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
2013-07-05 00:00:00-04:00
17.474305
17.569154
17.277308
17.554562
17,830,400
0
0
2013-07-08 00:00:00-04:00
17.408641
17.445121
16.803059
16.919798
68,826,600
0
0
2013-07-09 00:00:00-04:00
17.00006
17.087615
16.861434
16.883322
34,739,800
0
0
2013-07-10 00:00:00-04:00
16.883313
17.000052
16.518505
16.963572
50,037,500
0
0
2013-07-11 00:00:00-04:00
17.189757
17.510789
17.124092
17.503492
41,313,800
0
0
2013-07-12 00:00:00-04:00
17.474304
17.510784
17.255418
17.437822
34,561,900
0
0
2013-07-15 00:00:00-04:00
17.394049
17.488898
17.335679
17.467011
25,650,100
0
0
2013-07-16 00:00:00-04:00
17.510789
17.729674
17.437827
17.693193
34,496,100
0
0
2013-07-17 00:00:00-04:00
17.729672
17.824523
17.539973
17.62023
44,084,200
0
0
2013-07-18 00:00:00-04:00
17.124085
17.226233
16.897905
16.956274
77,863,900
0
0
2013-07-19 00:00:00-04:00
16.861427
16.890611
16.642541
16.810354
45,866,700
0
0
2013-07-22 00:00:00-04:00
16.832248
16.868729
16.584178
16.613363
35,890,900
0
0
2013-07-23 00:00:00-04:00
16.671732
16.773878
16.518512
16.59877
28,521,400
0
0
2013-07-24 00:00:00-04:00
16.730101
16.781174
16.511215
16.730101
33,432,700
0
0
2013-07-25 00:00:00-04:00
16.671729
16.824947
16.64984
16.824947
114,558,100
0
0
2013-07-26 00:00:00-04:00
16.737398
16.970875
16.708212
16.970875
110,474,500
0
0
2013-07-29 00:00:00-04:00
16.905201
17.000051
16.832239
16.956274
85,543,100
0
0
2013-07-30 00:00:00-04:00
17.000057
17.14598
16.985465
17.058426
28,855,200
0
0
2013-07-31 00:00:00-04:00
17.051127
17.116791
16.970869
17.029238
27,679,200
0
0
2013-08-01 00:00:00-04:00
17.080312
17.138681
16.795762
16.927094
37,832,700
0
0
2013-08-02 00:00:00-04:00
16.912499
16.941683
16.781168
16.941683
36,242,100
0
0
2013-08-05 00:00:00-04:00
16.945369
16.960105
16.834856
16.886429
20,869,000
0.225
0
2013-08-06 00:00:00-04:00
16.856966
16.893804
16.731717
16.798025
28,843,300
0
0
2013-08-07 00:00:00-04:00
16.731709
16.79065
16.613828
16.724342
23,350,900
0
0
2013-08-08 00:00:00-04:00
16.761185
16.783288
16.510688
16.540159
34,792,500
0
0
2013-08-09 00:00:00-04:00
16.510684
16.61383
16.437009
16.58436
25,145,400
0
0
2013-08-12 00:00:00-04:00
16.562259
16.724346
16.540157
16.68014
23,520,400
0
0
2013-08-13 00:00:00-04:00
16.716975
16.724342
16.495947
16.591726
26,099,200
0
0
2013-08-14 00:00:00-04:00
16.503322
16.753819
16.466485
16.628571
23,202,500
0
0
2013-08-15 00:00:00-04:00
16.414913
16.510691
16.186518
16.230724
40,451,200
0
0
2013-08-16 00:00:00-04:00
16.252822
16.348601
16.127574
16.142309
30,079,000
0
0
2013-08-19 00:00:00-04:00
16.267556
16.724345
16.245453
16.414907
43,412,200
0
0
2013-08-20 00:00:00-04:00
16.437007
16.709607
16.429639
16.591726
32,084,300
0
0
2013-08-21 00:00:00-04:00
16.606464
16.635934
16.252821
16.333864
32,403,300
0
0
2013-08-22 00:00:00-04:00
16.400179
16.495957
16.333871
16.400179
17,380,600
0
0
2013-08-23 00:00:00-04:00
16.459112
16.628565
16.451744
16.532787
23,088,700
0
0
2013-08-26 00:00:00-04:00
16.503315
16.591726
16.378067
16.407537
22,267,800
0
0
2013-08-27 00:00:00-04:00
16.29703
16.370704
16.208618
16.348602
37,638,500
0
0
2013-08-28 00:00:00-04:00
16.355967
16.510685
16.304393
16.422276
28,090,000
0
0
2013-08-29 00:00:00-04:00
16.385445
16.525429
16.245461
16.252829
28,303,500
0
0
2013-08-30 00:00:00-04:00
16.385439
16.392806
16.134942
16.193882
33,896,300
0
0
2013-09-03 00:00:00-04:00
16.363334
16.385438
16.186513
16.260189
26,427,300
0
0
2013-09-04 00:00:00-04:00
16.488583
16.783286
16.414909
16.68014
37,941,800
0
0
2013-09-05 00:00:00-04:00
16.709604
16.746441
16.56962
16.650663
22,552,800
0
0
2013-09-06 00:00:00-04:00
16.716972
16.812749
16.503312
16.702236
27,606,600
0
0
2013-09-09 00:00:00-04:00
16.739081
16.967476
16.724347
16.879065
27,770,600
0
0
2013-09-10 00:00:00-04:00
16.996942
17.041147
16.893796
16.930634
31,705,400
0
0
2013-09-11 00:00:00-04:00
16.879067
16.93064
16.731715
16.805391
45,815,300
0
0
2013-09-12 00:00:00-04:00
16.78329
16.827495
16.650674
16.672775
29,517,900
0
0
2013-09-13 00:00:00-04:00
16.982209
17.284279
16.974843
17.269545
61,134,800
0
0
2013-09-16 00:00:00-04:00
17.409527
17.468468
17.203237
17.232706
30,088,500
0
0
2013-09-17 00:00:00-04:00
17.453735
17.601085
17.438999
17.490572
37,540,700
0
0
2013-09-18 00:00:00-04:00
17.571617
17.623189
17.357957
17.608454
31,975,400
0
0
2013-09-19 00:00:00-04:00
17.652653
17.748432
17.564243
17.615816
28,261,400
0
0
2013-09-20 00:00:00-04:00
17.637925
17.652659
17.365325
17.512676
47,069,000
0
0
2013-09-23 00:00:00-04:00
17.461101
17.571614
17.394793
17.402161
22,437,100
0
0
2013-09-24 00:00:00-04:00
17.372686
17.571611
17.372686
17.461098
24,410,100
0
0
2013-09-25 00:00:00-04:00
17.520038
17.54214
17.372686
17.461098
19,879,900
0
0
2013-09-26 00:00:00-04:00
17.497943
17.53478
17.092728
17.247446
32,003,300
0
0
2013-09-27 00:00:00-04:00
17.100087
17.232703
16.856958
16.930634
28,924,100
0
0
2013-09-30 00:00:00-04:00
16.739077
17.070618
16.650667
16.886429
32,489,600
0
0
2013-10-01 00:00:00-04:00
16.901167
16.974843
16.724346
16.820124
25,888,800
0
0
2013-10-02 00:00:00-04:00
16.731714
16.871698
16.702245
16.86433
23,205,400
0
0
2013-10-03 00:00:00-04:00
16.812749
16.827484
16.576988
16.650663
34,888,500
0
0
2013-10-04 00:00:00-04:00
16.650673
16.834862
16.650673
16.805391
22,550,000
0
0
2013-10-07 00:00:00-04:00
16.731712
16.945372
16.628567
16.820124
21,321,300
0
0
2013-10-08 00:00:00-04:00
16.849593
16.85696
16.562258
16.562258
36,111,200
0
0
2013-10-09 00:00:00-04:00
16.584359
16.915898
16.562256
16.643299
40,435,400
0
0
2013-10-10 00:00:00-04:00
16.938007
17.10746
16.886434
17.019051
39,189,400
0
0
2013-10-11 00:00:00-04:00
16.820124
17.136929
16.812756
17.136929
24,550,600
0
0
2013-10-14 00:00:00-04:00
17.01168
17.306382
16.967475
17.276913
27,176,700
0
0
2013-10-15 00:00:00-04:00
17.240074
17.380058
17.181133
17.232706
42,957,700
0
0
2013-10-16 00:00:00-04:00
17.136925
17.490567
17.107454
17.461098
47,723,400
0
0
2013-10-17 00:00:00-04:00
17.372691
17.637923
17.306383
17.623188
28,694,900
0
0
2013-10-18 00:00:00-04:00
17.578982
17.667391
17.446365
17.593716
29,579,100
0
0
2013-10-21 00:00:00-04:00
17.637924
17.807378
17.549513
17.785275
35,297,600
0
0
2013-10-22 00:00:00-04:00
17.807379
17.829483
17.689499
17.733704
29,010,800
0
0
2013-10-23 00:00:00-04:00
17.630556
17.718966
17.357956
17.490572
31,651,100
0
0
2013-10-24 00:00:00-04:00
17.578985
17.660027
17.520044
17.520044
47,590,200
0
0
2013-10-25 00:00:00-04:00
17.763172
17.85895
17.696864
17.85895
59,634,700
0
0
2013-10-28 00:00:00-04:00
17.814747
18.04314
17.807379
17.947363
65,581,600
0
0
2013-10-29 00:00:00-04:00
17.976828
18.175752
17.939991
18.065239
29,961,700
0
0
2013-10-30 00:00:00-04:00
18.072606
18.183119
17.976827
18.050503
24,091,800
0
0
2013-10-31 00:00:00-04:00
18.065241
18.219959
17.998933
18.028402
30,901,400
0
0
2013-11-01 00:00:00-04:00
18.057871
18.161016
17.844211
17.925255
28,302,100
0
0
2013-11-04 00:00:00-05:00
17.917891
17.976831
17.792642
17.873686
26,639,800
0
0
2013-11-05 00:00:00-05:00
17.788166
17.929461
17.676619
17.869968
22,849,900
0.225
0
2013-11-06 00:00:00-05:00
17.892275
18.078188
17.765854
18.033569
25,525,700
0
0
2013-11-07 00:00:00-05:00
18.12281
18.130245
17.847658
17.892277
25,631,100
0
0
2013-11-08 00:00:00-05:00
17.869964
17.936893
17.72867
17.914583
31,502,900
0
0
2013-11-11 00:00:00-05:00
17.877403
18.063316
17.795601
17.974077
19,236,500
0
0
2013-11-12 00:00:00-05:00
17.840218
18.219481
17.832781
18.167425
37,813,500
0
0
2013-11-13 00:00:00-05:00
18.033566
18.308718
17.996384
18.293844
22,990,300
0
0
2013-11-14 00:00:00-05:00
18.167427
18.219482
18.107935
18.13768
20,198,900
0
0
2013-11-15 00:00:00-05:00
18.145115
18.256663
18.033568
18.234354
22,866,500
0
0
2013-11-18 00:00:00-05:00
18.301281
18.36821
18.204605
18.293844
24,712,500
0
0
2013-11-19 00:00:00-05:00
18.397959
18.494635
18.301285
18.368214
24,870,200
0
0
2013-11-20 00:00:00-05:00
18.368213
18.457451
18.189736
18.264101
20,288,600
0
0
2013-11-21 00:00:00-05:00
18.301279
18.806963
18.23435
18.762342
44,050,600
0
0
2013-11-22 00:00:00-05:00
18.219487
18.226923
17.728676
17.750986
77,908,100
0
0