.168868
12.255417
74,716,700
0
0
2004-10-08 00:00:00-04:00
12.145791
12.272731
11.822673
11.857292
67,165,500
0
0
2004-10-11 00:00:00-04:00
11.932304
12.024623
11.718815
11.891914
49,603,700
0
0
2004-10-12 00:00:00-04:00
11.724577
11.839977
11.666877
11.701498
78,499,600
0
0
2004-10-13 00:00:00-04:00
12.324658
12.422748
12.03616
12.111169
149,009,700
0
0
2004-10-14 00:00:00-04:00
12.105398
12.145787
11.79959
11.834209
83,884,100
0
0
2004-10-15 00:00:00-04:00
11.926534
12.018853
11.759204
11.891914
69,746,900
0
0
2004-10-18 00:00:00-04:00
11.863059
12.001539
11.74189
11.99577
60,292,700
0
0
2004-10-19 00:00:00-04:00
12.151555
12.295804
11.978456
12.001535
84,806,900
0
0
2004-10-20 00:00:00-04:00
11.961147
12.382354
11.961147
12.376585
81,351,700
0
0
2004-10-21 00:00:00-04:00
12.486221
12.642011
12.353512
12.515072
76,560,700
0
0
2004-10-22 00:00:00-04:00
12.486221
12.561231
12.266963
12.290042
58,136,500
0
0
2004-10-25 00:00:00-04:00
12.243874
12.434283
12.243874
12.295804
60,217,200
0
0
2004-10-26 00:00:00-04:00
12.347736
12.382356
12.232338
12.347736
58,924,900
0
0
2004-10-27 00:00:00-04:00
12.324659
12.820875
12.295808
12.693936
63,922,000
0
0
2004-10-28 00:00:00-04:00
12.665087
13.045905
12.659317
12.849726
66,702,100
0
0
2004-10-29 00:00:00-04:00
12.884344
12.982433
12.792024
12.843954
62,332,400
0
0
2004-11-01 00:00:00-05:00
12.803573
12.976672
12.780493
12.947823
49,790,900
0
0
2004-11-02 00:00:00-05:00
12.890119
13.172848
12.84396
13.045909
70,811,600
0
0
2004-11-03 00:00:00-05:00
13.294447
13.36381
12.953415
13.103701
85,151,700
0.04
0
2004-11-04 00:00:00-05:00
12.993889
13.225097
12.993889
13.225097
61,146,600
0
0
2004-11-05 00:00:00-05:00
13.381156
13.5141
13.363816
13.502541
73,254,400
0
0
2004-11-08 00:00:00-05:00
13.421618
13.531442
13.363817
13.427399
51,251,300
0
0
2004-11-09 00:00:00-05:00
13.410055
13.438956
13.28289
13.340693
47,597,700
0
0
2004-11-10 00:00:00-05:00
13.242433
13.317576
13.028566
13.213532
88,258,000
0
0
2004-11-11 00:00:00-05:00
13.311793
13.450518
13.23087
13.392715
67,583,100
0
0
2004-11-12 00:00:00-05:00
13.479417
13.733746
13.225088
13.693285
92,808,700
0
0
2004-11-15 00:00:00-05:00
13.618142
13.751087
13.531439
13.739527
66,704,100
0
0
2004-11-16 00:00:00-05:00
13.658605
13.80311
13.560342
13.77999
61,415,500
0
0
2004-11-17 00:00:00-05:00
13.866693
14.184605
13.849352
14.05744
80,856,100
0
0
2004-11-18 00:00:00-05:00
14.02276
14.444714
13.993859
14.33489
66,373,900
0
0
2004-11-19 00:00:00-05:00
14.265529
14.294429
13.936058
13.964958
80,311,000
0
0
2004-11-22 00:00:00-05:00
13.849354
13.941838
13.768432
13.930278
58,668,000
0
0
2004-11-23 00:00:00-05:00
13.716409
13.832013
13.381158
13.508323
92,066,600
0
0
2004-11-24 00:00:00-05:00
13.60658
13.687503
13.473635
13.647041
52,012,100
0
0
2004-11-26 00:00:00-05:00
13.519884
13.652829
13.3985
13.41584
23,031,100
0
0
2004-11-29 00:00:00-05:00
13.467862
13.641269
13.161513
13.329138
66,808,800
0
0
2004-11-30 00:00:00-05:00
13.317575
13.346476
12.918741
12.936081
88,946,000
0
0
2004-12-01 00:00:00-05:00
13.00544
13.352252
12.97654
13.352252
84,149,400
0
0
2004-12-02 00:00:00-05:00
13.358036
13.525661
13.080586
13.126827
109,438,600
0
0
2004-12-03 00:00:00-05:00
14.121023
14.161484
13.814672
13.820453
142,326,300
0
0
2004-12-06 00:00:00-05:00
13.826232
13.982298
13.704847
13.878254
63,400,700
0
0
2004-12-07 00:00:00-05:00
13.855133
14.016979
13.560343
13.571903
68,931,000
0
0
2004-12-08 00:00:00-05:00
13.577679
13.59502
13.29445
13.30023
78,960,300
0
0
2004-12-09 00:00:00-05:00
13.190407
13.358034
13.034342
13.155726
112,089,700
0
0
2004-12-10 00:00:00-05:00
13.103706
13.23665
13.005442
13.040123
73,460,100
0
0
2004-12-13 00:00:00-05:00
13.097923
13.184625
12.970759
13.080582
57,206,500
0
0
2004-12-14 00:00:00-05:00
13.24821
13.467857
13.207749
13.433176
76,379,900
0
0
2004-12-15 00:00:00-05:00
13.450514
13.560337
13.323349
13.375371
64,347,800
0
0
2004-12-16 00:00:00-05:00
13.300231
13.514098
13.190407
13.219309
63,974,700
0
0
2004-12-17 00:00:00-05:00
13.149947
13.352254
13.011222
13.161508
93,531,700
0
0
2004-12-20 00:00:00-05:00
13.178845
13.340691
13.097923
13.121044
50,719,500
0
0
2004-12-21 00:00:00-05:00
13.329133
13.583462
13.282891
13.577682
67,182,000
0
0
2004-12-22 00:00:00-05:00
13.560338
13.762645
13.514096
13.554559
55,746,800
0
0
2004-12-23 00:00:00-05:00
13.519884
13.641268
13.496763
13.606587
35,032,100
0
0
2004-12-27 00:00:00-05:00
13.670168
13.699069
13.43896
13.508323
38,878,600
0
0
2004-12-28 00:00:00-05:00
13.502542
13.606586
13.43896
13.456301
41,466,900
0
0
2004-12-29 00:00:00-05:00
13.386936
13.606584
13.369595
13.438958
48,375,600
0
0
2004-12-30 00:00:00-05:00
13.427398
13.543002
13.392717
13.438958
32,584,800
0
0
2004-12-31 00:00:00-05:00
13.496764
13.577686
13.433181
13.519884
31,951,800
0
0
2005-01-03 00:00:00-05:00
13.66439
13.751094
13.323358
13.334919
64,246,900
0
0
2005-01-04 00:00:00-05:00
13.404282
13.415842
12.918745
13.069031
93,729,100
0
0
2005-01-05 00:00:00-05:00
12.988097
13.167284
12.930296
12.941855
73,848,800
0
0
2005-01-06 00:00:00-05:00
13.051687
13.13839
12.953424
12.982325
63,440,900
0
0
2005-01-07 00:00:00-05:00
13.138387
13.253991
12.988102
13.178848
82,523,000
0
0
2005-01-10 00:00:00-05:00
13.242438
13.30602
13.149955
13.225097
65,393,900
0
0
2005-01-11 00:00:00-05:00
13.126825
13.167287
12.947639
13.028563
114,083,400
0
0
2005-01-12 00:00:00-05:00
13.421615
13.485198
13.219309
13.386934
143,219,700
0
0
2005-01-13 00:00:00-05:00
13.358036
13.415837
13.149948
13.19041
73,856,600
0
0
2005-01-14 00:00:00-05:00
13.27133
13.369594
13.236649
13.306012
65,148,200
0
0
2005-01-18 00:00:00-05:00
13.219312
13.265554
13.086367
13.259773
63,728,200
0
0
2005-01-19 00:00:00-05:00
13.271333
13.277113
13.034345
13.063247
71,776,900
0
0
2005-01-20 00:00:00-05:00
13.017005
13.196191
12.947643
13.051686
68,547,100
0
0
2005-01-21 00:00:00-05:00
13.051685
13.126827
12.936081
12.959202
80,971,200
0
0
2005-01-24 00:00:00-05:00
12.999656
13.028558
12.652844
12.710647
83,759,500
0
0
2005-01-25 00:00:00-05:00
12.843596
13.028563
12.814695
12.866717
94,826,800
0
0
2005-01-26 00:00:00-05:00
12.999663
13.057465
12.889839
12.959202
69,891,500
0
0
2005-01-27 00:00:00-05:00
12.936089
13.017013
12.814706
12.895628
78,986,900
0
0
2005-01-28 00:00:00-05:00
12.918737
13.0459
12.762671
12.855154
76,572,300
0
0
2005-01-31 00:00:00-05:00
12.976541
13.034342
12.872497
12.976541
60,540,400
0
0
2005-02-01 00:00:00-05:00
12.999659
13.149944
12.941857
13.080582
67,031,800
0
0
2005-02-02 00:00:00-05:00
13.097928
13.15573
13.005445
13.051686
73,565,400
0
0
2005-02-03 00:00:00-05:00
13.045886
13.132897
12.860262
12.982078
60,735,900
0.08
0
2005-02-04 00:00:00-05:00
12.982077
13.353325
12.976277
13.341723
67,594,800
0
0
2005-02-07 00:00:00-05:00
13.301117
13.446136
13.272113
13.289516
53,757,300
0
0
2005-02-08 00:00:00-05:00
13.312717
13.631758
13.301115
13.579551
85,233,700
0
0
2005-02-09 00:00:00-05:00
13.585356
13.62016
13.434536
13.515746
69,909,500
0
0
2005-02-10 00:00:00-05:00
13.59695
13.683961
13.469333
13.631754
74,162,700
0
0
2005-02-11 00:00:00-05:00
13.475137
14.11902
13.446134
14.020408
101,956,900
0
0
2005-02-14 00:00:00-05:00
13.944995
14.14802
13.921791
14.101614
59,197,400
0
0
2005-02-15 00:00:00-05:00
14.032013
14.287245
14.01461
14.194433
80,599,700
0
0
2005-02-16 00:00:00-05:00
14.10162
14.153827
13.997206
14.003007
85,307,400
0
0
2005-02-17 00:00:00-05:00
14.037813
14.107422
13.660764
13.70717
80,239,800
0
0
2005-02-18 00:00:00-05:00
13.73037
13.968201
13.712967
13.933396
58,126,700
0
0
2005-02-22 00:00:00-05:00
13.788376
14.159623
13.712965
13.782575
80,059,700
0
0
2005-02-23 00:00:00-05:00
13.875392
13.881193
13.370727
13.521546
92,071,900
0
0
2005-02-24 00:00:00-05:00
13.521544
13.759375
13.428732
13.747774
78,619,300
0
0
2005-02-25 00:00:00-05:00
13.724566
13.991401
13.672359
13.973998
73,552,200
0
0
2005-02-28 00:00:00-05:00
14.014609
14.206034
13.840587
13.915997
78,925,000
0
0
2005-03-01 00:00:00-05:00
14.130626
14.362656
14.113223
14.281446
84,308,400
0
0