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
2010-09-22 00:00:00-04:00
12.60978
12.748858
12.510438
12.589911
61,569,400
0
0
2010-09-23 00:00:00-04:00
12.483951
12.788598
12.417723
12.570046
51,954,700
0
0
2010-09-24 00:00:00-04:00
12.735615
12.881317
12.702502
12.861448
55,749,300
0
0
2010-09-27 00:00:00-04:00
12.848207
12.868076
12.702506
12.742243
51,071,000
0
0
2010-09-28 00:00:00-04:00
12.788596
12.960788
12.649518
12.921052
61,019,600
0
0
2010-09-29 00:00:00-04:00
12.90119
12.993909
12.66277
12.742243
62,484,300
0
0
2010-09-30 00:00:00-04:00
12.808471
12.980664
12.656147
12.715753
75,382,200
0
0
2010-10-01 00:00:00-04:00
12.894563
13.477369
12.503818
12.795221
41,275,000
0
0
2010-10-04 00:00:00-04:00
12.748861
12.781975
12.430968
12.497196
67,082,000
0
0
2010-10-05 00:00:00-04:00
12.63627
12.775349
12.603157
12.68263
61,004,600
0
0
2010-10-06 00:00:00-04:00
12.722371
12.828337
12.669389
12.788599
54,990,000
0
0
2010-10-07 00:00:00-04:00
12.828333
12.940921
12.722368
12.848201
51,794,600
0
0
2010-10-08 00:00:00-04:00
12.848205
12.967415
12.722372
12.927679
46,528,700
0
0
2010-10-11 00:00:00-04:00
12.974036
13.080001
12.9343
12.954167
52,722,400
0
0
2010-10-12 00:00:00-04:00
13.013772
13.113113
12.874694
13.093246
94,743,400
0
0
2010-10-13 00:00:00-04:00
13.232329
13.265444
12.689261
12.742243
173,827,300
0
0
2010-10-14 00:00:00-04:00
12.788598
12.88794
12.715749
12.795221
59,255,900
0
0
2010-10-15 00:00:00-04:00
12.874695
12.894563
12.715749
12.795221
64,052,800
0
0
2010-10-18 00:00:00-04:00
12.755476
12.795213
12.563415
12.709117
54,985,100
0
0
2010-10-19 00:00:00-04:00
12.589916
12.841581
12.517065
12.722371
85,409,800
0
0
2010-10-20 00:00:00-04:00
12.781974
13.099869
12.775352
13.007149
84,884,600
0
0
2010-10-21 00:00:00-04:00
13.080004
13.152855
12.960794
13.086627
74,287,500
0
0
2010-10-22 00:00:00-04:00
13.106493
13.199212
13.080001
13.139606
50,129,800
0
0
2010-10-25 00:00:00-04:00
13.212457
13.24557
13.113114
13.159474
45,769,400
0
0
2010-10-26 00:00:00-04:00
13.106498
13.318427
13.066761
13.272068
56,344,600
0
0
2010-10-27 00:00:00-04:00
13.19921
13.378026
13.119736
13.371403
48,151,900
0
0
2010-10-28 00:00:00-04:00
13.43763
13.596577
13.258814
13.556839
71,144,000
0
0
2010-10-29 00:00:00-04:00
13.543593
13.616443
13.25219
13.278681
60,774,400
0
0
2010-11-01 00:00:00-04:00
13.477366
13.689295
13.470743
13.623067
51,593,700
0
0
2010-11-02 00:00:00-04:00
13.66943
13.709168
13.437634
13.470747
60,959,100
0
0
2010-11-03 00:00:00-04:00
13.57621
13.696354
13.496114
13.669655
53,044,600
0.158
0
2010-11-04 00:00:00-04:00
13.789789
14.030076
13.723042
13.996702
66,048,200
0
0
2010-11-05 00:00:00-04:00
14.023405
14.210295
13.996705
14.176921
55,960,500
0
0
2010-11-08 00:00:00-05:00
14.243668
14.350462
14.1302
14.170247
53,006,900
0
0
2010-11-09 00:00:00-05:00
14.15022
14.250339
14.036751
14.123521
46,639,500
0
0
2010-11-10 00:00:00-05:00
14.116846
14.130195
13.896583
14.043426
48,072,100
0
0
2010-11-11 00:00:00-05:00
13.809814
14.170243
13.716368
14.156894
69,682,800
0
0
2010-11-12 00:00:00-05:00
14.310414
14.557374
14.236992
14.370485
100,662,400
0
0
2010-11-15 00:00:00-05:00
14.450582
14.457257
14.190272
14.216969
50,076,900
0
0
2010-11-16 00:00:00-05:00
14.103503
14.196949
13.936637
14.063456
62,890,100
0
0
2010-11-17 00:00:00-05:00
14.030076
14.163568
13.970004
14.070124
44,262,100
0
0
2010-11-18 00:00:00-05:00
14.050104
14.176922
13.963334
14.030081
68,847,000
0
0
2010-11-19 00:00:00-05:00
13.996706
14.150224
13.936635
14.110175
49,134,200
0
0
2010-11-22 00:00:00-05:00
13.963333
14.20362
13.936634
14.183596
40,328,600
0
0
2010-11-23 00:00:00-05:00
14.043433
14.163576
13.889916
14.076806
44,856,200
0
0
2010-11-24 00:00:00-05:00
14.170243
14.39718
14.130195
14.277037
42,449,700
0
0
2010-11-26 00:00:00-05:00
14.176917
14.303736
14.083473
14.243664
19,147,500
0
0
2010-11-29 00:00:00-05:00
14.116847
14.317087
14.096824
14.236991
46,887,900
0
0
2010-11-30 00:00:00-05:00
14.13687
14.216965
14.063449
14.123521
52,406,500
0
0
2010-12-01 00:00:00-05:00
14.323761
14.417207
14.297063
14.337111
52,939,300
0
0
2010-12-02 00:00:00-05:00
14.35046
14.530676
14.337111
14.483953
48,095,800
0
0
2010-12-03 00:00:00-05:00
14.437232
14.537352
14.430558
14.477281
43,907,400
0
0
2010-12-06 00:00:00-05:00
14.423882
14.524001
14.383833
14.483953
31,861,200
0
0
2010-12-07 00:00:00-05:00
14.5774
14.590749
14.403859
14.403859
46,991,400
0
0
2010-12-08 00:00:00-05:00
14.477282
14.617449
14.457258
14.564052
68,959,600
0
0
2010-12-09 00:00:00-05:00
14.690866
14.730914
14.497301
14.557373
79,874,700
0
0
2010-12-10 00:00:00-05:00
14.624125
14.670847
14.550703
14.624125
52,407,700
0
0
2010-12-13 00:00:00-05:00
14.690865
14.69754
14.243665
14.350459
78,296,300
0
0
2010-12-14 00:00:00-05:00
14.283713
14.390507
14.216966
14.330435
41,699,300
0
0
2010-12-15 00:00:00-05:00
14.250342
14.350461
14.20362
14.20362
42,701,400
0
0
2010-12-16 00:00:00-05:00
14.250343
14.277041
14.183597
14.216969
35,224,900
0
0
2010-12-17 00:00:00-05:00
14.223643
14.343786
14.196945
14.323762
57,138,100
0
0
2010-12-20 00:00:00-05:00
14.277041
14.30374
14.150224
14.170247
34,211,900
0
0
2010-12-21 00:00:00-05:00
14.196943
14.196943
14.070125
14.083474
34,102,300
0
0
2010-12-22 00:00:00-05:00
13.983359
14.030081
13.889913
13.94331
49,206,900
0
0
2010-12-23 00:00:00-05:00
13.909936
13.963333
13.816491
13.909936
27,960,800
0
0
2010-12-27 00:00:00-05:00
13.849864
13.923286
13.783118
13.909936
18,604,300
0
0
2010-12-28 00:00:00-05:00
13.889916
13.970012
13.856543
13.936638
21,169,600
0
0
2010-12-29 00:00:00-05:00
13.976682
14.056777
13.936633
13.976682
20,848,400
0
0
2010-12-30 00:00:00-05:00
13.983359
14.070128
13.970009
14.030081
18,876,000
0
0
2010-12-31 00:00:00-05:00
14.036758
14.056782
13.976687
14.036758
15,743,700
0
0
2011-01-03 00:00:00-05:00
14.023404
14.050102
13.869888
13.91661
58,223,800
0
0
2011-01-04 00:00:00-05:00
14.096827
14.150224
14.050103
14.11685
75,206,200
0
0
2011-01-05 00:00:00-05:00
14.143548
14.156896
13.949983
13.976682
61,810,500
0
0
2011-01-06 00:00:00-05:00
13.796466
13.896585
13.71637
13.863213
116,669,000
0
0
2011-01-07 00:00:00-05:00
13.823167
13.863215
13.529484
13.789794
74,806,100
0
0
2011-01-10 00:00:00-05:00
13.823164
13.863212
13.729719
13.809815
51,449,700
0
0
2011-01-11 00:00:00-05:00
13.903258
14.096823
13.843186
14.050099
64,452,600
0
0
2011-01-12 00:00:00-05:00
14.196946
14.236994
14.063453
14.216969
53,380,600
0
0
2011-01-13 00:00:00-05:00
14.190268
14.230316
14.070125
14.210293
104,066,300
0
0
2011-01-14 00:00:00-05:00
14.250339
14.297061
13.996702
14.070124
154,888,800
0
0
2011-01-18 00:00:00-05:00
14.036751
14.15022
13.976679
14.070124
55,272,100
0
0
2011-01-19 00:00:00-05:00
14.063453
14.1035
13.983358
14.023405
43,339,000
0
0
2011-01-20 00:00:00-05:00
13.976682
13.983356
13.763094
13.983356
56,170,800
0
0
2011-01-21 00:00:00-05:00
13.983359
14.043431
13.889914
13.896588
63,697,600
0
0
2011-01-24 00:00:00-05:00
14.036754
14.176921
13.970008
14.176921
82,375,700
0
0
2011-01-25 00:00:00-05:00
14.203623
14.397186
14.130201
14.383837
72,327,200
0
0
2011-01-26 00:00:00-05:00
14.530677
14.617447
14.457256
14.517327
57,196,100
0
0
2011-01-27 00:00:00-05:00
14.524002
14.644146
14.450581
14.517327
58,069,200
0
0
2011-01-28 00:00:00-05:00
14.524002
14.610771
14.250342
14.323762
55,193,100
0
0
2011-01-31 00:00:00-05:00
14.383834
14.443906
14.036754
14.323762
90,844,300
0
0
2011-02-01 00:00:00-05:00
14.343785
14.483953
14.203619
14.337111
60,971,000
0
0
2011-02-02 00:00:00-05:00
14.337111
14.490627
14.330436
14.390508
46,928,100
0
0
2011-02-03 00:00:00-05:00
14.411379
14.572926
14.337336
14.519077
39,846,000
0.181
0
2011-02-04 00:00:00-05:00
14.451765
14.606582
14.424841
14.59312
39,353,500
0
0
2011-02-07 00:00:00-05:00
14.63351
14.714284
14.559467
14.599854
43,643,100
0
0
2011-02-08 00:00:00-05:00
14.572925
14.593119
14.404646
14.566194
48,215,100
0
0
2011-02-09 00:00:00-05:00
14.492147
14.539265
14.418104
14.445028
44,601,400
0
0
2011-02-10 00:00:00-05:00
14.424839
14.700815
14.370989
14.67389
56,661,800
0
0
2011-02-11 00:00:00-05:00
14.55946
14.707546
14.485419
14.646966
43,716,600
0
0