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
2010-04-30 00:00:00-04:00
15.304915
15.31144
14.88721
14.906791
81,864,000
0
0
2010-05-03 00:00:00-04:00
14.998155
15.29838
14.945942
15.180901
55,449,900
0
0
2010-05-04 00:00:00-04:00
14.965528
14.978582
14.619617
14.724043
90,704,300
0
0
2010-05-05 00:00:00-04:00
14.525548
14.709581
14.394094
14.571556
96,854,100
0.158
0
2010-05-06 00:00:00-04:00
14.558412
14.709583
13.079567
14.137763
160,695,900
0
0
2010-05-07 00:00:00-04:00
13.973449
14.262646
13.447636
14.006311
139,360,500
0
0
2010-05-10 00:00:00-04:00
14.650428
14.827889
14.564983
14.821316
112,607,400
0
0
2010-05-11 00:00:00-04:00
14.670142
15.025066
14.525544
14.643852
102,689,700
0
0
2010-05-12 00:00:00-04:00
14.85418
15.209102
14.78188
15.176239
83,343,400
0
0
2010-05-13 00:00:00-04:00
15.136805
15.228821
14.696437
14.788454
62,099,000
0
0
2010-05-14 00:00:00-04:00
14.584702
14.597846
14.150907
14.387522
83,526,200
0
0
2010-05-17 00:00:00-04:00
14.295505
14.492684
14.072035
14.472967
64,550,400
0
0
2010-05-18 00:00:00-04:00
14.551839
14.610992
14.019455
14.085181
76,636,100
0
0
2010-05-19 00:00:00-04:00
14.144334
14.269213
13.802556
14.196915
89,530,600
0
0
2010-05-20 00:00:00-04:00
13.815701
13.960299
13.559367
13.664531
106,551,000
0
0
2010-05-21 00:00:00-04:00
13.41477
13.914291
13.2636
13.743402
111,769,100
0
0
2010-05-24 00:00:00-04:00
13.769694
13.947154
13.546224
13.585659
56,436,100
0
0
2010-05-25 00:00:00-04:00
13.224163
13.717112
13.165009
13.703966
96,151,400
0
0
2010-05-26 00:00:00-04:00
13.868281
14.131186
13.605375
13.605375
85,666,800
0
0
2010-05-27 00:00:00-04:00
13.907715
14.328363
13.881425
14.302073
83,236,800
0
0
2010-05-28 00:00:00-04:00
14.249497
14.295505
13.953727
14.078608
72,712,600
0
0
2010-06-01 00:00:00-04:00
13.999737
14.288934
13.888002
13.920866
57,164,500
0
0
2010-06-02 00:00:00-04:00
14.058888
14.348085
13.907717
14.334939
61,537,200
0
0
2010-06-03 00:00:00-04:00
14.433531
14.459822
14.111471
14.394095
54,614,400
0
0
2010-06-04 00:00:00-04:00
14.157481
14.196916
13.664532
13.769694
67,919,400
0
0
2010-06-07 00:00:00-04:00
13.763124
13.822278
13.303038
13.349047
65,435,200
0
0
2010-06-08 00:00:00-04:00
13.289887
13.29646
12.974401
13.263597
91,377,800
0
0
2010-06-09 00:00:00-04:00
13.401624
13.539651
13.053275
13.099283
58,981,200
0
0
2010-06-10 00:00:00-04:00
13.375334
13.53965
13.309607
13.506786
57,168,300
0
0
2010-06-11 00:00:00-04:00
13.349046
13.638243
13.329329
13.565944
49,491,800
0
0
2010-06-14 00:00:00-04:00
13.769695
13.894574
13.68425
13.730258
68,877,500
0
0
2010-06-15 00:00:00-04:00
13.874854
14.170622
13.809127
14.118041
62,082,000
0
0
2010-06-16 00:00:00-04:00
14.072035
14.229778
13.940581
14.124616
43,764,600
0
0
2010-06-17 00:00:00-04:00
14.190338
14.256065
13.934006
14.14433
37,270,900
0
0
2010-06-18 00:00:00-04:00
14.17062
14.229773
13.92086
14.065457
64,872,600
0
0
2010-06-21 00:00:00-04:00
14.242925
14.25607
13.841993
13.927438
48,844,300
0
0
2010-06-22 00:00:00-04:00
13.888003
14.019456
13.710542
13.789413
58,831,100
0
0
2010-06-23 00:00:00-04:00
13.763123
13.815704
13.579089
13.677678
61,352,400
0
0
2010-06-24 00:00:00-04:00
13.5528
13.664535
13.276748
13.355619
62,003,900
0
0
2010-06-25 00:00:00-04:00
13.408198
13.41477
13.072993
13.16501
94,683,200
0
0
2010-06-28 00:00:00-04:00
13.217591
13.533078
13.086138
13.381907
54,468,400
0
0
2010-06-29 00:00:00-04:00
13.145294
13.178157
12.915251
13.007269
79,050,800
0
0
2010-06-30 00:00:00-04:00
12.948112
13.16501
12.750932
12.783796
64,294,700
0
0
2010-07-01 00:00:00-04:00
12.770652
12.895532
12.488028
12.652344
88,020,000
0
0
2010-07-02 00:00:00-04:00
12.626057
12.731221
12.461741
12.619486
58,093,400
0
0
2010-07-06 00:00:00-04:00
12.849527
12.987553
12.652348
12.803518
60,697,600
0
0
2010-07-07 00:00:00-04:00
12.790369
13.257028
12.744361
13.237309
72,806,800
0
0
2010-07-08 00:00:00-04:00
13.368766
13.381911
13.033561
13.211022
65,407,600
0
0
2010-07-09 00:00:00-04:00
13.184728
13.329327
13.119001
13.303036
52,843,800
0
0
2010-07-12 00:00:00-04:00
13.349042
13.572512
13.342469
13.519931
56,587,900
0
0
2010-07-13 00:00:00-04:00
13.782839
14.643857
13.68425
13.809131
103,191,800
0
0
2010-07-14 00:00:00-04:00
14.499254
14.624134
13.986588
14.039169
199,002,600
0
0
2010-07-15 00:00:00-04:00
14.026028
14.190344
13.809131
14.137763
118,558,200
0
0
2010-07-16 00:00:00-04:00
14.085182
14.118045
13.802558
13.815703
80,451,500
0
0
2010-07-19 00:00:00-04:00
13.914291
14.203488
13.907718
14.190342
63,430,400
0
0
2010-07-20 00:00:00-04:00
13.90772
14.28236
13.868284
14.229779
72,666,400
0
0
2010-07-21 00:00:00-04:00
14.177194
14.229775
13.920861
13.973442
71,775,300
0
0
2010-07-22 00:00:00-04:00
14.032601
14.446677
14.026028
14.315225
74,465,500
0
0
2010-07-23 00:00:00-04:00
14.223208
14.275789
14.019456
14.256072
62,115,500
0
0
2010-07-26 00:00:00-04:00
14.249496
14.288931
14.072034
14.269213
50,929,500
0
0
2010-07-27 00:00:00-04:00
14.249498
14.288933
14.058891
14.183771
53,975,800
0
0
2010-07-28 00:00:00-04:00
14.223205
14.256069
13.993163
14.019453
51,673,900
0
0
2010-07-29 00:00:00-04:00
14.058894
14.118048
13.644818
13.82228
83,811,400
0
0
2010-07-30 00:00:00-04:00
13.651388
13.749977
13.526507
13.539653
67,395,900
0
0
2010-08-02 00:00:00-04:00
13.736831
13.986592
13.625096
13.901147
50,316,200
0
0
2010-08-03 00:00:00-04:00
13.809124
13.82227
13.611944
13.717108
60,929,200
0
0
2010-08-04 00:00:00-04:00
13.782016
13.81513
13.543596
13.729033
85,639,700
0.158
0
2010-08-05 00:00:00-04:00
13.669428
13.768771
13.550218
13.689297
44,475,000
0
0
2010-08-06 00:00:00-04:00
13.543599
13.782018
13.517107
13.676054
50,833,800
0
0
2010-08-09 00:00:00-04:00
13.768774
13.768774
13.517107
13.676054
46,082,800
0
0
2010-08-10 00:00:00-04:00
13.318424
13.358161
13.04689
13.126363
136,352,400
0
0
2010-08-11 00:00:00-04:00
12.934298
12.967411
12.781973
12.86807
99,079,200
0
0
2010-08-12 00:00:00-04:00
12.695879
13.066754
12.636274
12.881317
86,580,600
0
0
2010-08-13 00:00:00-04:00
12.80184
12.907804
12.68263
12.68263
57,384,800
0
0
2010-08-16 00:00:00-04:00
12.676011
12.954168
12.656143
12.894563
48,721,100
0
0
2010-08-17 00:00:00-04:00
13.060134
13.159477
12.914434
12.934302
60,836,400
0
0
2010-08-18 00:00:00-04:00
12.934302
13.099871
12.894564
12.974038
58,982,400
0
0
2010-08-19 00:00:00-04:00
12.563422
12.669387
12.457458
12.517063
159,900,400
0
0
2010-08-20 00:00:00-04:00
12.53031
12.583293
12.424346
12.523687
95,174,400
0
0
2010-08-23 00:00:00-04:00
12.530312
12.570048
12.318383
12.384611
71,954,400
0
0
2010-08-24 00:00:00-04:00
12.29189
12.371364
12.179303
12.192549
75,107,400
0
0
2010-08-25 00:00:00-04:00
12.093206
12.311758
12.040224
12.238907
63,350,600
0
0
2010-08-26 00:00:00-04:00
12.318386
12.325009
12.000492
12.040229
69,586,000
0
0
2010-08-27 00:00:00-04:00
12.073333
12.265394
11.795176
12.166053
135,184,300
0
0
2010-08-30 00:00:00-04:00
12.086584
12.12632
11.881278
11.894523
73,718,900
0
0
2010-08-31 00:00:00-04:00
11.841539
11.868031
11.656102
11.702461
111,601,400
0
0
2010-09-01 00:00:00-04:00
11.881282
12.099834
11.848167
12.013737
73,611,500
0
0
2010-09-02 00:00:00-04:00
12.07334
12.139568
11.973999
12.106455
53,192,100
0
0
2010-09-03 00:00:00-04:00
12.265401
12.311761
12.053472
12.205796
59,143,200
0
0
2010-09-07 00:00:00-04:00
12.159436
12.192549
11.954129
12.000489
58,636,500
0
0
2010-09-08 00:00:00-04:00
11.947508
11.954129
11.755446
11.854788
101,747,000
0
0
2010-09-09 00:00:00-04:00
11.954127
11.973996
11.874655
11.921014
65,019,600
0
0
2010-09-10 00:00:00-04:00
11.887903
11.987245
11.815052
11.901148
68,814,700
0
0
2010-09-13 00:00:00-04:00
12.066714
12.291889
12.05347
12.291889
73,870,900
0
0
2010-09-14 00:00:00-04:00
12.272023
12.450838
12.14619
12.411101
64,479,500
0
0
2010-09-15 00:00:00-04:00
12.404481
12.430972
12.278649
12.397858
56,107,300
0
0
2010-09-16 00:00:00-04:00
12.384611
12.570048
12.305137
12.563425
69,165,800
0
0
2010-09-17 00:00:00-04:00
12.603161
12.636274
12.36474
12.457459
70,436,600
0
0
2010-09-20 00:00:00-04:00
12.510441
12.5568
12.377986
12.536933
44,935,100
0
0
2010-09-21 00:00:00-04:00
12.503819
12.762108
12.477328
12.676011
69,131,400
0
0