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
2011-11-29 00:00:00-05:00
16.234141
16.517495
16.185764
16.296341
44,191,100
0
0
2011-11-30 00:00:00-05:00
16.780114
17.236245
16.745557
17.215511
73,450,200
0
0
2011-12-01 00:00:00-05:00
17.187869
17.256978
16.863047
17.222424
51,820,400
0
0
2011-12-02 00:00:00-05:00
17.28462
17.374464
17.001266
17.02891
41,486,500
0
0
2011-12-05 00:00:00-05:00
17.298445
17.415933
17.132579
17.284622
42,526,800
0
0
2011-12-06 00:00:00-05:00
17.33991
17.609442
17.27771
17.519598
49,516,000
0
0
2011-12-07 00:00:00-05:00
17.505779
17.816778
17.367557
17.733845
54,791,500
0
0
2011-12-08 00:00:00-05:00
17.588713
17.644002
17.022003
17.077291
58,000,600
0
0
2011-12-09 00:00:00-05:00
16.869957
17.346822
16.849223
17.284622
44,071,500
0
0
2011-12-12 00:00:00-05:00
16.711003
16.787025
16.317071
16.586603
94,831,300
0
0
2011-12-13 00:00:00-05:00
16.62115
16.628061
16.185752
16.282507
78,519,000
0
0
2011-12-14 00:00:00-05:00
16.227228
16.282516
15.992251
16.109739
56,395,100
0
0
2011-12-15 00:00:00-05:00
16.296339
16.358539
16.068273
16.109739
38,692,600
0
0
2011-12-16 00:00:00-05:00
16.220315
16.510581
16.054449
16.054449
94,567,200
0
0
2011-12-19 00:00:00-05:00
16.165028
16.227228
15.930051
15.964607
42,243,000
0
0
2011-12-20 00:00:00-05:00
16.23414
16.572783
16.199585
16.476028
46,309,500
0
0
2011-12-21 00:00:00-05:00
16.552048
16.648802
16.192671
16.365448
45,222,100
0
0
2011-12-22 00:00:00-05:00
16.469122
16.655722
16.420745
16.600433
32,002,200
0
0
2011-12-23 00:00:00-05:00
16.676447
16.863047
16.614248
16.863047
24,832,700
0
0
2011-12-27 00:00:00-05:00
16.897606
17.070383
16.86305
16.973627
24,136,000
0
0
2011-12-28 00:00:00-05:00
16.945976
16.97362
16.710999
16.745554
23,703,400
0
0
2011-12-29 00:00:00-05:00
16.835401
16.987445
16.780113
16.966711
22,319,300
0
0
2011-12-30 00:00:00-05:00
16.883776
17.015087
16.759377
16.759377
21,710,100
0
0
2012-01-03 00:00:00-05:00
17.015095
17.201693
16.856139
16.959806
44,845,600
0
0
2012-01-04 00:00:00-05:00
16.980536
17.367556
16.952892
17.353735
47,504,000
0
0
2012-01-05 00:00:00-05:00
17.319184
17.588717
17.263895
17.554161
49,490,600
0
0
2012-01-06 00:00:00-05:00
17.422844
17.554155
17.284623
17.450489
36,343,500
0
0
2012-01-09 00:00:00-05:00
17.554152
17.664729
17.429752
17.60253
47,478,600
0
0
2012-01-10 00:00:00-05:00
17.768397
17.913531
17.630176
17.685465
41,060,900
0
0
2012-01-11 00:00:00-05:00
17.574888
17.892797
17.512688
17.830597
57,170,000
0
0
2012-01-12 00:00:00-05:00
17.865158
17.899713
17.650915
17.796047
44,420,500
0
0
2012-01-13 00:00:00-05:00
17.754578
17.775311
17.346824
17.374468
63,313,400
0
0
2012-01-17 00:00:00-05:00
17.402112
17.554155
17.256978
17.305357
60,438,600
0
0
2012-01-18 00:00:00-05:00
17.367559
17.609447
17.284626
17.547247
62,687,000
0
0
2012-01-19 00:00:00-05:00
17.637087
17.747664
17.533421
17.713108
64,946,300
0
0
2012-01-20 00:00:00-05:00
17.878979
18.293643
17.623268
18.231443
101,272,500
0
0
2012-01-23 00:00:00-05:00
18.210711
18.583909
18.203799
18.459509
69,663,500
0
0
2012-01-24 00:00:00-05:00
18.452596
18.646105
18.390396
18.590817
56,220,400
0
0
2012-01-25 00:00:00-05:00
18.54935
18.625373
18.314373
18.590817
54,757,900
0
0
2012-01-26 00:00:00-05:00
18.625378
18.659933
18.38349
18.487156
61,678,200
0
0
2012-01-27 00:00:00-05:00
18.424952
18.549352
18.376575
18.47333
50,587,400
0
0
2012-01-30 00:00:00-05:00
18.321287
18.521708
18.155421
18.480242
60,694,100
0
0
2012-01-31 00:00:00-05:00
18.514801
18.521711
18.162336
18.25909
45,325,300
0
0
2012-02-01 00:00:00-05:00
18.480245
18.549356
18.321291
18.348934
46,330,600
0
0
2012-02-02 00:00:00-05:00
18.376578
18.480244
18.286733
18.307467
34,780,300
0
0
2012-02-03 00:00:00-05:00
18.57915
18.774208
18.516454
18.627914
42,191,600
0.21
0
2012-02-06 00:00:00-05:00
18.495556
18.62095
18.363197
18.613983
36,772,600
0
0
2012-02-07 00:00:00-05:00
18.551284
18.627914
18.411959
18.55825
33,101,300
0
0
2012-02-08 00:00:00-05:00
18.572191
18.80208
18.53736
18.704552
37,072,100
0
0
2012-02-09 00:00:00-05:00
18.746339
18.809036
18.662744
18.711508
35,754,200
0
0
2012-02-10 00:00:00-05:00
18.62792
18.662753
18.425898
18.600056
33,616,000
0
0
2012-02-13 00:00:00-05:00
18.690617
18.697584
18.474662
18.600056
24,723,000
0
0
2012-02-14 00:00:00-05:00
18.509489
18.655783
18.460726
18.655783
25,409,300
0
0
2012-02-15 00:00:00-05:00
18.725444
18.725444
18.460724
18.516455
35,832,700
0
0
2012-02-16 00:00:00-05:00
18.391065
18.774213
18.356234
18.690617
42,450,700
0
0
2012-02-17 00:00:00-05:00
18.711513
19.157357
18.683647
19.066795
74,254,100
0
0
2012-02-21 00:00:00-05:00
19.045899
19.066799
18.816011
18.920506
34,911,800
0
0
2012-02-22 00:00:00-05:00
18.850835
19.052859
18.467689
18.620947
51,973,800
0
0
2012-02-23 00:00:00-05:00
18.502524
18.711514
18.356232
18.572187
33,800,100
0
0
2012-02-24 00:00:00-05:00
18.613987
18.669718
18.425898
18.600056
39,309,500
0
0
2012-02-27 00:00:00-05:00
18.474656
18.948365
18.425892
18.732409
46,022,400
0
0
2012-02-28 00:00:00-05:00
18.760275
19.018028
18.683646
18.976231
32,820,500
0
0
2012-02-29 00:00:00-05:00
18.983197
19.018028
18.697578
18.725443
41,856,200
0
0
2012-03-01 00:00:00-05:00
18.850833
18.906564
18.607012
18.711508
39,413,000
0
0
2012-03-02 00:00:00-05:00
18.739373
18.829935
18.648811
18.753305
29,632,800
0
0
2012-03-05 00:00:00-05:00
18.746343
18.746343
18.363196
18.48859
32,332,200
0
0
2012-03-06 00:00:00-05:00
18.286566
18.551285
18.251735
18.537354
37,196,700
0
0
2012-03-07 00:00:00-05:00
18.516455
18.809041
18.474658
18.746344
32,720,900
0
0
2012-03-08 00:00:00-05:00
18.809039
18.836905
18.634882
18.697578
37,261,600
0
0
2012-03-09 00:00:00-05:00
18.767244
18.927469
18.71848
18.857805
29,396,700
0
0
2012-03-12 00:00:00-04:00
18.809037
18.864768
18.74634
18.802071
24,006,900
0
0
2012-03-13 00:00:00-04:00
18.892638
19.157357
18.892638
19.150391
33,796,800
0
0
2012-03-14 00:00:00-04:00
19.122525
19.436008
19.045895
19.12949
46,835,700
0
0
2012-03-15 00:00:00-04:00
19.157355
19.401176
19.108591
19.331512
34,191,900
0
0
2012-03-16 00:00:00-04:00
19.380272
19.4778
19.296677
19.317575
54,672,100
0
0
2012-03-19 00:00:00-04:00
19.268814
19.436006
19.18522
19.324545
26,937,200
0
0
2012-03-20 00:00:00-04:00
19.261849
19.436007
19.199152
19.331512
22,684,900
0
0
2012-03-21 00:00:00-04:00
19.359376
19.429038
19.296679
19.352409
22,212,900
0
0
2012-03-22 00:00:00-04:00
19.317583
19.470843
19.233988
19.43601
23,395,100
0
0
2012-03-23 00:00:00-04:00
19.46387
19.498701
19.282746
19.422071
24,899,500
0
0
2012-03-26 00:00:00-04:00
19.512641
19.686799
19.477809
19.638035
32,799,700
0
0
2012-03-27 00:00:00-04:00
19.672866
19.700732
19.554438
19.638035
24,365,100
0
0
2012-03-28 00:00:00-04:00
19.596233
19.679829
19.366344
19.366344
35,152,000
0
0
2012-03-29 00:00:00-04:00
19.331515
19.631067
19.275785
19.617134
39,616,000
0
0
2012-03-30 00:00:00-04:00
19.777355
19.819154
19.519602
19.589266
43,024,400
0
0
2012-04-02 00:00:00-04:00
19.533536
19.819155
19.498704
19.77039
28,853,500
0
0
2012-04-03 00:00:00-04:00
19.721624
19.763423
19.470837
19.582298
34,152,500
0
0
2012-04-04 00:00:00-04:00
19.415112
19.526573
19.227021
19.456909
30,845,100
0
0
2012-04-05 00:00:00-04:00
19.415107
19.575331
19.366341
19.554432
22,033,800
0
0
2012-04-09 00:00:00-04:00
19.317579
19.436006
19.220051
19.338478
22,965,500
0
0
2012-04-10 00:00:00-04:00
19.296684
19.408145
19.09466
19.122526
36,272,100
0
0
2012-04-11 00:00:00-04:00
19.282742
19.505663
19.247909
19.401169
26,668,200
0
0
2012-04-12 00:00:00-04:00
19.484766
19.867914
19.456901
19.840048
37,053,200
0
0
2012-04-13 00:00:00-04:00
19.749495
19.77736
19.561404
19.568371
34,480,900
0
0
2012-04-16 00:00:00-04:00
19.686796
19.888818
19.6032
19.79129
37,480,000
0
0
2012-04-17 00:00:00-04:00
19.819153
20.049041
19.791287
19.833084
61,288,000
0
0
2012-04-18 00:00:00-04:00
19.213084
19.582299
19.129488
19.470839
72,249,100
0
0
2012-04-19 00:00:00-04:00
19.415105
19.568363
19.115553
19.289711
43,035,900
0
0
2012-04-20 00:00:00-04:00
19.31061
19.484767
19.206115
19.227015
38,058,500
0
0
2012-04-23 00:00:00-04:00
19.03893
19.206121
18.976233
19.122526
37,791,200
0
0