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
1998-01-02 00:00:00-05:00
10.005663
10.279912
9.979123
10.279912
40,927,200
0
0
1998-01-05 00:00:00-05:00
10.341845
10.636
10.191451
10.545321
78,368,400
0
0
1998-01-06 00:00:00-05:00
10.456851
10.518778
10.288763
10.35069
48,313,600
0
0
1998-01-07 00:00:00-05:00
10.297603
10.421457
10.129515
10.297603
55,380,800
0
0
1998-01-08 00:00:00-05:00
10.226835
10.589552
10.209142
10.518778
75,730,400
0
0
1998-01-09 00:00:00-05:00
10.554165
10.616092
10.083076
10.173755
88,028,800
0
0
1998-01-12 00:00:00-05:00
10.023356
10.713401
10.005662
10.704555
123,747,600
0
0
1998-01-13 00:00:00-05:00
10.810714
10.934569
10.793021
10.890335
97,348,000
0
0
1998-01-14 00:00:00-05:00
10.899188
10.908035
10.527625
10.67802
123,962,000
0
0
1998-01-15 00:00:00-05:00
10.598396
10.810718
10.563009
10.660323
53,458,400
0
0
1998-01-16 00:00:00-05:00
10.7311
10.739947
10.563012
10.589552
59,281,200
0
0
1998-01-20 00:00:00-05:00
10.633786
10.801874
10.598399
10.793027
49,972,000
0
0
1998-01-21 00:00:00-05:00
10.678018
10.996501
10.669171
10.854953
69,415,200
0
0
1998-01-22 00:00:00-05:00
10.757639
10.969961
10.748792
10.828413
49,898,000
0
0
1998-01-23 00:00:00-05:00
10.881493
11.023041
10.828413
10.925727
56,184,800
0
0
1998-01-26 00:00:00-05:00
10.899193
11.040741
10.899193
10.996508
44,695,200
0
0
1998-01-27 00:00:00-05:00
11.023038
11.2619
10.952264
11.208819
58,713,200
0
0
1998-01-28 00:00:00-05:00
11.292725
11.531677
11.257324
11.452026
67,063,600
0.0075
0
1998-01-29 00:00:00-05:00
11.372369
11.735223
11.363519
11.611321
72,366,400
0
0
1998-01-30 00:00:00-05:00
11.682122
11.717522
11.45202
11.46972
45,384,000
0
0
1998-02-02 00:00:00-05:00
11.682126
11.839215
11.637876
11.761777
62,426,000
0
0
1998-02-03 00:00:00-05:00
11.894528
12.337032
11.841427
12.221981
99,884,400
0
0
1998-02-04 00:00:00-05:00
12.195435
12.505188
12.124634
12.398987
75,391,600
0
0
1998-02-05 00:00:00-05:00
12.567135
12.752987
12.195431
12.248531
97,320,800
0
0
1998-02-06 00:00:00-05:00
12.142327
12.46093
12.124626
12.396767
52,042,800
0
0
1998-02-09 00:00:00-05:00
12.381282
12.443232
12.098079
12.151179
45,804,400
0
0
1998-02-10 00:00:00-05:00
12.098083
12.434386
12.044982
12.213134
59,575,200
0
0
1998-02-11 00:00:00-05:00
12.133479
12.18658
11.929927
12.044978
64,918,000
0
0
1998-02-12 00:00:00-05:00
11.876828
12.07153
11.717527
12.03613
70,388,800
0
0
1998-02-13 00:00:00-05:00
11.947619
12.02727
11.867969
11.867969
39,093,600
0
0
1998-02-17 00:00:00-05:00
11.983027
12.027278
11.885676
11.983027
41,481,600
0
0
1998-02-18 00:00:00-05:00
11.947624
12.319328
11.929924
12.310478
65,802,800
0
0
1998-02-19 00:00:00-05:00
12.602537
12.90344
12.478636
12.82379
136,295,200
0
0
1998-02-20 00:00:00-05:00
12.921139
13.080441
12.814938
13.00079
98,482,000
0
0
1998-02-23 00:00:00-05:00
13.168943
13.399046
13.080442
13.337095
68,921,200
0
0
1998-02-24 00:00:00-05:00
13.32824
13.540643
13.062737
13.080438
75,785,200
0
0
1998-02-25 00:00:00-05:00
13.124692
13.363645
13.115842
13.310544
49,980,000
0
0
1998-02-26 00:00:00-05:00
13.275145
13.319395
13.062742
13.071592
55,918,800
0
0
1998-02-27 00:00:00-05:00
13.018491
13.080441
12.673337
12.699887
73,563,600
0
0
1998-03-02 00:00:00-05:00
12.717585
12.938838
12.390132
12.407832
71,733,600
0
0
1998-03-03 00:00:00-05:00
12.16888
12.221981
11.912228
12.080379
116,639,200
0
0
1998-03-04 00:00:00-05:00
12.027279
12.310482
12.009579
12.239681
54,200,000
0
0
1998-03-05 00:00:00-05:00
10.62896
10.956413
10.62011
10.69976
369,330,400
0
0
1998-03-06 00:00:00-05:00
10.956417
11.080318
10.779415
11.062618
128,355,600
0
0
1998-03-09 00:00:00-05:00
11.08032
11.09802
10.611265
10.628965
107,076,800
0
0
1998-03-10 00:00:00-05:00
10.832512
10.832512
10.61126
10.69091
68,406,000
0
0
1998-03-11 00:00:00-05:00
10.841366
10.850216
10.628964
10.744015
56,479,200
0
0
1998-03-12 00:00:00-05:00
10.779419
10.85907
10.664368
10.814819
39,483,600
0
0
1998-03-13 00:00:00-05:00
10.903323
10.974124
10.841372
10.850223
33,584,400
0
0
1998-03-16 00:00:00-05:00
10.912175
11.027226
10.903325
11.000676
36,159,600
0
0
1998-03-17 00:00:00-05:00
10.974118
11.000668
10.708615
10.867917
55,440,400
0
0
1998-03-18 00:00:00-05:00
10.752861
10.965263
10.744011
10.903313
32,528,000
0
0
1998-03-19 00:00:00-05:00
10.956419
11.03607
10.867918
10.947569
34,558,000
0
0
1998-03-20 00:00:00-05:00
10.974116
10.974116
10.664363
10.726314
64,090,800
0
0
1998-03-23 00:00:00-05:00
10.690916
10.690916
10.540464
10.628965
73,635,600
0
0
1998-03-24 00:00:00-05:00
10.646664
10.744015
10.478512
10.540462
62,888,800
0
0
1998-03-25 00:00:00-05:00
10.744015
10.823666
10.655514
10.770565
66,587,600
0
0
1998-03-26 00:00:00-05:00
10.89447
11.080322
10.86792
11.071472
55,606,400
0
0
1998-03-27 00:00:00-05:00
11.08917
11.266171
11.080319
11.16882
72,785,200
0
0
1998-03-30 00:00:00-05:00
11.133423
11.151123
10.921021
10.956421
44,500,400
0
0
1998-03-31 00:00:00-05:00
10.859066
11.080318
10.850216
11.053768
57,452,000
0
0
1998-04-01 00:00:00-05:00
10.97412
11.036071
10.823668
10.97412
60,100,800
0
0
1998-04-02 00:00:00-05:00
10.89447
10.974121
10.770569
10.814819
44,330,800
0
0
1998-04-03 00:00:00-05:00
10.850217
11.027219
10.779416
10.867917
74,411,200
0
0
1998-04-06 00:00:00-04:00
10.788264
10.797114
10.460811
10.460811
71,554,000
0
0
1998-04-07 00:00:00-04:00
10.478511
10.531611
10.213008
10.283809
73,555,200
0
0
1998-04-08 00:00:00-04:00
10.336907
10.398858
10.097955
10.274957
80,134,000
0
0
1998-04-09 00:00:00-04:00
10.496208
10.575859
10.398857
10.443108
58,564,000
0
0
1998-04-13 00:00:00-04:00
10.460815
10.83252
10.407715
10.797119
63,446,000
0
0
1998-04-14 00:00:00-04:00
10.708617
10.894469
10.628966
10.761718
69,982,000
0
0
1998-04-15 00:00:00-04:00
11.071467
11.257319
10.584712
10.602412
142,813,200
0
0
1998-04-16 00:00:00-04:00
10.398864
10.602416
10.374526
10.531615
72,342,800
0
0
1998-04-17 00:00:00-04:00
10.487362
10.664364
10.469662
10.646664
45,112,800
0
0
1998-04-20 00:00:00-04:00
10.611264
10.850217
10.602414
10.832517
40,400,400
0
0
1998-04-21 00:00:00-04:00
11.009518
11.18652
10.991818
11.17767
93,195,600
0
0
1998-04-22 00:00:00-04:00
11.221916
11.965323
11.204216
11.903373
151,875,200
0
0
1998-04-23 00:00:00-04:00
11.788322
12.044974
11.62017
11.788322
98,472,000
0
0
1998-04-24 00:00:00-04:00
11.593621
11.806023
11.50512
11.620172
68,476,800
0
0
1998-04-27 00:00:00-04:00
11.363521
11.522822
11.151118
11.32812
83,156,000
0
0
1998-04-28 00:00:00-04:00
11.434324
11.522825
11.08032
11.230772
61,831,600
0
0
1998-04-29 00:00:00-04:00
11.261583
11.403238
11.155342
11.350118
41,810,400
0.0075
0
1998-04-30 00:00:00-04:00
11.420942
11.553743
11.243873
11.447502
50,554,000
0
0
1998-05-01 00:00:00-04:00
11.465213
11.686549
11.350118
11.633429
45,786,400
0
0
1998-05-04 00:00:00-04:00
11.65113
11.828199
11.509475
11.615716
36,578,000
0
0
1998-05-05 00:00:00-04:00
11.580302
11.721957
11.553742
11.598009
34,794,800
0
0
1998-05-06 00:00:00-04:00
11.642276
11.65113
11.438647
11.527182
32,992,800
0
0
1998-05-07 00:00:00-04:00
11.536034
11.651129
11.429793
11.47406
39,124,400
0
0
1998-05-08 00:00:00-04:00
11.420939
11.925585
11.412085
11.907878
68,384,800
0
0
1998-05-11 00:00:00-04:00
11.881321
12.022976
11.686545
11.686545
47,877,600
0
0
1998-05-12 00:00:00-04:00
11.677693
11.996417
11.624572
11.97871
48,472,800
0
0
1998-05-13 00:00:00-04:00
11.987564
12.084951
11.863615
12.014124
52,413,200
0
0
1998-05-14 00:00:00-04:00
11.872469
12.102658
11.819348
11.97871
56,047,600
0
0
1998-05-15 00:00:00-04:00
11.783934
11.792787
11.314702
11.376676
98,584,000
0
0
1998-05-18 00:00:00-04:00
11.332404
11.518326
11.102215
11.24387
44,609,200
0
0
1998-05-19 00:00:00-04:00
11.288137
11.429793
11.199603
11.270431
36,790,800
0
0
1998-05-20 00:00:00-04:00
11.226164
11.243871
10.836613
10.90744
69,038,000
0
0
1998-05-21 00:00:00-04:00
10.810055
10.845468
10.455917
10.500184
95,151,600
0
0
1998-05-22 00:00:00-04:00
10.58872
10.58872
10.473625
10.526746
41,110,800
0
0
1998-05-26 00:00:00-04:00
10.6861
10.748074
10.473618
10.579859
51,538,000
0
0
1998-05-27 00:00:00-04:00
10.411651
10.544453
10.323117
10.526746
65,520,000
0
0