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
2012-04-24 00:00:00-04:00
19.052862
19.227019
18.976232
19.024996
35,010,600
0
0
2012-04-25 00:00:00-04:00
19.108591
19.442973
19.05286
19.408142
40,854,600
0
0
2012-04-26 00:00:00-04:00
19.366348
19.714664
19.331517
19.658934
46,644,900
0
0
2012-04-27 00:00:00-04:00
19.5823
19.874885
19.575334
19.77039
33,310,200
0
0
2012-04-30 00:00:00-04:00
19.798252
19.881848
19.70769
19.784319
28,810,500
0
0
2012-05-01 00:00:00-04:00
19.833085
20.237131
19.763423
20.167469
43,316,200
0
0
2012-05-02 00:00:00-04:00
20.076904
20.390389
20.007241
20.327692
40,434,700
0
0
2012-05-03 00:00:00-04:00
20.531182
20.538199
19.94177
20.040005
41,219,000
0.21
0
2012-05-04 00:00:00-04:00
19.871605
19.913705
19.534798
19.576899
34,573,600
0
0
2012-05-07 00:00:00-04:00
19.52778
19.633032
19.401477
19.478662
37,385,900
0
0
2012-05-08 00:00:00-04:00
19.28219
19.366392
18.9524
19.205006
53,087,400
0
0
2012-05-09 00:00:00-04:00
19.00152
19.190974
18.769965
19.078705
40,599,300
0
0
2012-05-10 00:00:00-04:00
19.183959
19.26816
18.917319
19.113791
36,239,000
0
0
2012-05-11 00:00:00-04:00
19.127822
19.611983
19.085722
19.387444
34,937,400
0
0
2012-05-14 00:00:00-04:00
19.190974
19.226057
18.861183
18.959419
39,447,300
0
0
2012-05-15 00:00:00-04:00
18.980467
19.120804
18.819081
18.861181
35,712,100
0
0
2012-05-16 00:00:00-04:00
18.882234
18.938369
18.587528
18.594545
44,629,300
0
0
2012-05-17 00:00:00-04:00
18.573492
18.706811
18.377022
18.377022
31,503,200
0
0
2012-05-18 00:00:00-04:00
18.412108
18.643662
18.278788
18.292822
43,444,900
0
0
2012-05-21 00:00:00-04:00
18.285802
18.377021
18.019164
18.348953
41,389,400
0
0
2012-05-22 00:00:00-04:00
18.433157
18.440174
18.089333
18.264753
46,037,700
0
0
2012-05-23 00:00:00-04:00
17.871815
17.899883
17.485891
17.850765
61,969,600
0
0
2012-05-24 00:00:00-04:00
17.941983
18.089337
17.759546
17.998117
37,129,200
0
0
2012-05-25 00:00:00-04:00
18.047226
18.138446
17.941974
18.06126
19,122,200
0
0
2012-05-29 00:00:00-04:00
18.271771
18.468241
18.145468
18.306854
35,052,800
0
0
2012-05-30 00:00:00-04:00
18.173538
18.377027
18.10337
18.334925
33,089,800
0
0
2012-05-31 00:00:00-04:00
18.089331
18.292818
18.033197
18.131432
42,240,200
0
0
2012-06-01 00:00:00-04:00
17.822696
18.040217
17.626226
17.640259
40,246,400
0
0
2012-06-04 00:00:00-04:00
17.738496
17.794631
17.429756
17.570093
39,903,700
0
0
2012-06-05 00:00:00-04:00
17.570089
17.941979
17.542021
17.843744
29,491,300
0
0
2012-06-06 00:00:00-04:00
17.899881
18.32089
17.843747
18.292822
33,553,600
0
0
2012-06-07 00:00:00-04:00
18.503328
18.545428
18.16652
18.201605
29,534,200
0
0
2012-06-08 00:00:00-04:00
18.159504
18.580512
18.138454
18.531395
26,750,500
0
0
2012-06-11 00:00:00-04:00
18.629626
18.68576
18.215634
18.236685
28,041,300
0
0
2012-06-12 00:00:00-04:00
18.327906
18.622612
18.278787
18.608578
29,132,000
0
0
2012-06-13 00:00:00-04:00
18.566471
18.854161
18.48227
18.622606
30,496,500
0
0
2012-06-14 00:00:00-04:00
18.650675
18.987481
18.538406
18.931347
38,301,200
0
0
2012-06-15 00:00:00-04:00
18.959422
19.254128
18.861186
19.18396
51,838,900
0
0
2012-06-18 00:00:00-04:00
19.148873
19.373411
19.099755
19.240091
30,432,300
0
0
2012-06-19 00:00:00-04:00
19.359372
19.387439
19.120801
19.303238
30,060,200
0
0
2012-06-20 00:00:00-04:00
19.282186
19.47164
19.212018
19.394455
28,164,900
0
0
2012-06-21 00:00:00-04:00
19.303243
19.359378
18.671731
18.741898
47,571,100
0
0
2012-06-22 00:00:00-04:00
18.86118
18.917315
18.713828
18.903282
100,360,700
0
0
2012-06-25 00:00:00-04:00
18.664713
18.699796
18.159502
18.278788
41,787,800
0
0
2012-06-26 00:00:00-04:00
18.355967
18.440169
18.061261
18.250715
34,935,400
0
0
2012-06-27 00:00:00-04:00
18.320885
18.482272
18.285801
18.398069
23,642,100
0
0
2012-06-28 00:00:00-04:00
18.243696
18.264747
17.857773
18.124411
40,166,600
0
0
2012-06-29 00:00:00-04:00
18.440177
18.699799
18.391059
18.699799
35,082,300
0
0
2012-07-02 00:00:00-04:00
18.601562
18.755931
18.51736
18.713831
21,739,700
0
0
2012-07-03 00:00:00-04:00
18.748907
18.847143
18.636638
18.847143
12,515,500
0
0
2012-07-05 00:00:00-04:00
18.812068
18.833119
18.50333
18.629631
20,324,500
0
0
2012-07-06 00:00:00-04:00
18.552445
18.594546
18.194588
18.355974
32,515,300
0
0
2012-07-09 00:00:00-04:00
18.278783
18.391052
18.11038
18.362986
27,910,200
0
0
2012-07-10 00:00:00-04:00
18.138451
18.538409
17.850762
17.934963
47,231,600
0
0
2012-07-11 00:00:00-04:00
17.941973
17.977058
17.696384
17.81567
34,809,100
0
0
2012-07-12 00:00:00-04:00
17.654289
17.661306
17.317482
17.359583
53,147,600
0
0
2012-07-13 00:00:00-04:00
17.401683
17.815675
17.373616
17.71744
35,972,100
0
0
2012-07-16 00:00:00-04:00
17.70341
17.759544
17.542024
17.633242
36,984,500
0
0
2012-07-17 00:00:00-04:00
17.773575
18.00513
17.436769
17.808659
63,631,500
0
0
2012-07-18 00:00:00-04:00
17.682358
18.538408
17.577104
18.391054
67,503,500
0
0
2012-07-19 00:00:00-04:00
18.489297
18.489297
18.117405
18.285809
36,555,800
0
0
2012-07-20 00:00:00-04:00
18.152483
18.243701
17.892861
17.906895
48,844,000
0
0
2012-07-23 00:00:00-04:00
17.577097
17.794619
17.401677
17.724451
36,378,200
0
0
2012-07-24 00:00:00-04:00
17.675339
17.696388
17.394667
17.549036
33,637,600
0
0
2012-07-25 00:00:00-04:00
17.556058
17.913915
17.542024
17.633242
34,407,600
0
0
2012-07-26 00:00:00-04:00
17.956012
18.131432
17.780592
17.89286
37,808,200
0
0
2012-07-27 00:00:00-04:00
18.01917
18.292825
17.871817
18.257742
33,344,000
0
0
2012-07-30 00:00:00-04:00
18.229673
18.384044
18.01917
18.075304
25,878,100
0
0
2012-07-31 00:00:00-04:00
18.075306
18.271777
18.033205
18.033205
26,616,900
0
0
2012-08-01 00:00:00-04:00
18.124416
18.243701
18.012147
18.194584
29,207,700
0
0
2012-08-02 00:00:00-04:00
18.061264
18.426138
18.019163
18.18055
34,309,900
0
0
2012-08-03 00:00:00-04:00
18.580483
18.651266
18.389369
18.566326
30,692,600
0.225
0
2012-08-06 00:00:00-04:00
18.559241
18.799903
18.545086
18.622946
24,613,200
0
0
2012-08-07 00:00:00-04:00
18.729119
18.856528
18.651259
18.757433
27,077,800
0
0
2012-08-08 00:00:00-04:00
18.743275
18.92731
18.615866
18.828215
27,034,400
0
0
2012-08-09 00:00:00-04:00
18.85653
19.033486
18.806982
18.899
26,465,300
0
0
2012-08-10 00:00:00-04:00
18.899001
19.040566
18.778671
19.026409
24,930,300
0
0
2012-08-13 00:00:00-04:00
18.941468
18.991016
18.693728
18.89192
23,619,700
0
0
2012-08-14 00:00:00-04:00
18.969777
18.976856
18.67249
18.743273
27,470,400
0
0
2012-08-15 00:00:00-04:00
18.566316
18.736194
18.538003
18.594629
26,081,000
0
0
2012-08-16 00:00:00-04:00
18.714961
18.863604
18.644178
18.821135
25,699,700
0
0
2012-08-17 00:00:00-04:00
18.806975
18.849444
18.552157
18.637096
30,376,900
0
0
2012-08-20 00:00:00-04:00
18.559248
18.637109
18.474309
18.566326
25,600,800
0
0
2012-08-21 00:00:00-04:00
18.637102
18.644181
18.396441
18.48138
31,661,300
0
0
2012-08-22 00:00:00-04:00
18.325658
18.410598
18.162858
18.212406
33,619,400
0
0
2012-08-23 00:00:00-04:00
18.106235
18.113313
17.646147
17.724009
51,397,600
0
0
2012-08-24 00:00:00-04:00
17.731078
17.745235
17.48334
17.631983
45,187,500
0
0
2012-08-27 00:00:00-04:00
17.596591
17.653217
17.518729
17.582434
34,424,700
0
0
2012-08-28 00:00:00-04:00
17.547049
17.702771
17.469187
17.695692
33,119,500
0
0
2012-08-29 00:00:00-04:00
17.64614
17.667374
17.370088
17.462105
60,462,600
0
0
2012-08-30 00:00:00-04:00
17.39133
17.440877
17.094042
17.178982
37,182,200
0
0
2012-08-31 00:00:00-04:00
17.341774
17.695688
17.327618
17.575357
43,447,800
0
0
2012-09-04 00:00:00-04:00
17.716918
17.738152
17.178969
17.285143
40,688,000
0
0
2012-09-05 00:00:00-04:00
17.270994
17.53997
17.122351
17.263916
38,595,800
0
0
2012-09-06 00:00:00-04:00
17.32054
17.766472
17.313461
17.766472
40,187,600
0
0
2012-09-07 00:00:00-04:00
17.079882
17.483345
16.994943
17.122353
86,282,100
0
0
2012-09-10 00:00:00-04:00
16.952473
17.41256
16.400367
16.464071
80,584,600
0
0
2012-09-11 00:00:00-04:00
16.492383
16.740123
16.421601
16.520697
54,237,700
0
0
2012-09-12 00:00:00-04:00
16.556081
16.690569
16.322498
16.414516
44,862,700
0
0
2012-09-13 00:00:00-04:00
16.287109
16.57024
16.1597
16.534849
52,998,300
0
0