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
2012-09-14 00:00:00-04:00
16.598557
16.662262
16.442834
16.541931
47,983,700
0
0
2012-09-17 00:00:00-04:00
16.485309
16.591482
16.39329
16.499464
36,169,000
0
0
2012-09-18 00:00:00-04:00
16.499461
16.648105
16.37913
16.541931
41,948,200
0
0
2012-09-19 00:00:00-04:00
16.63394
16.641018
16.379122
16.3862
39,459,800
0
0
2012-09-20 00:00:00-04:00
16.343736
16.40744
16.272953
16.40744
33,083,000
0
0
2012-09-21 00:00:00-04:00
16.435762
16.471154
16.287118
16.372057
56,246,600
0
0
2012-09-24 00:00:00-04:00
16.230486
16.244643
15.940277
16.138468
48,846,500
0
0
2012-09-25 00:00:00-04:00
16.244639
16.258794
15.933194
15.95443
49,535,100
0
0
2012-09-26 00:00:00-04:00
15.975671
16.10308
15.911966
16.032297
49,734,700
0
0
2012-09-27 00:00:00-04:00
16.110156
16.379129
16.032294
16.343739
43,872,200
0
0
2012-09-28 00:00:00-04:00
16.322504
16.322504
15.989826
16.039373
47,920,800
0
0
2012-10-01 00:00:00-04:00
16.103082
16.40037
16.053535
16.110161
55,261,300
0
0
2012-10-02 00:00:00-04:00
16.202169
16.280031
16.039369
16.166779
36,381,100
0
0
2012-10-03 00:00:00-04:00
16.180937
16.258797
15.91904
15.96151
49,772,700
0
0
2012-10-04 00:00:00-04:00
15.982744
16.011058
15.763318
15.904882
52,980,100
0
0
2012-10-05 00:00:00-04:00
16.039371
16.209249
15.982745
16.053528
38,344,600
0
0
2012-10-08 00:00:00-04:00
16.011063
16.011063
15.85534
15.933202
29,698,200
0
0
2012-10-09 00:00:00-04:00
15.685459
15.706694
15.466033
15.501424
66,317,400
0
0
2012-10-10 00:00:00-04:00
15.501424
15.572207
15.359859
15.402328
47,188,900
0
0
2012-10-11 00:00:00-04:00
15.480193
15.48727
15.232453
15.345705
36,817,700
0
0
2012-10-12 00:00:00-04:00
15.274916
15.46603
15.147507
15.204133
46,274,000
0
0
2012-10-15 00:00:00-04:00
15.239527
15.501423
15.218292
15.381092
49,513,800
0
0
2012-10-16 00:00:00-04:00
15.56513
15.904887
15.536817
15.819948
80,707,000
0
0
2012-10-17 00:00:00-04:00
15.055497
15.558054
15.055497
15.423568
99,053,800
0
0
2012-10-18 00:00:00-04:00
15.444796
15.47311
15.289074
15.338622
42,921,800
0
0
2012-10-19 00:00:00-04:00
15.338625
15.352782
15.020102
15.055494
55,622,300
0
0
2012-10-22 00:00:00-04:00
15.14751
15.267841
15.076727
15.18998
36,500,300
0
0
2012-10-23 00:00:00-04:00
15.090886
15.409409
15.076729
15.282
47,194,400
0
0
2012-10-24 00:00:00-04:00
15.381093
15.388172
15.154589
15.18998
33,237,800
0
0
2012-10-25 00:00:00-04:00
15.274922
15.395252
15.225374
15.352783
79,226,400
0
0
2012-10-26 00:00:00-04:00
15.40941
15.586367
15.289079
15.536819
92,415,400
0
0
2012-10-31 00:00:00-04:00
15.579284
15.63591
15.281996
15.310308
40,612,800
0
0
2012-11-01 00:00:00-04:00
15.402328
15.862416
15.374014
15.756242
50,359,300
0
0
2012-11-02 00:00:00-04:00
15.848262
15.954438
15.586367
15.614679
51,737,600
0
0
2012-11-05 00:00:00-05:00
15.746972
15.811333
15.532435
15.61825
48,797,400
0.225
0
2012-11-06 00:00:00-05:00
15.539589
15.732672
15.468077
15.539589
49,860,500
0
0
2012-11-07 00:00:00-05:00
15.403713
15.410863
14.946035
14.953186
70,960,100
0
0
2012-11-08 00:00:00-05:00
14.94604
15.110518
14.88883
14.895982
38,090,000
0
0
2012-11-09 00:00:00-05:00
14.881677
15.117667
14.874526
14.874526
35,017,900
0
0
2012-11-12 00:00:00-05:00
14.931733
14.953187
14.767255
14.85307
27,267,000
0
0
2012-11-13 00:00:00-05:00
14.710046
14.888827
14.431149
14.502662
56,379,200
0
0
2012-11-14 00:00:00-05:00
14.60278
14.65999
14.266674
14.273824
58,961,300
0
0
2012-11-15 00:00:00-05:00
14.30958
14.509815
14.288126
14.323883
45,733,800
0
0
2012-11-16 00:00:00-05:00
14.352485
14.488358
14.137949
14.4383
50,855,500
0
0
2012-11-19 00:00:00-05:00
14.295275
14.624232
14.109343
14.481207
69,433,800
0
0
2012-11-20 00:00:00-05:00
14.216611
14.216611
13.837598
13.952017
85,743,300
0
0
2012-11-21 00:00:00-05:00
13.959168
13.980621
13.751782
13.844749
95,636,000
0
0
2012-11-23 00:00:00-05:00
13.966322
14.188009
13.952019
14.102194
51,711,900
0
0
2012-11-26 00:00:00-05:00
14.080745
14.245222
14.030686
14.223768
67,047,900
0
0
2012-11-27 00:00:00-05:00
14.266674
14.438303
14.245219
14.252371
44,893,200
0
0
2012-11-28 00:00:00-05:00
14.223763
14.381091
14.044983
14.366788
43,226,300
0
0
2012-11-29 00:00:00-05:00
14.180858
14.331034
13.916262
13.966322
64,926,300
0
0
2012-11-30 00:00:00-05:00
14.03783
14.137948
13.887656
13.994924
51,427,800
0
0
2012-12-03 00:00:00-05:00
14.216607
14.245212
13.944861
13.973467
50,637,000
0
0
2012-12-04 00:00:00-05:00
14.037831
14.338182
14.02353
14.280972
57,942,400
0
0
2012-12-05 00:00:00-05:00
14.259523
14.316733
14.116498
14.195162
45,847,000
0
0
2012-12-06 00:00:00-05:00
14.295276
14.509813
14.280973
14.416846
46,291,200
0
0
2012-12-07 00:00:00-05:00
14.538417
14.559871
14.323881
14.416846
41,701,200
0
0
2012-12-10 00:00:00-05:00
14.409697
14.423999
14.288126
14.359638
27,273,200
0
0
2012-12-11 00:00:00-05:00
14.416849
14.83162
14.409698
14.767259
51,036,500
0
0
2012-12-12 00:00:00-05:00
14.91743
15.010395
14.688591
14.781556
48,354,700
0
0
2012-12-13 00:00:00-05:00
14.752955
14.960341
14.617083
14.652839
41,607,600
0
0
2012-12-14 00:00:00-05:00
14.674288
14.831614
14.552717
14.681439
34,149,500
0
0
2012-12-17 00:00:00-05:00
14.695742
14.79586
14.55987
14.710045
34,959,900
0
0
2012-12-18 00:00:00-05:00
14.78871
15.010397
14.710046
14.988943
41,601,200
0
0
2012-12-19 00:00:00-05:00
15.06761
15.239239
14.917436
15.089065
52,804,600
0
0
2012-12-20 00:00:00-05:00
15.167727
15.189181
14.931737
15.039006
34,005,500
0
0
2012-12-21 00:00:00-05:00
14.774406
14.91028
14.645684
14.85307
61,993,100
0
0
2012-12-24 00:00:00-05:00
14.767259
14.824469
14.667143
14.760108
14,193,100
0
0
2012-12-26 00:00:00-05:00
14.83162
14.967493
14.760107
14.767259
22,488,700
0
0
2012-12-27 00:00:00-05:00
14.803015
14.845922
14.524117
14.667142
31,704,300
0
0
2012-12-28 00:00:00-05:00
14.55272
14.652836
14.452602
14.466905
25,906,900
0
0
2012-12-31 00:00:00-05:00
14.481206
14.774405
14.416844
14.745801
41,139,500
0
0
2013-01-02 00:00:00-05:00
15.124821
15.289299
15.053309
15.289299
47,623,000
0
0
2013-01-03 00:00:00-05:00
15.303598
15.360808
15.117666
15.246388
41,054,100
0
0
2013-01-04 00:00:00-05:00
15.274996
15.296449
15.053308
15.131971
30,142,500
0
0
2013-01-07 00:00:00-05:00
15.217784
15.339355
15.146272
15.19633
36,352,100
0
0
2013-01-08 00:00:00-05:00
15.18203
15.41802
15.031855
15.081913
48,672,000
0
0
2013-01-09 00:00:00-05:00
15.174871
15.353651
15.160569
15.33935
34,290,000
0
0
2013-01-10 00:00:00-05:00
15.453773
15.603948
15.396564
15.589645
44,621,600
0
0
2013-01-11 00:00:00-05:00
15.589643
15.782726
15.56819
15.732668
44,944,700
0
0
2013-01-14 00:00:00-05:00
15.718365
15.825633
15.553888
15.732668
35,724,500
0
0
2013-01-15 00:00:00-05:00
15.696922
15.825642
15.575351
15.646862
33,990,300
0
0
2013-01-16 00:00:00-05:00
15.668315
15.8757
15.625408
15.811339
36,763,700
0
0
2013-01-17 00:00:00-05:00
15.818481
16.490694
15.81133
16.218948
101,020,600
0
0
2013-01-18 00:00:00-05:00
15.274994
15.332204
15.039004
15.19633
143,760,400
0
0
2013-01-22 00:00:00-05:00
15.217782
15.224933
15.039002
15.139118
51,127,400
0
0
2013-01-23 00:00:00-05:00
15.160576
15.174878
15.046157
15.096215
42,432,300
0
0
2013-01-24 00:00:00-05:00
15.089061
15.146271
14.967491
14.981793
58,396,800
0
0
2013-01-25 00:00:00-05:00
15.046154
15.067607
14.931733
14.988943
107,632,800
0
0
2013-01-28 00:00:00-05:00
15.024701
15.08191
15.010398
15.053305
105,398,300
0
0
2013-01-29 00:00:00-05:00
15.08191
15.232084
15.0247
15.217783
105,703,100
0
0
2013-01-30 00:00:00-05:00
15.22493
15.346499
15.174871
15.28214
34,151,300
0
0
2013-01-31 00:00:00-05:00
15.232085
15.246388
15.031852
15.046155
36,534,100
0
0
2013-02-01 00:00:00-05:00
15.153425
15.274996
15.081913
15.274996
31,867,100
0
0
2013-02-04 00:00:00-05:00
15.232088
15.289298
15.12482
15.131971
38,345,600
0
0
2013-02-05 00:00:00-05:00
15.280147
15.417481
15.222323
15.30906
30,076,500
0.225
0
2013-02-06 00:00:00-05:00
15.294598
15.323511
15.113896
15.171721
32,361,000
0
0
2013-02-07 00:00:00-05:00
15.157263
15.157263
14.962106
15.041614
41,015,200
0
0
2013-02-08 00:00:00-05:00
15.106669
15.244003
15.092213
15.17895
28,150,100
0
0