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
2013-02-11 00:00:00-05:00
15.178953
15.222321
15.121129
15.200638
18,897,200
0
0
2013-02-12 00:00:00-05:00
15.200639
15.359656
15.171726
15.316288
28,391,400
0
0
2013-02-13 00:00:00-05:00
15.337972
15.395796
15.287375
15.359656
21,267,200
0
0
2013-02-14 00:00:00-05:00
15.272919
15.381341
15.222322
15.3452
35,262,200
0
0
2013-02-15 00:00:00-05:00
15.345193
15.395789
15.171719
15.265685
33,809,100
0
0
2013-02-19 00:00:00-05:00
15.30906
15.330743
15.222322
15.244007
31,061,600
0
0
2013-02-20 00:00:00-05:00
15.244004
15.251233
14.96211
14.983793
46,119,800
0
0
2013-02-21 00:00:00-05:00
14.998248
15.005476
14.54288
14.636845
60,754,500
0
0
2013-02-22 00:00:00-05:00
14.687439
14.810316
14.528422
14.75972
34,534,800
0
0
2013-02-25 00:00:00-05:00
14.868145
14.92597
14.622391
14.622391
41,525,600
0
0
2013-02-26 00:00:00-05:00
14.810316
15.070527
14.752492
14.875369
67,247,100
0
0
2013-02-27 00:00:00-05:00
14.889826
15.207861
14.824773
15.128352
46,966,600
0
0
2013-02-28 00:00:00-05:00
15.1139
15.236778
15.048847
15.092216
34,808,000
0
0
2013-03-01 00:00:00-05:00
15.027164
15.316287
14.933199
15.200638
45,695,700
0
0
2013-03-04 00:00:00-05:00
15.294602
15.388568
15.15004
15.374111
47,545,800
0
0
2013-03-05 00:00:00-05:00
15.424705
15.605407
15.395792
15.547583
38,796,400
0
0
2013-03-06 00:00:00-05:00
15.56204
15.74997
15.547583
15.721057
37,188,900
0
0
2013-03-07 00:00:00-05:00
15.757194
15.894528
15.721054
15.822247
42,380,000
0
0
2013-03-08 00:00:00-05:00
15.865619
15.930672
15.518671
15.59818
44,990,500
0
0
2013-03-11 00:00:00-04:00
15.562037
15.713826
15.381335
15.677686
42,148,200
0
0
2013-03-12 00:00:00-04:00
15.656007
15.706603
15.504218
15.64155
28,617,300
0
0
2013-03-13 00:00:00-04:00
15.583721
15.684915
15.51144
15.656002
24,617,400
0
0
2013-03-14 00:00:00-04:00
15.713828
15.793337
15.547583
15.648775
28,836,500
0
0
2013-03-15 00:00:00-04:00
15.619869
15.684921
15.374114
15.453622
52,949,600
0
0
2013-03-18 00:00:00-04:00
15.352427
15.533129
15.316287
15.366883
35,154,400
0
0
2013-03-19 00:00:00-04:00
15.366883
15.439164
15.186181
15.280146
42,546,000
0
0
2013-03-20 00:00:00-04:00
15.403024
15.439166
15.258464
15.30906
29,919,000
0
0
2013-03-21 00:00:00-04:00
15.18618
15.280144
15.106671
15.207865
32,607,200
0
0
2013-03-22 00:00:00-04:00
15.287372
15.424706
15.236776
15.417478
30,803,200
0
0
2013-03-25 00:00:00-04:00
15.460845
15.48253
15.236775
15.287372
32,740,700
0
0
2013-03-26 00:00:00-04:00
15.381339
15.735515
15.359655
15.735515
39,548,500
0
0
2013-03-27 00:00:00-04:00
15.627096
15.887306
15.547587
15.778885
45,370,900
0
0
2013-03-28 00:00:00-04:00
15.793335
15.836703
15.612634
15.786107
33,336,700
0
0
2013-04-01 00:00:00-04:00
15.663234
15.684919
15.410251
15.48976
33,718,100
0
0
2013-04-02 00:00:00-04:00
15.554815
15.598183
15.410253
15.511446
28,166,700
0
0
2013-04-03 00:00:00-04:00
15.504216
15.540356
15.18618
15.215092
36,620,800
0
0
2013-04-04 00:00:00-04:00
15.215093
15.316287
15.15004
15.280146
28,702,500
0
0
2013-04-05 00:00:00-04:00
15.135578
15.157261
14.998244
15.135578
36,721,600
0
0
2013-04-08 00:00:00-04:00
15.099445
15.244007
15.034392
15.244007
34,213,000
0
0
2013-04-09 00:00:00-04:00
15.258461
15.82225
15.22232
15.721057
61,518,700
0
0
2013-04-10 00:00:00-04:00
15.699375
16.20534
15.692146
16.089691
67,102,900
0
0
2013-04-11 00:00:00-04:00
15.706604
15.836709
15.53313
15.778885
59,295,600
0
0
2013-04-12 00:00:00-04:00
15.713826
15.757194
15.518668
15.670458
34,028,000
0
0
2013-04-15 00:00:00-04:00
15.540359
15.692148
15.439167
15.453622
38,459,200
0
0
2013-04-16 00:00:00-04:00
15.518678
15.85117
15.482538
15.843942
64,767,000
0
0
2013-04-17 00:00:00-04:00
15.749968
16.00295
15.59095
15.851161
79,461,200
0
0
2013-04-18 00:00:00-04:00
15.937896
16.190879
15.829475
16.07523
76,237,300
0
0
2013-04-19 00:00:00-04:00
16.096916
16.227022
16.053547
16.219793
49,101,000
0
0
2013-04-22 00:00:00-04:00
16.248702
16.581194
16.154738
16.537825
52,817,000
0
0
2013-04-23 00:00:00-04:00
16.61011
16.949831
16.57397
16.899233
62,494,100
0
0
2013-04-24 00:00:00-04:00
16.826955
17.195587
16.805271
17.101622
54,282,000
0
0
2013-04-25 00:00:00-04:00
17.094391
17.25341
16.855865
16.899233
109,178,000
0
0
2013-04-26 00:00:00-04:00
16.84864
17.029342
16.725762
16.913692
101,377,300
0
0
2013-04-29 00:00:00-04:00
16.942599
17.224493
16.913686
17.173897
102,141,600
0
0
2013-04-30 00:00:00-04:00
17.144991
17.347377
17.087166
17.311237
41,468,900
0
0
2013-05-01 00:00:00-04:00
17.217266
17.470249
17.210038
17.340143
38,373,800
0
0
2013-05-02 00:00:00-04:00
17.152211
17.45579
17.108843
17.426878
33,486,300
0
0
2013-05-03 00:00:00-04:00
17.671306
17.671306
17.474311
17.481606
30,085,800
0.225
0
2013-05-06 00:00:00-04:00
17.634822
17.664006
17.401345
17.445122
31,009,100
0
0
2013-05-07 00:00:00-04:00
17.488899
17.693192
17.467011
17.62023
38,605,600
0
0
2013-05-08 00:00:00-04:00
17.539975
17.722379
17.481604
17.693193
24,900,600
0
0
2013-05-09 00:00:00-04:00
17.656712
17.92667
17.58375
17.773451
31,333,900
0
0
2013-05-10 00:00:00-04:00
17.817226
17.90478
17.766153
17.875595
22,554,800
0
0
2013-05-13 00:00:00-04:00
17.809928
17.868297
17.532674
17.569155
28,535,200
0
0
2013-05-14 00:00:00-04:00
17.569162
17.634828
17.350278
17.394054
36,694,400
0
0
2013-05-15 00:00:00-04:00
17.43053
17.656712
17.37216
17.656712
33,568,900
0
0
2013-05-16 00:00:00-04:00
17.554564
17.802633
17.459714
17.467011
29,812,900
0
0
2013-05-17 00:00:00-04:00
17.598342
17.671302
17.437825
17.539972
36,277,400
0
0
2013-05-20 00:00:00-04:00
17.569155
17.69319
17.510786
17.569155
31,324,400
0
0
2013-05-21 00:00:00-04:00
17.583749
17.693192
17.510788
17.62023
37,917,900
0
0
2013-05-22 00:00:00-04:00
17.605636
17.897483
17.46701
17.561859
49,686,400
0
0
2013-05-23 00:00:00-04:00
17.423229
17.598338
17.394045
17.547264
38,132,900
0
0
2013-05-24 00:00:00-04:00
17.452417
17.539972
17.204348
17.452417
30,861,700
0
0
2013-05-28 00:00:00-04:00
17.627524
17.802632
17.510786
17.569155
31,153,700
0
0
2013-05-29 00:00:00-04:00
17.481601
17.78804
17.430528
17.707783
31,653,900
0
0
2013-05-30 00:00:00-04:00
17.715081
17.875597
17.664007
17.664007
26,299,900
0
0
2013-05-31 00:00:00-04:00
17.678602
18.028818
17.605641
17.715084
47,793,200
0
0
2013-06-03 00:00:00-04:00
18.152852
18.568734
18.116371
18.415514
76,493,500
0
0
2013-06-04 00:00:00-04:00
18.648982
18.95542
18.495763
18.503059
68,515,500
0
0
2013-06-05 00:00:00-04:00
18.320657
18.444692
17.985033
18.021515
53,335,200
0
0
2013-06-06 00:00:00-04:00
18.057999
18.196626
17.707783
17.985037
40,020,000
0
0
2013-06-07 00:00:00-04:00
17.802636
18.021521
17.671305
17.941263
35,539,400
0
0
2013-06-10 00:00:00-04:00
18.02881
18.306065
17.977737
18.247696
29,780,800
0
0
2013-06-11 00:00:00-04:00
18.116373
18.298777
17.970449
18.028818
27,077,800
0
0
2013-06-12 00:00:00-04:00
18.211215
18.2404
17.809927
17.846407
24,535,200
0
0
2013-06-13 00:00:00-04:00
17.846408
18.247697
17.802631
18.233105
27,707,000
0
0
2013-06-14 00:00:00-04:00
18.255003
18.342556
18.123672
18.182041
24,762,700
0
0
2013-06-17 00:00:00-04:00
18.320662
18.49577
18.174738
18.313366
42,643,200
0
0
2013-06-18 00:00:00-04:00
18.291476
18.714654
18.291476
18.583323
36,674,300
0
0
2013-06-19 00:00:00-04:00
18.597912
18.736539
18.2404
18.2404
28,843,900
0
0
2013-06-20 00:00:00-04:00
18.043404
18.057997
17.583747
17.649412
63,565,700
0
0
2013-06-21 00:00:00-04:00
17.736968
17.766154
17.576453
17.656712
67,754,000
0
0
2013-06-24 00:00:00-04:00
17.569156
17.671301
17.080313
17.204348
49,145,200
0
0
2013-06-25 00:00:00-04:00
17.386753
17.467011
17.197052
17.423233
34,571,300
0
0
2013-06-26 00:00:00-04:00
17.656715
17.685899
17.430533
17.518087
33,645,000
0
0
2013-06-27 00:00:00-04:00
17.583746
17.76615
17.51808
17.547264
25,564,500
0
0
2013-06-28 00:00:00-04:00
17.459708
17.809924
17.313785
17.678593
80,413,900
0
0
2013-07-01 00:00:00-04:00
17.766155
17.817228
17.39405
17.430531
29,698,200
0
0
2013-07-02 00:00:00-04:00
17.415937
17.539972
17.175164
17.306494
28,290,100
0
0
2013-07-03 00:00:00-04:00
17.2919
17.437822
17.109496
17.335676
18,167,200
0
0