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
2011-07-08 00:00:00-04:00
15.576064
15.738881
15.474305
15.664257
35,838,800
0
0
2011-07-11 00:00:00-04:00
15.494659
15.589634
15.420034
15.501443
34,663,100
0
0
2011-07-12 00:00:00-04:00
15.345412
15.413251
15.087619
15.230083
51,048,100
0
0
2011-07-13 00:00:00-04:00
15.311487
15.420031
15.141887
15.250431
43,265,500
0
0
2011-07-14 00:00:00-04:00
15.304705
15.399682
15.067264
15.107969
47,571,900
0
0
2011-07-15 00:00:00-04:00
15.10797
15.304705
15.060482
15.17581
49,959,400
0
0
2011-07-18 00:00:00-04:00
15.121541
15.216516
14.979076
15.114757
45,195,400
0
0
2011-07-19 00:00:00-04:00
15.223298
15.671042
15.223298
15.643906
55,706,900
0
0
2011-07-20 00:00:00-04:00
15.67104
15.752447
15.535359
15.596416
57,158,800
0
0
2011-07-21 00:00:00-04:00
15.162245
15.521796
15.040132
15.474308
80,125,400
0
0
2011-07-22 00:00:00-04:00
15.562503
15.772807
15.45396
15.691399
45,085,500
0
0
2011-07-25 00:00:00-04:00
15.562498
15.793154
15.467521
15.623554
40,716,100
0
0
2011-07-26 00:00:00-04:00
15.623554
15.704961
15.487873
15.535361
45,573,600
0
0
2011-07-27 00:00:00-04:00
15.365758
15.433598
15.162238
15.28435
59,198,500
0
0
2011-07-28 00:00:00-04:00
15.243649
15.521793
15.148674
15.297921
36,736,700
0
0
2011-07-29 00:00:00-04:00
15.162239
15.345407
15.074046
15.14867
51,897,500
0
0
2011-08-01 00:00:00-04:00
15.311492
15.3929
14.856964
15.08762
51,674,300
0
0
2011-08-02 00:00:00-04:00
14.931588
15.0537
14.728067
14.734851
56,976,600
0
0
2011-08-03 00:00:00-04:00
14.796498
15.049956
14.625242
14.940352
65,640,300
0.21
0
2011-08-04 00:00:00-04:00
14.707448
14.940356
14.275884
14.282734
86,743,900
0
0
2011-08-05 00:00:00-04:00
14.385489
14.522494
13.84432
14.241634
101,800,300
0
0
2011-08-08 00:00:00-04:00
13.86487
14.296436
13.755267
13.775818
137,491,600
0
0
2011-08-09 00:00:00-04:00
13.89227
14.125178
13.371652
14.111477
116,628,500
0
0
2011-08-10 00:00:00-04:00
13.885419
14.049824
13.542907
13.652511
95,403,800
0
0
2011-08-11 00:00:00-04:00
13.79637
14.38549
13.748418
14.221085
75,327,100
0
0
2011-08-12 00:00:00-04:00
14.234788
14.32384
14.084082
14.145734
54,183,200
0
0
2011-08-15 00:00:00-04:00
14.214229
14.337534
14.132026
14.310132
46,288,900
0
0
2011-08-16 00:00:00-04:00
14.207382
14.43344
14.042977
14.241634
44,763,700
0
0
2011-08-17 00:00:00-04:00
14.097777
14.371786
13.974473
14.15943
51,304,900
0
0
2011-08-18 00:00:00-04:00
13.803216
13.823767
13.392202
13.542908
92,196,400
0
0
2011-08-19 00:00:00-04:00
13.433297
13.673053
13.125036
13.145587
79,157,400
0
0
2011-08-22 00:00:00-04:00
13.392203
13.481257
13.193547
13.275749
48,904,000
0
0
2011-08-23 00:00:00-04:00
13.262049
13.501806
13.220947
13.501806
54,210,800
0
0
2011-08-24 00:00:00-04:00
13.412757
13.618263
13.268902
13.563461
53,521,400
0
0
2011-08-25 00:00:00-04:00
13.584013
13.618263
13.289452
13.303153
51,597,200
0
0
2011-08-26 00:00:00-04:00
13.31
13.679912
13.200396
13.542908
53,819,400
0
0
2011-08-29 00:00:00-04:00
13.659366
13.912824
13.584013
13.905973
40,646,100
0
0
2011-08-30 00:00:00-04:00
13.830619
13.940223
13.645663
13.86487
39,098,800
0
0
2011-08-31 00:00:00-04:00
13.858022
13.981326
13.714168
13.789519
55,288,500
0
0
2011-09-01 00:00:00-04:00
13.892272
13.940224
13.693615
13.693615
40,781,200
0
0
2011-09-02 00:00:00-04:00
13.563458
13.652512
13.405903
13.453855
42,807,600
0
0
2011-09-06 00:00:00-04:00
13.186695
13.412752
13.125043
13.385352
44,255,600
0
0
2011-09-07 00:00:00-04:00
13.714167
13.796369
13.604563
13.755268
46,090,100
0
0
2011-09-08 00:00:00-04:00
13.734708
13.905964
13.570303
13.631955
42,985,100
0
0
2011-09-09 00:00:00-04:00
13.529209
13.851169
13.467556
13.494958
61,406,600
0
0
2011-09-12 00:00:00-04:00
13.378505
13.899123
13.371655
13.892273
53,318,000
0
0
2011-09-13 00:00:00-04:00
13.919674
14.316987
13.844321
14.221085
60,222,400
0
0
2011-09-14 00:00:00-04:00
14.310132
14.659494
14.186828
14.467689
58,352,700
0
0
2011-09-15 00:00:00-04:00
14.597844
14.844453
14.536192
14.755401
53,239,300
0
0
2011-09-16 00:00:00-04:00
14.830749
15.13216
14.680045
15.049956
90,738,900
0
0
2011-09-19 00:00:00-04:00
14.912954
15.11161
14.81705
15.022557
57,738,000
0
0
2011-09-20 00:00:00-04:00
15.063659
15.39247
14.974607
15.207515
71,495,200
0
0
2011-09-21 00:00:00-04:00
15.193817
15.413024
15.00201
15.029411
66,811,700
0
0
2011-09-22 00:00:00-04:00
14.762249
15.002007
14.618395
14.810202
94,232,800
0
0
2011-09-23 00:00:00-04:00
14.652648
15.25547
14.536194
15.180117
74,135,600
0
0
2011-09-26 00:00:00-04:00
15.18011
15.371917
14.926652
15.234912
64,847,800
0
0
2011-09-27 00:00:00-04:00
15.413021
15.741831
15.323968
15.440422
88,219,700
0
0
2011-09-28 00:00:00-04:00
15.48837
15.556872
15.276012
15.282863
74,789,100
0
0
2011-09-29 00:00:00-04:00
15.33082
15.481526
14.981459
15.214366
85,510,500
0
0
2011-09-30 00:00:00-04:00
15.022558
15.11846
14.611544
14.618394
64,453,700
0
0
2011-10-03 00:00:00-04:00
14.508793
14.659498
14.090928
14.12518
95,768,300
0
0
2011-10-04 00:00:00-04:00
14.008732
14.570451
13.97448
14.536199
77,896,900
0
0
2011-10-05 00:00:00-04:00
14.556743
15.049959
14.426588
14.967757
70,932,100
0
0
2011-10-06 00:00:00-04:00
15.015709
15.104761
14.844453
15.091062
58,483,000
0
0
2011-10-07 00:00:00-04:00
15.118458
15.413018
15.008855
15.269164
58,425,800
0
0
2011-10-10 00:00:00-04:00
15.399322
15.680182
15.392472
15.673331
40,172,800
0
0
2011-10-11 00:00:00-04:00
15.591128
15.755533
15.488375
15.748683
50,604,700
0
0
2011-10-12 00:00:00-04:00
15.755538
15.947345
15.741838
15.837742
59,913,300
0
0
2011-10-13 00:00:00-04:00
15.769236
16.070645
15.728133
16.022694
51,288,900
0
0
2011-10-14 00:00:00-04:00
16.056942
16.098043
15.926788
16.098043
44,894,100
0
0
2011-10-17 00:00:00-04:00
15.974745
16.166552
15.851441
15.947345
47,936,100
0
0
2011-10-18 00:00:00-04:00
15.871988
16.091195
15.803485
16.029543
85,272,200
0
0
2011-10-19 00:00:00-04:00
16.447408
16.78307
16.344655
16.604963
139,956,200
0
0
2011-10-20 00:00:00-04:00
16.358354
16.358354
15.995293
16.173399
88,682,000
0
0
2011-10-21 00:00:00-04:00
16.344659
16.611818
16.303557
16.461113
123,273,100
0
0
2011-10-24 00:00:00-04:00
16.474806
16.981724
16.454256
16.844719
138,273,600
0
0
2011-10-25 00:00:00-04:00
16.762518
17.022828
16.707716
16.872122
60,939,200
0
0
2011-10-26 00:00:00-04:00
16.988574
17.015975
16.673464
16.920073
58,249,900
0
0
2011-10-27 00:00:00-04:00
17.077632
17.262589
17.02283
17.214636
84,559,200
0
0
2011-10-28 00:00:00-04:00
17.036526
17.146129
16.940622
17.111877
44,897,400
0
0
2011-10-31 00:00:00-04:00
16.831024
17.070783
16.776222
16.810474
43,121,800
0
0
2011-11-01 00:00:00-04:00
16.515914
16.68032
16.317257
16.372059
68,002,400
0
0
2011-11-02 00:00:00-04:00
16.454259
16.481659
16.132297
16.337805
56,626,000
0
0
2011-11-03 00:00:00-04:00
16.441471
16.745557
16.089005
16.724825
58,297,700
0.21
0
2011-11-04 00:00:00-04:00
16.614249
16.634981
16.351627
16.406916
46,476,000
0
0
2011-11-07 00:00:00-05:00
16.37927
16.800846
16.330892
16.780113
51,137,900
0
0
2011-11-08 00:00:00-05:00
16.918335
17.118757
16.766292
17.104935
55,961,900
0
0
2011-11-09 00:00:00-05:00
16.752472
16.80776
16.448383
16.476028
56,872,200
0
0
2011-11-10 00:00:00-05:00
16.683361
16.759384
16.406918
16.628073
45,508,700
0
0
2011-11-11 00:00:00-05:00
16.80085
17.208604
16.793939
17.174049
43,867,200
0
0
2011-11-14 00:00:00-05:00
17.125669
17.208601
16.918335
17.022001
49,418,100
0
0
2011-11-15 00:00:00-05:00
17.04273
17.595616
17.015086
17.512684
77,391,300
0
0
2011-11-16 00:00:00-05:00
17.367562
17.623272
17.194784
17.236252
74,241,700
0
0
2011-11-17 00:00:00-05:00
17.208605
17.243161
16.669541
16.821585
62,125,300
0
0
2011-11-18 00:00:00-05:00
16.704092
16.88378
16.600426
16.787025
45,683,600
0
0
2011-11-21 00:00:00-05:00
16.607337
16.69027
16.137383
16.289427
58,579,300
0
0
2011-11-22 00:00:00-05:00
16.158114
16.261781
15.957693
16.061359
48,479,200
0
0
2011-11-23 00:00:00-05:00
15.923148
15.992257
15.681259
15.68817
52,698,400
0
0
2011-11-25 00:00:00-05:00
15.584495
16.047538
15.556851
15.708895
28,346,900
0
0
2011-11-28 00:00:00-05:00
16.089007
16.289428
16.068273
16.213406
39,753,000
0
0