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
1996-10-24 00:00:00-04:00
7.761946
7.859081
7.594168
7.594168
69,354,400
0
0
1996-10-25 00:00:00-04:00
7.576508
7.726625
7.444051
7.444051
56,904,800
0
0
1996-10-28 00:00:00-05:00
7.479376
7.594172
7.461715
7.488206
61,611,200
0
0
1996-10-29 00:00:00-05:00
7.532355
7.576507
7.329255
7.373407
77,648,000
0
0
1996-10-30 00:00:00-05:00
7.41228
7.588973
7.403445
7.5448
69,940,000
0.00625
0
1996-10-31 00:00:00-05:00
7.580138
7.783335
7.571303
7.765666
66,129,600
0
0
1996-11-01 00:00:00-05:00
7.76567
7.76567
7.63315
7.686158
61,486,400
0
0
1996-11-04 00:00:00-05:00
7.694991
7.827511
7.659653
7.801007
46,838,400
0
0
1996-11-05 00:00:00-05:00
7.801006
8.083715
7.801006
8.057211
82,406,400
0
0
1996-11-06 00:00:00-05:00
8.057213
8.437104
8.004205
8.401765
111,770,400
0
0
1996-11-07 00:00:00-05:00
8.481277
8.816994
8.39293
8.631466
129,250,400
0
0
1996-11-08 00:00:00-05:00
8.613797
8.693309
8.507781
8.640301
69,125,600
0
0
1996-11-11 00:00:00-05:00
8.622632
8.763986
8.569624
8.755152
49,158,400
0
0
1996-11-12 00:00:00-05:00
8.834662
8.843496
8.49011
8.551952
98,851,200
0
0
1996-11-13 00:00:00-05:00
8.560786
8.578455
8.376362
8.445935
72,973,600
0
0
1996-11-14 00:00:00-05:00
8.3841
8.569628
8.348761
8.472446
77,549,600
0
0
1996-11-15 00:00:00-05:00
8.498943
8.498943
8.154391
8.18973
121,340,000
0
0
1996-11-18 00:00:00-05:00
8.21624
8.269248
8.030712
8.154397
98,204,800
0
0
1996-11-19 00:00:00-05:00
8.136726
8.551955
8.127891
8.534286
89,967,200
0
0
1996-11-20 00:00:00-05:00
8.578456
8.799323
8.526553
8.543118
99,407,200
0
0
1996-11-21 00:00:00-05:00
8.604962
8.613797
8.322253
8.401765
95,869,600
0
0
1996-11-22 00:00:00-05:00
8.463607
8.666804
8.428268
8.657969
76,026,400
0
0
1996-11-25 00:00:00-05:00
8.6138
8.666808
8.437107
8.587296
62,263,200
0
0
1996-11-26 00:00:00-05:00
8.613799
8.799327
8.44594
8.746319
124,950,400
0
0
1996-11-27 00:00:00-05:00
8.79049
8.993688
8.728648
8.949514
85,092,800
0
0
1996-11-29 00:00:00-05:00
8.967186
8.99369
8.949517
8.967186
19,584,800
0
0
1996-12-02 00:00:00-05:00
8.905339
9.011355
8.790488
8.984851
62,268,000
0
0
1996-12-03 00:00:00-05:00
9.002522
9.143877
8.878837
8.896506
75,824,000
0
0
1996-12-04 00:00:00-05:00
8.976019
9.161547
8.896507
9.152712
97,301,600
0
0
1996-12-05 00:00:00-05:00
9.214551
9.214551
8.993684
9.064362
82,200,800
0
0
1996-12-06 00:00:00-05:00
8.799325
9.020192
8.719813
8.883255
104,533,600
0
0
1996-12-09 00:00:00-05:00
8.887673
9.196886
8.887673
9.196886
59,799,200
0
0
1996-12-10 00:00:00-05:00
9.382414
9.426587
9.117374
9.126208
86,302,400
0
0
1996-12-11 00:00:00-05:00
9.099701
9.682789
9.046693
9.673954
168,052,000
0
0
1996-12-12 00:00:00-05:00
9.974332
10.000836
9.665119
9.673954
151,984,800
0
0
1996-12-13 00:00:00-05:00
9.656283
9.691622
9.329401
9.355905
125,048,800
0
0
1996-12-16 00:00:00-05:00
9.426588
9.461927
8.967186
8.99369
118,759,200
0
0
1996-12-17 00:00:00-05:00
8.949513
9.249892
8.931844
9.188049
119,589,600
0
0
1996-12-18 00:00:00-05:00
9.347073
9.603278
9.276395
9.594443
85,812,000
0
0
1996-12-19 00:00:00-05:00
9.709297
9.815313
9.612116
9.718132
89,845,600
0
0
1996-12-20 00:00:00-05:00
9.753467
9.753467
9.488427
9.514931
107,156,000
0
0
1996-12-23 00:00:00-05:00
9.532602
9.532602
9.33824
9.347075
57,603,200
0
0
1996-12-24 00:00:00-05:00
9.355908
9.585609
9.249892
9.576775
34,854,400
0
0
1996-12-26 00:00:00-05:00
9.60328
9.771139
9.550272
9.656288
49,676,800
0
0
1996-12-27 00:00:00-05:00
9.691627
9.700462
9.532603
9.567942
33,370,400
0
0
1996-12-30 00:00:00-05:00
9.620943
9.656281
9.417746
9.417746
45,784,000
0
0
1996-12-31 00:00:00-05:00
9.426588
9.470761
9.24106
9.254312
51,322,400
0
0
1997-01-02 00:00:00-05:00
9.311731
9.329401
9.020188
9.21455
97,639,200
0
0
1997-01-03 00:00:00-05:00
9.400082
9.788807
9.373578
9.779972
95,648,000
0
0
1997-01-06 00:00:00-05:00
9.832977
10.018505
9.735796
9.815308
120,549,600
0
0
1997-01-07 00:00:00-05:00
9.793222
10.142191
9.682788
10.133356
96,153,600
0
0
1997-01-08 00:00:00-05:00
10.177533
10.292383
10.019613
10.053847
125,510,400
0
0
1997-01-09 00:00:00-05:00
10.133358
10.177532
10.018508
10.106854
77,420,000
0
0
1997-01-10 00:00:00-05:00
10.045012
10.23054
10.000839
10.212871
111,907,200
0
0
1997-01-13 00:00:00-05:00
10.30122
10.443679
10.177534
10.380732
116,600,000
0
0
1997-01-14 00:00:00-05:00
10.451407
10.583927
10.354226
10.398399
113,872,800
0
0
1997-01-15 00:00:00-05:00
10.424901
10.451405
10.000837
10.036176
227,419,200
0
0
1997-01-16 00:00:00-05:00
10.159862
10.318885
10.040594
10.06268
133,381,600
0
0
1997-01-17 00:00:00-05:00
10.03618
10.274716
10.03618
10.181952
97,962,400
0
0
1997-01-20 00:00:00-05:00
10.204037
10.31447
10.176429
10.26588
58,668,800
0
0
1997-01-21 00:00:00-05:00
10.257042
10.486743
10.239373
10.464657
64,573,600
0
0
1997-01-22 00:00:00-05:00
10.49558
10.76062
10.371895
10.751785
88,490,400
0
0
1997-01-23 00:00:00-05:00
10.831297
11.016825
10.716446
10.725281
99,123,200
0
0
1997-01-24 00:00:00-05:00
10.742947
10.928475
10.628097
10.636931
114,352,000
0
0
1997-01-27 00:00:00-05:00
10.664541
10.760618
10.548586
10.610429
69,532,000
0
0
1997-01-28 00:00:00-05:00
10.787119
10.866631
10.583922
10.672269
58,843,200
0
0
1997-01-29 00:00:00-05:00
10.781861
10.940938
10.711161
10.940938
74,363,200
0.00625
0
1997-01-30 00:00:00-05:00
11.073501
11.329791
11.011638
11.320953
88,168,000
0
0
1997-01-31 00:00:00-05:00
11.3563
11.594915
11.329787
11.471189
100,647,200
0
0
1997-02-03 00:00:00-05:00
11.559568
11.665619
11.453517
11.586081
77,328,000
0
0
1997-02-04 00:00:00-05:00
11.612588
11.656776
11.480025
11.647939
89,346,400
0
0
1997-02-05 00:00:00-05:00
11.515383
11.52422
10.958614
11.117691
187,991,200
0
0
1997-02-06 00:00:00-05:00
11.091175
11.126525
10.658133
10.826047
180,376,800
0
0
1997-02-07 00:00:00-05:00
10.976288
11.117689
10.905587
11.055826
117,951,200
0
0
1997-02-10 00:00:00-05:00
11.153039
11.214902
10.674705
10.719997
126,322,400
0
0
1997-02-11 00:00:00-05:00
10.896744
10.940932
10.357652
10.72883
151,842,400
0
0
1997-02-12 00:00:00-05:00
10.728832
11.100011
10.640456
11.082335
112,742,400
0
0
1997-02-13 00:00:00-05:00
11.170714
11.241415
11.029313
11.100014
96,499,200
0
0
1997-02-14 00:00:00-05:00
11.038155
11.100018
10.852566
10.923266
69,313,600
0
0
1997-02-18 00:00:00-05:00
10.905586
10.967449
10.755347
10.932098
60,033,600
0
0
1997-02-19 00:00:00-05:00
10.896745
11.011634
10.834882
10.87907
55,190,400
0
0
1997-02-20 00:00:00-05:00
10.764186
10.817211
10.559816
10.596272
128,985,600
0
0
1997-02-21 00:00:00-05:00
10.569761
10.579703
10.27812
10.348821
127,490,400
0
0
1997-02-24 00:00:00-05:00
10.172066
10.569757
10.057177
10.543244
131,964,800
0
0
1997-02-25 00:00:00-05:00
10.65813
10.702318
10.428353
10.525566
99,163,200
0
0
1997-02-26 00:00:00-05:00
10.49906
10.516735
10.233932
10.348821
94,690,400
0
0
1997-02-27 00:00:00-05:00
10.331143
10.33998
9.871588
9.879321
101,312,000
0
0
1997-02-28 00:00:00-05:00
9.862746
10.225087
9.685994
10.03066
149,775,200
0
0
1997-03-03 00:00:00-05:00
9.977641
10.322307
9.933453
10.31347
82,524,000
0
0
1997-03-04 00:00:00-05:00
10.366496
10.578598
10.322308
10.348821
120,270,400
0
0
1997-03-05 00:00:00-05:00
10.463703
10.578591
10.43719
10.569754
99,617,600
0
0
1997-03-06 00:00:00-05:00
10.569753
10.622778
10.260437
10.278112
115,592,000
0
0
1997-03-07 00:00:00-05:00
10.35765
10.463701
10.074847
10.145548
86,213,600
0
0
1997-03-10 00:00:00-05:00
10.127877
10.304628
10.00415
10.233928
82,115,200
0
0
1997-03-11 00:00:00-05:00
10.225089
10.33114
10.145551
10.172064
80,986,400
0
0
1997-03-12 00:00:00-05:00
10.119037
10.172063
9.898098
10.092525
98,388,000
0
0
1997-03-13 00:00:00-05:00
10.01299
10.145554
9.898101
9.986477
90,898,400
0
0
1997-03-14 00:00:00-05:00
10.048338
10.127876
9.721347
9.74786
81,598,400
0
0
1997-03-17 00:00:00-05:00
9.624133
9.668321
9.288305
9.641809
161,466,400
0
0
1997-03-18 00:00:00-05:00
9.703668
9.756694
9.535754
9.668318
95,223,200
0
0