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
2006-05-10 00:00:00-04:00
11.741748
11.818645
11.534714
11.582036
60,520,500
0
0
2006-05-11 00:00:00-04:00
11.582035
11.593866
11.363171
11.4519
56,976,700
0
0
2006-05-12 00:00:00-04:00
11.404579
11.546544
11.256698
11.262613
66,530,900
0
0
2006-05-15 00:00:00-04:00
11.274443
11.445985
11.238951
11.428239
62,462,200
0
0
2006-05-16 00:00:00-04:00
11.392745
11.445982
11.197542
11.27444
67,068,600
0
0
2006-05-17 00:00:00-04:00
11.215293
11.250785
11.031921
11.037836
83,390,900
0
0
2006-05-18 00:00:00-04:00
11.079238
11.173881
10.937272
11.031916
76,112,600
0
0
2006-05-19 00:00:00-04:00
10.647426
10.931357
10.611934
10.860374
189,166,200
0
0
2006-05-22 00:00:00-04:00
10.724328
10.913617
10.629685
10.653346
84,566,300
0
0
2006-05-23 00:00:00-04:00
10.724322
10.807136
10.582356
10.617848
89,346,200
0
0
2006-05-24 00:00:00-04:00
10.653344
10.682919
10.505463
10.58236
108,894,700
0
0
2006-05-25 00:00:00-04:00
10.62968
10.682917
10.49363
10.677002
68,212,600
0
0
2006-05-26 00:00:00-04:00
10.724323
10.830797
10.653341
10.77756
61,157,600
0
0
2006-05-30 00:00:00-04:00
10.771647
10.777563
10.511378
10.535038
65,587,400
0
0
2006-05-31 00:00:00-04:00
10.582359
10.759817
10.511377
10.659258
76,030,000
0
0
2006-06-01 00:00:00-04:00
10.677002
10.736154
10.523206
10.671087
76,997,200
0
0
2006-06-02 00:00:00-04:00
10.688834
10.8308
10.623766
10.783478
71,258,300
0
0
2006-06-05 00:00:00-04:00
10.801225
10.854463
10.582361
10.635598
63,914,200
0
0
2006-06-06 00:00:00-04:00
10.677006
10.682921
10.452227
10.523211
82,277,100
0
0
2006-06-07 00:00:00-04:00
10.517289
10.523205
10.251103
10.286594
108,997,200
0
0
2006-06-08 00:00:00-04:00
10.19787
10.268854
10.08548
10.120973
114,389,700
0
0
2006-06-09 00:00:00-04:00
10.120973
10.209702
10.115058
10.150549
83,418,800
0
0
2006-06-12 00:00:00-04:00
10.203783
10.262936
9.908021
9.973089
64,666,000
0
0
2006-06-13 00:00:00-04:00
9.931682
10.227444
9.90802
10.126884
116,064,700
0
0
2006-06-14 00:00:00-04:00
10.345753
10.558702
10.345753
10.487719
117,591,300
0
0
2006-06-15 00:00:00-04:00
10.529119
10.747983
10.511374
10.718408
71,506,000
0
0
2006-06-16 00:00:00-04:00
10.682915
10.92544
10.671085
10.824881
83,664,700
0
0
2006-06-19 00:00:00-04:00
10.949104
11.026002
10.765732
10.789392
61,509,400
0
0
2006-06-20 00:00:00-04:00
10.813056
10.889954
10.688836
10.736157
50,887,900
0
0
2006-06-21 00:00:00-04:00
10.777563
11.002342
10.765733
10.884037
53,899,700
0
0
2006-06-22 00:00:00-04:00
10.913614
10.966852
10.736156
10.795309
45,409,300
0
0
2006-06-23 00:00:00-04:00
10.795313
10.818975
10.647432
10.647432
48,909,400
0
0
2006-06-26 00:00:00-04:00
10.736158
10.842633
10.718413
10.813057
36,205,800
0
0
2006-06-27 00:00:00-04:00
11.031916
11.061493
10.677002
10.677002
61,133,200
0
0
2006-06-28 00:00:00-04:00
10.718414
11.067412
10.688837
11.037836
65,687,300
0
0
2006-06-29 00:00:00-04:00
11.096986
11.4519
11.043749
11.428239
76,666,000
0
0
2006-06-30 00:00:00-04:00
11.404577
11.428237
11.203459
11.23895
54,002,100
0
0
2006-07-03 00:00:00-04:00
11.398663
11.469645
11.321765
11.4519
25,048,100
0
0
2006-07-05 00:00:00-04:00
11.357259
11.39275
11.085158
11.091073
51,632,300
0
0
2006-07-06 00:00:00-04:00
11.126562
11.203461
11.091071
11.150224
35,026,000
0
0
2006-07-07 00:00:00-04:00
11.067414
11.209381
10.943194
10.978685
57,542,500
0
0
2006-07-10 00:00:00-04:00
11.026003
11.073325
10.712496
10.753902
43,060,600
0
0
2006-07-11 00:00:00-04:00
10.682915
11.043745
10.647424
11.043745
76,813,100
0
0
2006-07-12 00:00:00-04:00
10.984597
10.990513
10.570531
10.576446
76,732,200
0
0
2006-07-13 00:00:00-04:00
10.535038
10.69475
10.464056
10.481801
78,659,200
0
0
2006-07-14 00:00:00-04:00
10.481802
10.706582
10.458141
10.576446
65,420,500
0
0
2006-07-17 00:00:00-04:00
10.552785
10.718412
10.452226
10.552785
63,855,500
0
0
2006-07-18 00:00:00-04:00
10.617854
10.807142
10.428566
10.771649
69,040,900
0
0
2006-07-19 00:00:00-04:00
10.795309
11.026003
10.677004
10.937275
84,949,400
0
0
2006-07-20 00:00:00-04:00
10.629681
10.647427
10.09731
10.115056
136,083,600
0
0
2006-07-21 00:00:00-04:00
10.055901
10.29251
9.961257
10.144629
82,603,200
0
0
2006-07-24 00:00:00-04:00
10.162376
10.446307
10.14463
10.339832
54,838,700
0
0
2006-07-25 00:00:00-04:00
10.339835
10.511377
10.239276
10.375327
47,364,300
0
0
2006-07-26 00:00:00-04:00
10.404903
10.493631
10.203785
10.351666
58,194,900
0
0
2006-07-27 00:00:00-04:00
10.493628
10.576441
10.304341
10.333917
54,399,100
0
0
2006-07-28 00:00:00-04:00
10.410819
10.801224
10.398988
10.753902
67,306,400
0
0
2006-07-31 00:00:00-04:00
10.694754
10.742076
10.635602
10.647432
42,813,200
0
0
2006-08-01 00:00:00-04:00
10.582357
10.582357
10.351663
10.446307
39,658,000
0
0
2006-08-02 00:00:00-04:00
10.44631
10.523209
10.387157
10.404903
41,676,800
0
0
2006-08-03 00:00:00-04:00
10.404903
10.410852
10.244278
10.309718
58,432,000
0.1
0
2006-08-04 00:00:00-04:00
10.476293
10.511987
10.268075
10.404903
52,987,200
0
0
2006-08-07 00:00:00-04:00
10.339462
10.404902
10.268074
10.303768
32,853,500
0
0
2006-08-08 00:00:00-04:00
10.381108
10.500088
10.285923
10.327566
45,404,900
0
0
2006-08-09 00:00:00-04:00
10.476294
10.607173
10.315669
10.351363
56,902,300
0
0
2006-08-10 00:00:00-04:00
10.333513
10.60122
10.291869
10.559577
56,529,900
0
0
2006-08-11 00:00:00-04:00
10.506035
10.583373
10.327564
10.357308
41,429,700
0
0
2006-08-14 00:00:00-04:00
10.434652
10.732105
10.428703
10.630971
61,408,800
0
0
2006-08-15 00:00:00-04:00
10.809439
10.815389
10.672611
10.785643
49,983,300
0
0
2006-08-16 00:00:00-04:00
10.868929
11.11879
10.785642
11.071198
68,487,700
0
0
2006-08-17 00:00:00-04:00
11.112844
11.124743
10.910576
11.041455
63,929,800
0
0
2006-08-18 00:00:00-04:00
10.946265
11.023604
10.904622
10.946265
61,895,700
0
0
2006-08-21 00:00:00-04:00
10.886775
10.916521
10.755896
10.85703
55,186,800
0
0
2006-08-22 00:00:00-04:00
10.809438
10.952215
10.755896
10.910572
67,402,200
0
0
2006-08-23 00:00:00-04:00
10.993856
11.041448
10.851079
10.934365
58,397,100
0
0
2006-08-24 00:00:00-04:00
10.934372
11.047404
10.892729
11.041455
48,177,800
0
0
2006-08-25 00:00:00-04:00
10.97601
11.303208
10.964112
11.243717
67,059,700
0
0
2006-08-28 00:00:00-04:00
11.338901
11.570915
11.315105
11.52927
68,405,300
0
0
2006-08-29 00:00:00-04:00
11.576865
11.719643
11.428138
11.707745
74,624,700
0
0
2006-08-30 00:00:00-04:00
11.678006
11.898121
11.636362
11.802937
70,874,700
0
0
2006-08-31 00:00:00-04:00
11.791033
11.802931
11.618511
11.642306
46,176,100
0
0
2006-09-01 00:00:00-04:00
11.838623
11.868369
11.630406
11.826725
68,302,800
0
0
2006-09-05 00:00:00-04:00
11.868371
11.910015
11.68395
11.892167
80,198,200
0
0
2006-09-06 00:00:00-04:00
11.678003
11.791036
11.463838
11.487634
76,688,700
0
0
2006-09-07 00:00:00-04:00
11.440038
11.600663
11.338904
11.434089
76,842,800
0
0
2006-09-08 00:00:00-04:00
11.457882
11.624456
11.422188
11.570914
49,942,000
0
0
2006-09-11 00:00:00-04:00
11.45194
11.636361
11.374603
11.541176
57,210,500
0
0
2006-09-12 00:00:00-04:00
11.529274
11.820779
11.49358
11.74939
58,584,500
0
0
2006-09-13 00:00:00-04:00
11.76724
11.89217
11.660157
11.796985
63,946,600
0
0
2006-09-14 00:00:00-04:00
11.749392
11.791035
11.600666
11.76724
53,450,900
0
0
2006-09-15 00:00:00-04:00
11.850522
11.874317
11.594712
11.60661
71,462,900
0
0
2006-09-18 00:00:00-04:00
11.576865
11.749388
11.564968
11.689898
54,073,800
0
0
2006-09-19 00:00:00-04:00
11.689901
11.719647
11.44599
11.553073
62,041,700
0
0
2006-09-20 00:00:00-04:00
11.606613
11.713696
11.564969
11.594714
60,897,400
0
0
2006-09-21 00:00:00-04:00
11.570916
11.695846
11.386495
11.416241
59,113,600
0
0
2006-09-22 00:00:00-04:00
11.410289
11.517372
11.321053
11.344849
48,765,500
0
0
2006-09-25 00:00:00-04:00
11.404348
11.606616
11.321061
11.547125
55,961,500
0
0
2006-09-26 00:00:00-04:00
11.535223
11.886217
11.49358
11.874319
95,999,900
0
0
2006-09-27 00:00:00-04:00
11.933809
12.344294
11.92786
12.130128
131,829,700
0
0
2006-09-28 00:00:00-04:00
12.171771
12.391887
12.165823
12.356193
98,036,700
0
0
2006-09-29 00:00:00-04:00
12.433531
12.463277
12.207467
12.237212
73,305,600
0
0