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
1998-10-19 00:00:00-04:00
11.779392
12.062806
11.708539
12.045093
59,394,800
0
0
1998-10-20 00:00:00-04:00
12.151375
12.363936
11.974241
11.983098
83,388,000
0
0
1998-10-21 00:00:00-04:00
12.071662
12.346219
11.991952
12.337362
57,402,000
0
0
1998-10-22 00:00:00-04:00
12.213372
12.452503
12.124805
12.381649
48,283,600
0
0
1998-10-23 00:00:00-04:00
12.266514
12.603068
12.239944
12.363937
56,905,200
0
0
1998-10-26 00:00:00-05:00
12.337365
12.620779
12.257655
12.603065
49,700,400
0
0
1998-10-27 00:00:00-05:00
12.673924
12.718207
12.363939
12.372796
52,743,200
0
0
1998-10-28 00:00:00-05:00
12.301942
12.682779
12.293085
12.642924
48,941,600
0
0
1998-10-29 00:00:00-05:00
12.558784
12.842198
12.549927
12.718205
73,024,000
0
0
1998-10-30 00:00:00-05:00
12.753628
12.868765
12.629634
12.638491
47,807,600
0
0
1998-11-02 00:00:00-05:00
12.718202
13.037042
12.691632
13.010472
52,581,200
0
0
1998-11-03 00:00:00-05:00
12.921906
13.010473
12.709346
12.815626
51,115,600
0
0
1998-11-04 00:00:00-05:00
12.989649
13.468122
12.909903
13.44154
109,783,600
0.01
0
1998-11-05 00:00:00-05:00
13.326355
13.39724
13.220028
13.326355
58,649,600
0
0
1998-11-06 00:00:00-05:00
13.299765
13.592165
13.264323
13.530141
65,113,200
0
0
1998-11-09 00:00:00-05:00
13.450392
13.618743
13.246598
13.609882
47,542,000
0
0
1998-11-10 00:00:00-05:00
13.663049
14.10608
13.565583
13.831401
85,904,400
0
0
1998-11-11 00:00:00-05:00
14.425065
14.79721
14.407343
14.699743
126,148,400
0
0
1998-11-12 00:00:00-05:00
14.549114
14.894678
14.371902
14.557975
72,308,800
0
0
1998-11-13 00:00:00-05:00
14.371898
14.868092
14.371898
14.708601
59,891,600
0
0
1998-11-16 00:00:00-05:00
14.9124
15.169357
14.894679
15.151636
49,532,000
0
0
1998-11-17 00:00:00-05:00
15.063031
15.594667
14.974424
15.382012
58,458,400
0
0
1998-11-18 00:00:00-05:00
15.364284
15.718708
15.346563
15.576939
51,899,200
0
0
1998-11-19 00:00:00-05:00
15.709851
16.330093
15.70099
16.002251
94,157,600
0
0
1998-11-20 00:00:00-05:00
16.14402
16.179462
15.745292
15.887062
67,536,400
0
0
1998-11-23 00:00:00-05:00
15.860486
16.427564
15.674413
16.099722
57,492,000
0
0
1998-11-24 00:00:00-05:00
15.949092
16.197189
15.647831
15.656692
46,309,600
0
0
1998-11-25 00:00:00-05:00
15.736433
15.895924
15.275682
15.559221
58,885,200
0
0
1998-11-27 00:00:00-05:00
15.497193
15.630102
15.45289
15.59466
17,278,400
0
0
1998-11-30 00:00:00-05:00
15.692135
15.911435
15.240244
15.257965
63,109,600
0
0
1998-12-01 00:00:00-05:00
15.001007
16.303516
14.983286
16.303516
76,924,400
0
0
1998-12-02 00:00:00-05:00
16.152886
16.303516
15.789601
16.099722
64,597,200
0
0
1998-12-03 00:00:00-05:00
16.09972
16.604775
15.435175
15.523781
78,229,200
0
0
1998-12-04 00:00:00-05:00
16.055426
16.489595
16.037704
16.489595
70,552,400
0
0
1998-12-07 00:00:00-05:00
16.53389
16.941478
16.498448
16.861732
51,056,000
0
0
1998-12-08 00:00:00-05:00
17.047807
17.579443
16.897176
17.021225
99,456,000
0
0
1998-12-09 00:00:00-05:00
17.189573
17.225015
16.773124
16.897173
50,258,800
0
0
1998-12-10 00:00:00-05:00
16.808561
17.030076
16.19718
16.250343
61,700,800
0
0
1998-12-11 00:00:00-05:00
16.232626
16.622493
16.090857
16.507305
54,904,800
0
0
1998-12-14 00:00:00-05:00
16.232623
16.374392
15.763011
15.816175
61,902,800
0
0
1998-12-15 00:00:00-05:00
16.002258
16.478516
15.87821
16.436428
70,154,000
0
0
1998-12-16 00:00:00-05:00
16.516173
16.587058
16.073143
16.17947
44,630,800
0
0
1998-12-17 00:00:00-05:00
16.285791
16.649076
16.26807
16.56933
39,876,800
0
0
1998-12-18 00:00:00-05:00
16.985772
17.092099
16.852863
17.012354
63,221,600
0
0
1998-12-21 00:00:00-05:00
17.083247
17.57944
17.003501
17.393368
38,856,400
0
0
1998-12-22 00:00:00-05:00
17.349064
17.402227
16.764264
16.879452
46,193,200
0
0
1998-12-23 00:00:00-05:00
17.721209
17.721209
17.207294
17.721209
79,884,400
0
0
1998-12-24 00:00:00-05:00
17.694627
17.88956
17.517415
17.721209
17,430,800
0
0
1998-12-28 00:00:00-05:00
17.818676
17.818676
17.2959
17.313622
27,864,400
0
0
1998-12-29 00:00:00-05:00
17.313621
17.579439
17.065524
17.162991
40,452,000
0
0
1998-12-30 00:00:00-05:00
17.083246
17.428809
16.879452
16.897173
41,480,400
0
0
1998-12-31 00:00:00-05:00
16.976915
17.100963
16.76426
16.808563
29,049,600
0
0
1999-01-04 00:00:00-05:00
17.003504
17.455394
16.968061
17.127552
65,404,800
0
0
1999-01-05 00:00:00-05:00
17.083244
17.738928
17.012359
17.47311
65,518,800
0
0
1999-01-06 00:00:00-05:00
17.84526
18.394617
17.614884
18.359175
107,730,400
0
0
1999-01-07 00:00:00-05:00
18.093351
18.571824
18.07563
18.323727
54,466,400
0
0
1999-01-08 00:00:00-05:00
18.589551
18.642715
18.164242
18.385757
43,911,200
0
0
1999-01-11 00:00:00-05:00
18.970554
20.042687
18.554105
19.812311
105,812,800
0
0
1999-01-12 00:00:00-05:00
20.166737
20.20218
19.068022
19.218653
103,578,000
0
0
1999-01-13 00:00:00-05:00
18.616132
20.149016
18.571829
19.705986
118,809,200
0
0
1999-01-14 00:00:00-05:00
19.847759
19.847759
18.926256
18.961699
82,390,800
0
0
1999-01-15 00:00:00-05:00
19.032587
19.387011
18.997144
19.192078
63,951,200
0
0
1999-01-19 00:00:00-05:00
19.484473
19.794594
19.138909
19.759151
43,302,400
0
0
1999-01-20 00:00:00-05:00
19.971801
20.370528
19.511049
19.599655
61,501,200
0
0
1999-01-21 00:00:00-05:00
19.42244
19.511046
18.749035
18.926247
63,926,400
0
0
1999-01-22 00:00:00-05:00
18.536387
18.819926
18.217405
18.270569
87,440,800
0
0
1999-01-25 00:00:00-05:00
18.412336
18.607269
17.942724
18.518663
59,519,200
0
0
1999-01-26 00:00:00-05:00
18.837648
19.422448
18.660436
19.413588
68,130,000
0
0
1999-01-27 00:00:00-05:00
19.369277
19.493325
18.802198
18.81992
57,336,000
0
0
1999-01-28 00:00:00-05:00
19.440169
19.652824
19.138909
19.44903
83,802,000
0
0
1999-01-29 00:00:00-05:00
19.546486
20.007237
19.333832
19.980656
57,248,400
0
0
1999-02-01 00:00:00-05:00
19.945217
19.945217
19.422441
19.54649
52,246,000
0
0
1999-02-02 00:00:00-05:00
19.564216
19.573076
18.819925
19.085743
59,669,200
0
0
1999-02-03 00:00:00-05:00
18.934692
19.714773
18.837182
19.67045
57,020,000
0.015
0
1999-02-04 00:00:00-05:00
19.395656
19.431114
18.438284
18.456013
86,413,200
0
0
1999-02-05 00:00:00-05:00
18.686481
18.792856
17.401121
18.092556
135,059,600
0
0
1999-02-08 00:00:00-05:00
18.420548
18.952421
18.065966
18.721943
69,630,800
0
0
1999-02-09 00:00:00-05:00
18.659893
18.801726
17.693656
17.773438
80,440,000
0
0
1999-02-10 00:00:00-05:00
17.79116
18.385085
17.59614
18.269846
67,522,400
0
0
1999-02-11 00:00:00-05:00
18.385096
18.943563
18.128024
18.89924
54,106,800
0
0
1999-02-12 00:00:00-05:00
18.615568
18.615568
17.835487
17.941862
73,194,800
0
0
1999-02-16 00:00:00-05:00
18.323038
18.509194
17.746842
17.924133
59,492,800
0
0
1999-02-17 00:00:00-05:00
17.578414
18.216662
17.534091
17.675924
81,443,200
0
0
1999-02-18 00:00:00-05:00
17.870953
18.420556
17.693662
18.172348
71,698,800
0
0
1999-02-19 00:00:00-05:00
18.207796
18.52692
18.065963
18.163473
50,430,400
0
0
1999-02-22 00:00:00-05:00
18.11915
18.846044
17.782297
18.837179
60,588,800
0
0
1999-02-23 00:00:00-05:00
18.757403
19.502026
18.651029
19.041069
73,702,800
0
0
1999-02-24 00:00:00-05:00
18.996742
19.413376
18.473734
18.491463
65,650,400
0
0
1999-02-25 00:00:00-05:00
18.296445
18.438278
17.737978
18.119154
79,470,000
0
0
1999-02-26 00:00:00-05:00
17.569545
17.587274
16.86038
17.011078
167,201,200
0
0
1999-03-01 00:00:00-05:00
16.851523
16.878117
16.266462
16.603315
128,595,600
0
0
1999-03-02 00:00:00-05:00
16.399421
16.426015
15.53956
15.575018
134,460,000
0
0
1999-03-03 00:00:00-05:00
16.009385
16.310779
15.601615
16.266457
136,544,000
0
0
1999-03-04 00:00:00-05:00
16.426025
16.718555
15.654808
16.080307
105,008,400
0
0
1999-03-05 00:00:00-05:00
16.488075
16.612179
15.920744
16.257597
87,876,400
0
0
1999-03-08 00:00:00-05:00
16.70082
17.026593
16.594446
16.966757
73,882,400
0
0
1999-03-09 00:00:00-05:00
16.904711
17.046544
16.275327
16.355108
90,112,800
0
0
1999-03-10 00:00:00-05:00
16.585588
16.789472
16.346245
16.576723
80,239,200
0
0
1999-03-11 00:00:00-05:00
16.727423
16.931308
16.470351
16.754017
60,116,000
0
0
1999-03-12 00:00:00-05:00
16.860387
17.00222
16.594451
16.771742
68,498,000
0
0