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
1998-05-28 00:00:00-04:00
10.429354
10.606423
10.358526
10.411647
45,670,800
0
0
1998-05-29 00:00:00-04:00
10.429358
10.482479
10.092927
10.119488
77,225,200
0
0
1998-06-01 00:00:00-04:00
9.791907
9.827321
9.579425
9.632545
108,380,000
0
0
1998-06-02 00:00:00-04:00
9.774204
9.836178
9.659109
9.809618
72,040,400
0
0
1998-06-03 00:00:00-04:00
9.933561
10.013242
9.30054
9.340381
104,560,000
0
0
1998-06-04 00:00:00-04:00
9.579425
9.774201
9.464331
9.659106
82,716,000
0
0
1998-06-05 00:00:00-04:00
9.800758
9.907
9.597129
9.889293
59,046,000
0
0
1998-06-08 00:00:00-04:00
9.907003
9.915856
9.597132
9.818468
70,268,800
0
0
1998-06-09 00:00:00-04:00
9.80076
9.968976
9.721079
9.942415
51,892,800
0
0
1998-06-10 00:00:00-04:00
9.889297
9.951271
9.676814
9.712228
48,955,600
0
0
1998-06-11 00:00:00-04:00
9.747642
9.827323
9.650254
9.712228
43,135,600
0
0
1998-06-12 00:00:00-04:00
9.694519
9.703372
9.340381
9.694519
72,079,600
0
0
1998-06-15 00:00:00-04:00
9.526304
9.738787
9.46433
9.473184
53,234,000
0
0
1998-06-16 00:00:00-04:00
9.597129
9.898146
9.508595
9.889293
68,256,000
0
0
1998-06-17 00:00:00-04:00
9.898152
10.048661
9.721084
9.809618
69,139,200
0
0
1998-06-18 00:00:00-04:00
9.79191
9.924711
9.667961
9.871591
41,916,400
0
0
1998-06-19 00:00:00-04:00
10.004394
10.006607
9.73879
9.915859
68,891,600
0
0
1998-06-22 00:00:00-04:00
9.898148
10.535596
9.871588
10.464768
80,072,000
0
0
1998-06-23 00:00:00-04:00
10.588717
10.730372
10.526743
10.659545
75,155,200
0
0
1998-06-24 00:00:00-04:00
10.63299
10.978274
10.378453
10.960567
76,740,400
0
0
1998-06-25 00:00:00-04:00
10.942855
10.995976
10.641838
10.712666
55,333,600
0
0
1998-06-26 00:00:00-04:00
10.703816
10.925152
10.624135
10.818911
42,892,800
0
0
1998-06-29 00:00:00-04:00
10.889732
10.942853
10.588715
10.739223
44,950,000
0
0
1998-06-30 00:00:00-04:00
10.597572
10.677253
10.41165
10.500184
50,669,200
0
0
1998-07-01 00:00:00-04:00
10.579865
10.677253
10.261141
10.650693
69,999,600
0
0
1998-07-02 00:00:00-04:00
10.562153
10.641834
10.367378
10.376231
40,194,000
0
0
1998-07-06 00:00:00-04:00
10.278848
10.473624
10.234581
10.409436
35,581,600
0
0
1998-07-07 00:00:00-04:00
10.358534
10.668405
10.278853
10.641845
54,239,600
0
0
1998-07-08 00:00:00-04:00
10.712666
11.093364
10.703812
11.093364
87,268,000
0
0
1998-07-09 00:00:00-04:00
10.98712
11.385525
10.951706
11.29699
96,395,200
0
0
1998-07-10 00:00:00-04:00
11.261577
11.403232
11.084508
11.29699
57,320,000
0
0
1998-07-13 00:00:00-04:00
11.296993
11.686544
11.261579
11.668838
77,118,400
0
0
1998-07-14 00:00:00-04:00
11.713105
11.810493
11.385528
11.429795
88,694,000
0
0
1998-07-15 00:00:00-04:00
11.489557
12.040684
11.456357
11.934443
168,073,200
0
0
1998-07-16 00:00:00-04:00
11.899029
12.022977
11.757374
11.934443
67,307,200
0
0
1998-07-17 00:00:00-04:00
11.881317
11.890171
11.677688
11.775076
50,119,200
0
0
1998-07-20 00:00:00-04:00
11.668839
11.766226
11.553744
11.580304
37,541,600
0
0
1998-07-21 00:00:00-04:00
11.527184
12.014124
11.500624
11.562598
79,948,000
0
0
1998-07-22 00:00:00-04:00
11.420941
11.757372
11.420941
11.668838
65,818,400
0
0
1998-07-23 00:00:00-04:00
11.571453
12.031832
11.536039
11.695401
85,404,000
0
0
1998-07-24 00:00:00-04:00
11.721961
11.899029
11.562599
11.766228
58,984,800
0
0
1998-07-27 00:00:00-04:00
11.651132
12.200045
11.580304
12.191192
84,463,600
0
0
1998-07-28 00:00:00-04:00
12.297434
12.501063
12.111511
12.129218
118,007,600
0
0
1998-07-29 00:00:00-04:00
12.235457
12.297431
11.961
11.98756
57,039,600
0
0
1998-07-30 00:00:00-04:00
12.138073
12.430237
12.040685
12.41253
58,014,400
0
0
1998-07-31 00:00:00-04:00
12.368263
12.447944
11.934444
11.961004
48,032,800
0
0
1998-08-03 00:00:00-04:00
11.845908
12.200046
11.775081
12.014124
55,863,600
0
0
1998-08-04 00:00:00-04:00
12.093805
12.18234
11.562599
11.606866
77,434,000
0
0
1998-08-05 00:00:00-04:00
11.628826
11.985308
11.495976
11.921097
91,450,400
0.0075
0
1998-08-06 00:00:00-04:00
11.761683
12.408221
11.761683
12.328511
94,552,800
0
0
1998-08-07 00:00:00-04:00
12.452499
12.603062
12.239938
12.284222
81,810,000
0
0
1998-08-10 00:00:00-04:00
12.22223
12.434791
12.14252
12.275371
49,170,800
0
0
1998-08-11 00:00:00-04:00
11.938815
12.098235
11.876818
11.983098
72,920,000
0
0
1998-08-12 00:00:00-04:00
12.115948
12.186801
11.956528
12.133661
55,206,000
0
0
1998-08-13 00:00:00-04:00
12.169085
12.328505
11.974238
12.080518
65,314,000
0
0
1998-08-14 00:00:00-04:00
12.177943
12.29308
12.124803
12.213369
62,301,600
0
0
1998-08-17 00:00:00-04:00
12.151366
12.718194
12.151366
12.691624
95,816,400
0
0
1998-08-18 00:00:00-04:00
12.673925
13.125616
12.665068
12.957339
119,604,800
0
0
1998-08-19 00:00:00-04:00
13.028178
13.072461
12.64734
12.691624
67,748,800
0
0
1998-08-20 00:00:00-04:00
12.32851
12.505644
12.098236
12.186803
134,286,800
0
0
1998-08-21 00:00:00-04:00
11.983099
12.142519
11.673114
12.036239
116,136,000
0
0
1998-08-24 00:00:00-04:00
12.071664
12.25544
11.828105
11.991954
84,328,800
0
0
1998-08-25 00:00:00-04:00
12.115949
12.169089
11.859105
11.963171
52,442,400
0
0
1998-08-26 00:00:00-04:00
11.717394
11.974238
11.646541
11.761678
52,515,200
0
0
1998-08-27 00:00:00-04:00
11.531405
11.628829
10.87601
11.301131
133,454,800
0
0
1998-08-28 00:00:00-04:00
11.106282
11.416266
10.734301
10.911435
94,445,200
0
0
1998-08-31 00:00:00-04:00
10.893726
10.973436
10.052341
10.087768
104,269,200
0
0
1998-09-01 00:00:00-04:00
10.052342
10.876014
9.884065
10.769733
109,021,200
0
0
1998-09-02 00:00:00-04:00
10.814011
11.044285
10.495171
10.610308
84,881,200
0
0
1998-09-03 00:00:00-04:00
10.636881
11.159426
10.566028
10.876012
107,758,800
0
0
1998-09-04 00:00:00-04:00
11.008863
11.17714
10.787446
11.088573
64,649,200
0
0
1998-09-08 00:00:00-04:00
11.504834
11.619971
11.24799
11.606686
83,092,800
0
0
1998-09-09 00:00:00-04:00
11.735111
11.991955
11.49598
11.513694
94,456,000
0
0
1998-09-10 00:00:00-04:00
11.301128
11.425122
10.973431
11.203705
76,448,800
0
0
1998-09-11 00:00:00-04:00
11.797108
12.053952
11.619974
12.036239
150,086,000
0
0
1998-09-14 00:00:00-04:00
12.009669
12.266513
11.983099
12.160233
67,960,000
0
0
1998-09-15 00:00:00-04:00
12.045093
12.204513
11.983096
12.177943
47,313,200
0
0
1998-09-16 00:00:00-04:00
12.195658
12.301939
11.859104
12.053951
45,172,000
0
0
1998-09-17 00:00:00-04:00
11.743964
11.938811
11.673111
11.761678
56,430,800
0
0
1998-09-18 00:00:00-04:00
11.788248
11.832531
11.619971
11.761678
50,604,800
0
0
1998-09-21 00:00:00-04:00
11.513693
11.991954
11.425126
11.991954
39,437,600
0
0
1998-09-22 00:00:00-04:00
12.053953
12.080523
11.814822
11.841393
40,890,800
0
0
1998-09-23 00:00:00-04:00
11.921098
12.337362
11.885671
12.337362
67,808,400
0
0
1998-09-24 00:00:00-04:00
12.29308
12.487927
11.956526
12.089376
62,723,200
0
0
1998-09-25 00:00:00-04:00
11.991953
12.576495
11.903386
12.514498
69,451,200
0
0
1998-09-28 00:00:00-04:00
12.532215
12.611925
12.213374
12.328511
60,137,200
0
0
1998-09-29 00:00:00-04:00
12.381647
12.558781
12.29308
12.541067
52,740,000
0
0
1998-09-30 00:00:00-04:00
12.372791
12.470215
12.13366
12.151374
45,350,000
0
0
1998-10-01 00:00:00-04:00
11.938812
12.107089
11.628828
11.823675
61,390,000
0
0
1998-10-02 00:00:00-04:00
11.735109
12.045093
11.513692
11.885673
59,275,600
0
0
1998-10-05 00:00:00-04:00
11.699683
11.859104
11.026575
11.416269
78,511,200
0
0
1998-10-06 00:00:00-04:00
11.69968
11.797103
11.132852
11.283416
82,609,600
0
0
1998-10-07 00:00:00-04:00
11.177135
11.495975
11.123995
11.203705
82,892,800
0
0
1998-10-08 00:00:00-04:00
10.884867
11.389698
10.74316
11.115141
120,596,800
0
0
1998-10-09 00:00:00-04:00
11.292267
11.938805
11.247984
11.876808
87,274,400
0
0
1998-10-12 00:00:00-04:00
12.02738
12.169087
11.938813
12.10709
62,548,400
0
0
1998-10-13 00:00:00-04:00
11.974243
12.107093
11.611119
11.841393
100,670,000
0
0
1998-10-14 00:00:00-04:00
11.726254
11.938815
11.637687
11.699684
110,875,600
0
0
1998-10-15 00:00:00-04:00
11.664257
12.080522
11.54912
11.983098
73,935,600
0
0
1998-10-16 00:00:00-04:00
12.071665
12.115948
11.841391
11.867961
76,712,800
0
0