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
2016-09-07 00:00:00-04:00
29.695761
29.695761
29.476992
29.541811
18,495,600
0
0
2016-09-08 00:00:00-04:00
29.452683
29.647145
29.266326
29.525606
20,356,500
0
0
2016-09-09 00:00:00-04:00
29.250118
29.485092
28.715351
28.715351
29,457,900
0
0
2016-09-12 00:00:00-04:00
28.512784
29.266319
28.407454
29.233912
22,796,600
0
0
2016-09-13 00:00:00-04:00
28.966525
29.071859
28.618116
28.85309
23,591,300
0
0
2016-09-14 00:00:00-04:00
28.772072
29.023251
28.682947
28.8612
14,074,500
0
0
2016-09-15 00:00:00-04:00
28.958428
29.695758
28.796377
29.622835
23,736,000
0
0
2016-09-16 00:00:00-04:00
30.562726
30.830108
30.181907
30.522211
74,577,900
0
0
2016-09-19 00:00:00-04:00
30.538428
30.805813
30.052278
30.108995
30,531,700
0
0
2016-09-20 00:00:00-04:00
30.319641
30.327745
29.93072
30.092772
24,796,900
0
0
2016-09-21 00:00:00-04:00
30.149507
30.352071
29.86592
30.343969
21,233,700
0
0
2016-09-22 00:00:00-04:00
30.465492
30.651853
30.335852
30.42498
17,013,400
0
0
2016-09-23 00:00:00-04:00
30.343955
30.506006
30.07657
30.133287
18,062,500
0
0
2016-09-26 00:00:00-04:00
29.91452
29.930726
29.65524
29.695755
25,518,800
0
0
2016-09-27 00:00:00-04:00
29.898321
30.157602
29.679552
30.125191
22,391,600
0
0
2016-09-28 00:00:00-04:00
30.230521
30.384468
30.100881
30.335852
19,020,800
0
0
2016-09-29 00:00:00-04:00
30.376365
30.408773
29.97934
30.238621
17,675,000
0
0
2016-09-30 00:00:00-04:00
30.360151
30.724762
30.335842
30.587021
24,279,300
0
0
2016-10-03 00:00:00-04:00
30.538425
30.749092
30.408784
30.514118
14,113,600
0
0
2016-10-04 00:00:00-04:00
30.603243
30.740985
30.246733
30.416885
14,393,100
0
0
2016-10-05 00:00:00-04:00
30.587042
31.040784
30.497913
30.781504
22,420,800
0
0
2016-10-06 00:00:00-04:00
30.659965
30.919246
30.449301
30.846323
15,171,400
0
0
2016-10-07 00:00:00-04:00
30.854424
30.967859
30.611346
30.870626
16,942,500
0
0
2016-10-10 00:00:00-04:00
30.992163
31.081291
30.708576
30.805805
14,954,300
0
0
2016-10-11 00:00:00-04:00
30.716676
30.789598
29.8335
30.198114
27,650,500
0
0
2016-10-12 00:00:00-04:00
30.141398
30.18191
29.8254
30.084681
14,053,900
0
0
2016-10-13 00:00:00-04:00
29.857807
30.08468
29.541809
29.95504
16,936,000
0
0
2016-10-14 00:00:00-04:00
30.133302
30.546533
30.108995
30.343969
19,123,900
0
0
2016-10-17 00:00:00-04:00
30.424987
30.562732
30.173811
30.214323
15,788,100
0
0
2016-10-18 00:00:00-04:00
30.765277
30.830096
30.408764
30.587021
42,907,800
0
0
2016-10-19 00:00:00-04:00
29.225809
29.242014
28.545196
28.772066
75,229,000
0
0
2016-10-20 00:00:00-04:00
28.691043
28.901708
28.439864
28.707249
25,669,500
0
0
2016-10-21 00:00:00-04:00
28.528987
28.682936
28.204887
28.480373
20,813,200
0
0
2016-10-24 00:00:00-04:00
28.70725
28.755867
28.44797
28.569506
21,524,700
0
0
2016-10-25 00:00:00-04:00
28.47228
28.561408
28.366946
28.439869
17,860,300
0
0
2016-10-26 00:00:00-04:00
28.391252
28.528994
28.148177
28.29402
19,977,600
0
0
2016-10-27 00:00:00-04:00
28.439864
28.545198
28.156277
28.204893
14,634,700
0
0
2016-10-28 00:00:00-04:00
28.253509
28.496584
28.123868
28.148178
22,296,400
0
0
2016-10-31 00:00:00-04:00
28.294025
28.423669
28.229207
28.253513
19,188,600
0
0
2016-11-01 00:00:00-04:00
28.27782
28.488484
27.76736
27.969923
25,368,200
0
0
2016-11-02 00:00:00-04:00
28.034737
28.277815
27.929406
28.034737
21,416,400
0
0
2016-11-03 00:00:00-04:00
28.124542
28.181688
27.651035
27.70002
19,400,000
0.26
0
2016-11-04 00:00:00-04:00
27.373464
27.70002
27.28366
27.438776
21,914,700
0
0
2016-11-07 00:00:00-05:00
27.953099
28.369455
27.879624
28.320471
19,296,600
0
0
2016-11-08 00:00:00-05:00
28.247006
28.532744
28.157206
28.361303
14,833,100
0
0
2016-11-09 00:00:00-05:00
27.863302
28.451099
27.487761
28.369461
25,999,400
0
0
2016-11-10 00:00:00-05:00
28.532746
28.532746
27.781668
28.165371
28,249,900
0
0
2016-11-11 00:00:00-05:00
28.222507
28.467423
28.034738
28.255163
22,665,000
0
0
2016-11-14 00:00:00-05:00
28.214343
28.353127
27.920443
28.149031
22,558,900
0
0
2016-11-15 00:00:00-05:00
28.279663
28.810316
28.255172
28.500088
20,676,100
0
0
2016-11-16 00:00:00-05:00
28.491916
28.508241
28.198017
28.442932
18,565,500
0
0
2016-11-17 00:00:00-05:00
28.418445
28.589886
28.271495
28.589886
15,748,500
0
0
2016-11-18 00:00:00-05:00
28.491921
28.573558
28.279658
28.53274
16,806,900
0
0
2016-11-21 00:00:00-05:00
28.655192
28.736832
28.442932
28.557226
14,259,500
0
0
2016-11-22 00:00:00-05:00
28.720508
28.981752
28.663361
28.965424
22,327,400
0
0
2016-11-23 00:00:00-05:00
28.965415
28.998071
28.655187
28.736828
15,843,100
0
0
2016-11-25 00:00:00-05:00
28.663358
28.94093
28.663358
28.932764
6,372,800
0
0
2016-11-28 00:00:00-05:00
28.924599
29.112368
28.744993
28.989908
13,549,000
0
0
2016-11-29 00:00:00-05:00
29.096043
29.096043
28.793981
28.826637
19,581,000
0
0
2016-11-30 00:00:00-05:00
28.736828
28.818465
28.328634
28.328634
27,016,100
0
0
2016-12-01 00:00:00-05:00
28.459265
28.516412
27.397962
27.561237
29,618,700
0
0
2016-12-02 00:00:00-05:00
27.52858
27.969426
27.430611
27.887789
21,492,500
0
0
2016-12-05 00:00:00-05:00
28.010252
28.100052
27.73268
28.075562
14,462,000
0
0
2016-12-06 00:00:00-05:00
28.075561
28.369461
28.002086
28.344971
15,297,700
0
0
2016-12-07 00:00:00-05:00
28.304144
29.038894
28.124541
28.981747
21,710,300
0
0
2016-12-08 00:00:00-05:00
28.965423
29.414435
28.753164
29.145029
19,966,500
0
0
2016-12-09 00:00:00-05:00
29.18584
29.308299
29.055218
29.194002
16,326,900
0
0
2016-12-12 00:00:00-05:00
29.210334
29.463416
29.120531
29.36545
21,985,800
0
0
2016-12-13 00:00:00-05:00
29.398106
30.116528
29.332797
30.043053
35,773,600
0
0
2016-12-14 00:00:00-05:00
29.96142
30.116533
29.765486
29.838961
30,819,400
0
0
2016-12-15 00:00:00-05:00
29.994072
30.336954
29.822629
30.034891
23,721,500
0
0
2016-12-16 00:00:00-05:00
29.977737
30.100194
29.463413
29.643019
38,212,800
0
0
2016-12-19 00:00:00-05:00
29.667521
30.165518
29.610374
30.116533
18,744,300
0
0
2016-12-20 00:00:00-05:00
30.165503
30.402256
30.116518
30.377762
18,551,800
0
0
2016-12-21 00:00:00-05:00
30.410425
30.492063
30.132854
30.190001
14,323,600
0
0
2016-12-22 00:00:00-05:00
30.394101
30.402266
30.05122
30.149185
10,793,900
0
0
2016-12-23 00:00:00-05:00
30.149175
30.189994
30.018553
30.181831
6,287,300
0
0
2016-12-27 00:00:00-05:00
30.132861
30.475746
30.132861
30.263483
9,033,700
0
0
2016-12-28 00:00:00-05:00
30.287968
30.369609
29.86345
29.904268
12,868,600
0
0
2016-12-29 00:00:00-05:00
29.806301
29.977745
29.740992
29.928761
8,447,300
0
0
2016-12-30 00:00:00-05:00
30.034892
30.043055
29.553224
29.610371
17,468,000
0
0
2017-01-03 00:00:00-05:00
29.887942
30.149185
29.61037
29.879776
20,196,500
0
0
2017-01-04 00:00:00-05:00
29.969582
30.018567
29.66752
29.724667
15,915,700
0
0
2017-01-05 00:00:00-05:00
29.757319
29.977744
29.643025
29.675678
13,986,000
0
0
2017-01-06 00:00:00-05:00
29.871614
29.945089
29.545058
29.781811
15,114,000
0
0
2017-01-09 00:00:00-05:00
29.781812
30.116531
29.781812
29.887943
19,461,400
0
0
2017-01-10 00:00:00-05:00
29.838952
30.14918
29.822624
29.83079
15,918,800
0
0
2017-01-11 00:00:00-05:00
29.80629
30.206321
29.80629
30.165503
22,398,400
0
0
2017-01-12 00:00:00-05:00
30.067554
30.067554
29.651195
29.969585
20,391,900
0
0
2017-01-13 00:00:00-05:00
29.969579
30.092038
29.896104
30.034891
15,072,200
0
0
2017-01-17 00:00:00-05:00
29.936921
30.067546
29.871612
30.043053
20,195,200
0
0
2017-01-18 00:00:00-05:00
30.116538
30.214503
29.88795
30.010406
15,382,500
0
0
2017-01-19 00:00:00-05:00
29.806297
30.132854
29.806297
29.855282
13,654,500
0
0
2017-01-20 00:00:00-05:00
30.010401
30.230826
29.863454
30.157351
23,950,900
0
0
2017-01-23 00:00:00-05:00
30.263472
30.377766
29.83895
30.018557
27,752,600
0
0
2017-01-24 00:00:00-05:00
30.075709
30.810459
30.051218
30.71249
35,140,900
0
0
2017-01-25 00:00:00-05:00
30.916583
31.022714
30.630849
30.859436
32,276,400
0
0
2017-01-26 00:00:00-05:00
30.875763
30.9574
30.549207
30.663504
34,144,800
0
0
2017-01-27 00:00:00-05:00
31.022712
31.390087
30.8676
31.006384
44,368,600
0
0
2017-01-30 00:00:00-05:00
30.810454
30.892092
30.475736
30.549208
23,954,700
0
0