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
2009-12-04 00:00:00-05:00
13.072662
13.331655
13.046762
13.247481
86,311,300
0
0
2009-12-07 00:00:00-05:00
13.085617
13.279863
13.072669
13.189216
47,082,900
0
0
2009-12-08 00:00:00-05:00
13.111518
13.130943
12.82015
12.943172
63,988,900
0
0
2009-12-09 00:00:00-05:00
12.943168
13.001441
12.761872
12.956118
53,660,100
0
0
2009-12-10 00:00:00-05:00
13.053237
13.098561
12.969065
13.046762
43,211,800
0
0
2009-12-11 00:00:00-05:00
13.07914
13.098563
12.826621
12.884894
39,141,600
0
0
2009-12-14 00:00:00-05:00
12.962594
13.020868
12.884896
12.936694
35,705,000
0
0
2009-12-15 00:00:00-05:00
12.846045
12.988491
12.742448
12.820146
43,142,500
0
0
2009-12-16 00:00:00-05:00
12.625902
12.820146
12.483456
12.548203
96,648,500
0
0
2009-12-17 00:00:00-05:00
12.457559
12.489933
12.347487
12.347487
52,267,400
0
0
2009-12-18 00:00:00-05:00
12.438129
12.76187
12.366907
12.710072
98,974,800
0
0
2009-12-21 00:00:00-05:00
12.936695
13.163314
12.302163
13.007918
56,874,600
0
0
2009-12-22 00:00:00-05:00
13.046764
13.143886
12.917269
12.975542
36,092,900
0
0
2009-12-23 00:00:00-05:00
12.988489
13.105036
12.969065
13.014389
30,573,800
0
0
2009-12-24 00:00:00-05:00
13.079137
13.176259
13.066187
13.163309
12,189,200
0
0
2009-12-28 00:00:00-05:00
13.215113
13.273386
13.053242
13.143889
27,397,000
0
0
2009-12-29 00:00:00-05:00
13.21511
13.260434
13.098563
13.208635
29,331,800
0
0
2009-12-30 00:00:00-05:00
13.111511
13.33813
13.111511
13.331655
26,273,600
0
0
2009-12-31 00:00:00-05:00
13.338132
13.415829
13.208635
13.208635
26,429,200
0
0
2010-01-04 00:00:00-05:00
13.461156
13.616552
13.422306
13.519428
47,800,900
0
0
2010-01-05 00:00:00-05:00
13.558276
13.59065
13.338132
13.512953
52,357,700
0
0
2010-01-06 00:00:00-05:00
13.4741
13.551798
13.383453
13.467625
40,037,400
0
0
2010-01-07 00:00:00-05:00
13.422299
13.441724
13.169782
13.338127
54,041,500
0
0
2010-01-08 00:00:00-05:00
13.299278
13.525896
13.20863
13.487047
48,234,700
0
0
2010-01-11 00:00:00-05:00
13.668347
13.694245
13.480576
13.56475
51,086,400
0
0
2010-01-12 00:00:00-05:00
13.51295
13.532374
13.195683
13.344604
69,958,400
0
0
2010-01-13 00:00:00-05:00
13.415831
13.648925
13.234536
13.571226
71,446,700
0
0
2010-01-14 00:00:00-05:00
13.66834
13.953231
13.62949
13.907907
150,821,600
0
0
2010-01-15 00:00:00-05:00
13.849639
13.856114
13.448201
13.467625
198,078,600
0
0
2010-01-19 00:00:00-05:00
13.532377
13.707198
13.500004
13.629499
82,573,500
0
0
2010-01-20 00:00:00-05:00
13.59065
13.687772
13.500003
13.648924
65,670,100
0
0
2010-01-21 00:00:00-05:00
13.694245
13.797842
13.389928
13.493526
73,633,300
0
0
2010-01-22 00:00:00-05:00
13.448209
13.461159
12.826625
12.891374
116,302,400
0
0
2010-01-25 00:00:00-05:00
13.105044
13.325188
13.040295
13.156842
73,785,600
0
0
2010-01-26 00:00:00-05:00
13.066188
13.195684
12.917268
12.949641
65,298,900
0
0
2010-01-27 00:00:00-05:00
12.949643
13.163312
12.833096
13.105039
74,926,200
0
0
2010-01-28 00:00:00-05:00
13.143888
13.202161
12.74245
12.897845
76,974,600
0
0
2010-01-29 00:00:00-05:00
13.033819
13.098568
12.496409
12.561157
96,053,900
0
0
2010-02-01 00:00:00-05:00
12.606479
12.787774
12.587055
12.697127
50,338,300
0
0
2010-02-02 00:00:00-05:00
12.742453
12.975547
12.664755
12.891374
63,332,500
0
0
2010-02-03 00:00:00-05:00
12.909646
12.974911
12.70732
12.844379
45,582,300
0.158
0
2010-02-04 00:00:00-05:00
12.772581
12.779108
12.367932
12.413618
90,931,100
0
0
2010-02-05 00:00:00-05:00
12.465834
12.779111
12.400568
12.707318
88,711,700
0
0
2010-02-08 00:00:00-05:00
12.713847
12.916173
12.596368
12.629002
62,563,200
0
0
2010-02-09 00:00:00-05:00
12.818273
12.981438
12.687741
12.8248
69,454,100
0
0
2010-02-10 00:00:00-05:00
12.78564
12.968386
12.694268
12.850906
56,250,600
0
0
2010-02-11 00:00:00-05:00
12.811744
13.183762
12.759531
13.092388
58,837,300
0
0
2010-02-12 00:00:00-05:00
13.027123
13.49704
12.916172
13.333875
91,108,900
0
0
2010-02-16 00:00:00-05:00
13.457883
13.607995
13.412196
13.523149
69,083,400
0
0
2010-02-17 00:00:00-05:00
13.614515
13.614515
13.399137
13.483982
47,296,700
0
0
2010-02-18 00:00:00-05:00
13.470931
13.607991
13.412192
13.601464
42,613,600
0
0
2010-02-19 00:00:00-05:00
13.523144
13.686309
13.431772
13.58841
40,760,000
0
0
2010-02-22 00:00:00-05:00
13.673258
13.679784
13.477459
13.621045
38,730,600
0
0
2010-02-23 00:00:00-05:00
13.601464
13.673257
13.242501
13.307766
62,245,300
0
0
2010-02-24 00:00:00-05:00
13.392613
13.581884
13.379559
13.510092
51,070,100
0
0
2010-02-25 00:00:00-05:00
13.294715
13.483986
13.196815
13.464406
48,789,400
0
0
2010-02-26 00:00:00-05:00
13.444826
13.497038
13.333873
13.399139
47,795,300
0
0
2010-03-01 00:00:00-05:00
13.497039
13.666731
13.45788
13.621045
51,203,300
0
0
2010-03-02 00:00:00-05:00
13.699363
13.764629
13.431772
13.510092
59,399,000
0
0
2010-03-03 00:00:00-05:00
13.549253
13.588412
13.340401
13.392614
49,909,900
0
0
2010-03-04 00:00:00-05:00
13.444826
13.451352
13.222921
13.399139
62,750,100
0
0
2010-03-05 00:00:00-05:00
13.483992
13.601472
13.346934
13.568839
45,879,700
0
0
2010-03-08 00:00:00-05:00
13.581886
13.627572
13.510094
13.55578
35,742,100
0
0
2010-03-09 00:00:00-05:00
13.497034
13.836418
13.483981
13.666726
83,168,700
0
0
2010-03-10 00:00:00-05:00
13.673258
13.895163
13.647151
13.829897
58,435,600
0
0
2010-03-11 00:00:00-05:00
13.797263
13.882109
13.699364
13.869056
53,778,700
0
0
2010-03-12 00:00:00-05:00
13.908219
13.94738
13.823374
13.882113
39,584,500
0
0
2010-03-15 00:00:00-04:00
13.810313
13.914739
13.73852
13.81684
34,378,000
0
0
2010-03-16 00:00:00-04:00
13.856002
14.384658
13.836423
14.365078
123,060,900
0
0
2010-03-17 00:00:00-04:00
14.397711
14.586983
14.299812
14.51519
77,805,900
0
0
2010-03-18 00:00:00-04:00
14.482552
14.586977
14.365073
14.489079
54,458,500
0
0
2010-03-19 00:00:00-04:00
14.521721
14.613093
14.23455
14.352029
77,998,500
0
0
2010-03-22 00:00:00-04:00
14.273706
14.554349
14.254126
14.51519
47,405,700
0
0
2010-03-23 00:00:00-04:00
14.613092
14.84805
14.593513
14.795837
64,740,900
0
0
2010-03-24 00:00:00-04:00
14.704464
14.795836
14.567404
14.639197
54,729,000
0
0
2010-03-25 00:00:00-04:00
14.808887
14.834993
14.560875
14.586982
52,428,700
0
0
2010-03-26 00:00:00-04:00
14.639196
14.743622
14.404238
14.51519
45,700,500
0
0
2010-03-29 00:00:00-04:00
14.632668
14.678354
14.528242
14.573928
34,467,900
0
0
2010-03-30 00:00:00-04:00
14.619616
14.71099
14.476031
14.580457
37,886,300
0
0
2010-03-31 00:00:00-04:00
14.567402
14.684881
14.489083
14.547823
45,983,800
0
0
2010-04-01 00:00:00-04:00
14.619618
14.776257
14.489087
14.613091
45,491,000
0
0
2010-04-05 00:00:00-04:00
14.671833
14.782786
14.580461
14.743627
34,942,900
0
0
2010-04-06 00:00:00-04:00
14.63919
14.671823
14.528238
14.61961
47,056,500
0
0
2010-04-07 00:00:00-04:00
14.639193
14.802358
14.521714
14.652246
62,539,800
0
0
2010-04-08 00:00:00-04:00
14.606564
14.626144
14.462979
14.560878
40,824,500
0
0
2010-04-09 00:00:00-04:00
14.619616
14.730569
14.59351
14.717515
45,528,700
0
0
2010-04-12 00:00:00-04:00
14.808895
14.835001
14.645729
14.710996
49,353,000
0
0
2010-04-13 00:00:00-04:00
14.782785
14.893738
14.665306
14.861105
122,395,600
0
0
2010-04-14 00:00:00-04:00
15.383225
15.461545
15.187427
15.350593
159,980,600
0
0
2010-04-15 00:00:00-04:00
15.552924
15.905362
15.533344
15.807462
110,819,600
0
0
2010-04-16 00:00:00-04:00
15.703035
15.768301
15.513764
15.611663
102,974,900
0
0
2010-04-19 00:00:00-04:00
15.605138
15.689985
15.363654
15.663877
71,310,800
0
0
2010-04-20 00:00:00-04:00
15.794407
15.82704
15.598608
15.742194
65,991,400
0
0
2010-04-21 00:00:00-04:00
15.729142
15.748721
15.363651
15.533342
73,899,300
0
0
2010-04-22 00:00:00-04:00
15.370175
15.703033
15.220064
15.657347
73,666,100
0
0
2010-04-23 00:00:00-04:00
15.631239
15.703031
15.487653
15.689979
56,963,700
0
0
2010-04-26 00:00:00-04:00
15.716091
15.748724
15.539872
15.546399
57,727,600
0
0
2010-04-27 00:00:00-04:00
15.48765
15.585549
15.207005
15.239639
78,937,600
0
0
2010-04-28 00:00:00-04:00
15.2788
15.311432
14.952469
15.180901
109,052,100
0
0
2010-04-29 00:00:00-04:00
15.226596
15.344075
15.207015
15.331021
59,059,400
0
0