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
1999-03-15 00:00:00-05:00
16.86039
16.86039
16.558995
16.718557
44,557,200
0
0
1999-03-16 00:00:00-05:00
16.798338
17.374534
16.718557
17.073139
84,968,800
0
0
1999-03-17 00:00:00-05:00
17.126322
17.356801
16.96676
17.090864
58,679,200
0
0
1999-03-18 00:00:00-05:00
17.277023
17.44545
17.108597
17.277023
54,057,600
0
0
1999-03-19 00:00:00-05:00
17.578419
17.640471
16.864822
16.878119
71,022,800
0
0
1999-03-22 00:00:00-05:00
16.895842
16.913571
16.310781
16.32851
49,174,000
0
0
1999-03-23 00:00:00-05:00
16.390565
16.594449
16.133492
16.248732
66,840,000
0
0
1999-03-24 00:00:00-05:00
16.275321
16.940162
16.204404
16.913569
64,180,000
0
0
1999-03-25 00:00:00-05:00
17.046541
17.06427
16.55899
16.727417
60,403,200
0
0
1999-03-26 00:00:00-05:00
16.736279
17.179507
16.541259
16.550123
53,682,400
0
0
1999-03-29 00:00:00-05:00
16.674236
17.250432
16.470351
17.241568
44,410,400
0
0
1999-03-30 00:00:00-05:00
17.117464
17.445452
17.108599
17.241568
50,729,200
0
0
1999-03-31 00:00:00-05:00
17.285885
17.516363
16.842657
16.860386
38,569,200
0
0
1999-04-01 00:00:00-05:00
17.011086
17.214971
16.860389
17.144054
32,888,800
0
0
1999-04-05 00:00:00-04:00
17.28589
18.0837
17.268161
18.0837
56,909,600
0
0
1999-04-06 00:00:00-04:00
17.97731
18.606693
17.870935
18.500319
70,669,200
0
0
1999-04-07 00:00:00-04:00
18.642162
18.934692
18.225527
18.739672
65,404,400
0
0
1999-04-08 00:00:00-04:00
18.721946
18.916966
18.216666
18.588978
54,526,400
0
0
1999-04-09 00:00:00-04:00
18.77513
18.819453
18.447142
18.553516
44,679,200
0
0
1999-04-12 00:00:00-04:00
17.480905
17.720249
17.019949
17.374531
83,342,600
0
2
1999-04-13 00:00:00-04:00
17.853217
17.870946
16.966761
17.161781
71,036,800
0
0
1999-04-14 00:00:00-04:00
17.409991
17.445449
15.956204
16.168953
104,478,400
0
0
1999-04-15 00:00:00-04:00
16.594452
16.62991
16.027121
16.576723
63,876,800
0
0
1999-04-16 00:00:00-04:00
16.417159
16.558992
16.013822
16.239868
34,904,400
0
0
1999-04-19 00:00:00-04:00
16.204404
16.736277
15.601614
15.743447
64,349,400
0
0
1999-04-20 00:00:00-04:00
15.9562
16.168949
15.743451
16.044846
39,453,400
0
0
1999-04-21 00:00:00-04:00
16.328515
16.878118
15.920746
16.576723
43,047,400
0
0
1999-04-22 00:00:00-04:00
17.019944
17.4809
16.878111
17.445442
56,996,800
0
0
1999-04-23 00:00:00-04:00
17.569547
18.012774
17.30361
17.516359
44,717,000
0
0
1999-04-26 00:00:00-04:00
17.782293
18.331895
17.729105
18.278708
37,821,600
0
0
1999-04-27 00:00:00-04:00
18.172336
18.385085
17.605004
17.658192
36,775,400
0
0
1999-04-28 00:00:00-04:00
17.711376
17.977313
17.268149
17.356794
29,094,000
0
0
1999-04-29 00:00:00-04:00
17.445438
17.480896
16.984481
17.250418
29,336,200
0
0
1999-04-30 00:00:00-04:00
17.463169
17.658189
16.824921
17.356794
28,045,000
0
0
1999-05-03 00:00:00-04:00
17.3568
17.906403
17.285884
17.906403
29,665,000
0
0
1999-05-04 00:00:00-04:00
17.817754
18.136878
17.463172
17.498631
29,221,200
0
0
1999-05-05 00:00:00-04:00
17.507148
18.447248
17.205607
18.163445
35,256,800
0.015
0
1999-05-06 00:00:00-04:00
18.021545
18.145709
16.602526
16.939543
58,030,600
0
0
1999-05-07 00:00:00-04:00
17.223342
17.507145
16.9218
17.294292
38,797,800
0
0
1999-05-10 00:00:00-04:00
17.347508
17.542623
17.063705
17.205606
21,220,200
0
0
1999-05-11 00:00:00-04:00
17.365247
17.773215
17.223345
17.684526
28,584,200
0
0
1999-05-12 00:00:00-04:00
17.649036
17.879626
17.205593
17.737724
23,681,000
0
0
1999-05-13 00:00:00-04:00
17.861895
17.879633
17.028222
17.045959
27,664,200
0
0
1999-05-14 00:00:00-04:00
16.850853
16.921804
16.300983
16.460623
45,267,200
0
0
1999-05-17 00:00:00-04:00
16.336455
16.886325
16.230029
16.868587
30,004,600
0
0
1999-05-18 00:00:00-04:00
16.975011
16.992749
16.478354
16.726683
32,767,400
0
0
1999-05-19 00:00:00-04:00
16.762165
16.975018
16.389673
16.939543
34,605,800
0
0
1999-05-20 00:00:00-04:00
17.010484
17.063697
16.354188
16.371925
42,619,000
0
0
1999-05-21 00:00:00-04:00
16.380795
16.425139
16.017172
16.176811
39,350,400
0
0
1999-05-24 00:00:00-04:00
16.24777
16.24777
15.751113
15.875278
35,671,000
0
0
1999-05-25 00:00:00-04:00
15.981701
15.981701
14.97065
15.006125
66,201,200
0
0
1999-05-26 00:00:00-04:00
15.254461
15.254461
14.474
14.669115
73,240,000
0
0
1999-05-27 00:00:00-04:00
14.828746
15.431829
14.686844
15.077074
55,010,800
0
0
1999-05-28 00:00:00-04:00
15.218975
15.378614
14.899695
15.343139
34,955,400
0
0
1999-06-01 00:00:00-04:00
15.272184
15.289922
14.225658
14.385298
57,058,600
0
0
1999-06-02 00:00:00-04:00
14.615892
14.859786
14.296613
14.740056
57,670,600
0
0
1999-06-03 00:00:00-04:00
14.899702
14.935177
14.278881
14.332094
49,020,400
0
0
1999-06-04 00:00:00-04:00
14.633632
15.130289
14.580419
15.094813
50,203,800
0
0
1999-06-07 00:00:00-04:00
15.30767
15.467309
15.077079
15.165768
37,754,200
0
0
1999-06-08 00:00:00-04:00
15.112559
15.289936
14.615902
14.669115
32,770,200
0
0
1999-06-09 00:00:00-04:00
14.935172
15.236714
14.757795
15.077074
44,114,800
0
0
1999-06-10 00:00:00-04:00
15.183509
15.733379
15.148033
15.715641
61,884,400
0
0
1999-06-11 00:00:00-04:00
15.92849
16.088129
15.396357
15.449571
45,783,200
0
0
1999-06-14 00:00:00-04:00
15.555998
15.751114
15.325408
15.431834
24,989,400
0
0
1999-06-15 00:00:00-04:00
15.538264
15.928494
15.520526
15.80433
27,586,800
0
0
1999-06-16 00:00:00-04:00
16.318722
16.957281
16.247771
16.939543
61,416,000
0
0
1999-06-17 00:00:00-04:00
16.24777
16.575918
16.141343
16.460623
46,763,200
0
0
1999-06-18 00:00:00-04:00
15.857535
15.928486
15.431829
15.591469
80,073,000
0
0
1999-06-21 00:00:00-04:00
15.82206
16.194553
15.733372
16.123602
31,147,400
0
0
1999-06-22 00:00:00-04:00
15.822068
16.212298
15.626952
15.80433
32,863,600
0
0
1999-06-23 00:00:00-04:00
15.857545
16.176824
15.751118
16.05266
22,939,200
0
0
1999-06-24 00:00:00-04:00
15.999437
16.017175
15.609207
15.626945
26,697,400
0
0
1999-06-25 00:00:00-04:00
15.751109
15.9817
15.573732
15.697896
23,760,600
0
0
1999-06-28 00:00:00-04:00
15.768843
16.176811
15.697892
16.176811
23,692,000
0
0
1999-06-29 00:00:00-04:00
16.176816
16.815374
16.088127
16.815374
43,264,600
0
0
1999-06-30 00:00:00-04:00
16.797635
16.99275
16.05265
16.886324
38,437,200
0
0
1999-07-01 00:00:00-04:00
16.957282
17.932858
16.815381
17.84417
61,648,600
0
0
1999-07-02 00:00:00-04:00
17.826421
18.163438
17.808683
18.021536
37,455,600
0
0
1999-07-06 00:00:00-04:00
18.411776
18.660104
18.074758
18.127972
57,441,400
0
0
1999-07-07 00:00:00-04:00
18.216658
18.394035
17.986067
18.269871
34,634,200
0
0
1999-07-08 00:00:00-04:00
18.110227
18.695573
18.057014
18.660097
37,003,000
0
0
1999-07-09 00:00:00-04:00
18.624636
18.833054
18.269881
18.802013
35,534,000
0
0
1999-07-12 00:00:00-04:00
18.837481
18.92617
18.447251
18.571415
41,699,000
0
0
1999-07-13 00:00:00-04:00
18.411767
18.766522
18.305341
18.553669
46,768,600
0
0
1999-07-14 00:00:00-04:00
18.979383
19.3164
18.620194
19.298662
89,826,200
0
0
1999-07-15 00:00:00-04:00
19.440569
19.493782
19.085814
19.209978
47,663,000
0
0
1999-07-16 00:00:00-04:00
19.298665
19.334141
19.014861
19.050337
32,286,600
0
0
1999-07-19 00:00:00-04:00
19.05033
19.298658
19.014854
19.174494
33,173,000
0
0
1999-07-20 00:00:00-04:00
19.068067
19.068067
18.34082
18.429508
42,724,000
0
0
1999-07-21 00:00:00-04:00
18.500461
18.731052
18.323084
18.606888
28,579,200
0
0
1999-07-22 00:00:00-04:00
18.482726
18.589153
18.092496
18.127972
29,924,600
0
0
1999-07-23 00:00:00-04:00
18.252137
18.447252
17.91512
18.216661
27,393,200
0
0
1999-07-26 00:00:00-04:00
17.84417
18.500466
17.808694
17.84417
35,694,200
0
0
1999-07-27 00:00:00-04:00
18.34082
19.334133
18.323082
19.174494
77,952,200
0
0
1999-07-28 00:00:00-04:00
19.139013
20.09685
19.014849
19.954948
83,384,400
0
0
1999-07-29 00:00:00-04:00
19.529256
20.154511
19.369616
19.724371
72,512,000
0
0
1999-07-30 00:00:00-04:00
19.901738
20.362919
19.582459
19.582459
58,118,000
0
0
1999-08-02 00:00:00-04:00
19.83079
20.806366
19.724364
20.238758
77,483,200
0
0
1999-08-03 00:00:00-04:00
20.52256
20.877315
20.008166
20.699938
75,450,600
0
0
1999-08-04 00:00:00-04:00
20.708462
21.098853
20.619737
20.672972
53,272,800
0.015
0