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
1999-08-05 00:00:00-04:00
20.424536
20.584241
19.73248
20.282576
59,293,200
0
0
1999-08-06 00:00:00-04:00
20.08738
20.814927
20.0164
20.318066
42,893,200
0
0
1999-08-09 00:00:00-04:00
20.406792
21.134339
20.051891
20.850418
54,494,600
0
0
1999-08-10 00:00:00-04:00
20.708459
21.13434
20.318068
20.371304
67,205,200
0
0
1999-08-11 00:00:00-04:00
20.992384
21.648951
20.885914
21.577971
80,989,400
0
0
1999-08-12 00:00:00-04:00
21.418251
21.790897
21.311781
21.560211
48,030,000
0
0
1999-08-13 00:00:00-04:00
21.844152
22.660424
21.844152
22.642679
46,873,400
0
0
1999-08-16 00:00:00-04:00
22.500707
22.553942
22.039336
22.305511
35,343,600
0
0
1999-08-17 00:00:00-04:00
22.518443
22.571678
22.003837
22.429718
32,726,200
0
0
1999-08-18 00:00:00-04:00
22.270024
22.660415
22.163554
22.287769
32,524,600
0
0
1999-08-19 00:00:00-04:00
22.00384
22.234526
21.808645
21.950605
32,120,600
0
0
1999-08-20 00:00:00-04:00
22.128059
22.73139
21.861883
22.6959
35,718,000
0
0
1999-08-23 00:00:00-04:00
22.855612
23.565414
22.695907
23.547668
49,839,000
0
0
1999-08-24 00:00:00-04:00
23.370202
23.991278
23.352457
23.600887
61,735,000
0
0
1999-08-25 00:00:00-04:00
23.494437
23.955808
23.104046
23.760612
48,070,800
0
0
1999-08-26 00:00:00-04:00
23.689616
23.813831
22.962069
23.015305
43,461,800
0
0
1999-08-27 00:00:00-04:00
23.387964
23.707375
23.228259
23.565414
40,881,200
0
0
1999-08-30 00:00:00-04:00
23.583154
23.88482
23.033058
23.352468
34,043,600
0
0
1999-08-31 00:00:00-04:00
23.370216
23.707372
22.802375
23.334726
43,185,000
0
0
1999-09-01 00:00:00-04:00
23.760605
24.168741
23.618645
23.689625
53,947,000
0
0
1999-09-02 00:00:00-04:00
23.352465
24.417167
23.281485
24.221972
50,979,600
0
0
1999-09-03 00:00:00-04:00
24.718837
25.410894
24.701092
25.357658
48,828,400
0
0
1999-09-07 00:00:00-04:00
25.268929
25.370963
24.772068
24.878538
39,605,600
0
0
1999-09-08 00:00:00-04:00
24.701089
25.16246
24.292953
24.399424
44,545,800
0
0
1999-09-09 00:00:00-04:00
24.505894
24.931775
24.275209
24.91403
39,662,000
0
0
1999-09-10 00:00:00-04:00
24.931777
24.949522
24.381681
24.807562
32,576,600
0
0
1999-09-13 00:00:00-04:00
24.576873
24.878539
23.867072
23.955797
36,046,600
0
0
1999-09-14 00:00:00-04:00
23.95579
24.381671
23.867065
24.363926
36,912,800
0
0
1999-09-15 00:00:00-04:00
24.594627
24.594627
23.494434
23.565414
46,949,000
0
0
1999-09-16 00:00:00-04:00
23.387955
23.68962
22.820114
23.458935
56,585,200
0
0
1999-09-17 00:00:00-04:00
23.441191
24.097757
23.334721
24.026777
51,575,200
0
0
1999-09-20 00:00:00-04:00
24.044533
24.310709
23.725122
23.867083
20,707,200
0
0
1999-09-21 00:00:00-04:00
23.778346
23.778346
23.26374
23.281485
38,608,600
0
0
1999-09-22 00:00:00-04:00
23.370212
23.760603
23.104037
23.512173
42,055,400
0
0
1999-09-23 00:00:00-04:00
23.600896
23.618641
21.719923
22.003843
73,686,000
0
0
1999-09-24 00:00:00-04:00
21.34728
21.613456
20.619734
21.484804
124,564,000
0
0
1999-09-27 00:00:00-04:00
21.773159
22.642665
21.506983
22.199039
71,235,400
0
0
1999-09-28 00:00:00-04:00
22.145804
22.216784
21.365022
22.003843
50,034,400
0
0
1999-09-29 00:00:00-04:00
22.003837
22.128052
21.258546
21.347271
46,331,800
0
0
1999-09-30 00:00:00-04:00
21.347275
21.648941
20.832669
21.098845
46,111,600
0
0
1999-10-01 00:00:00-04:00
21.081099
21.436
20.885904
21.276295
37,753,600
0
0
1999-10-04 00:00:00-04:00
21.063355
21.950606
20.903649
21.861881
41,334,800
0
0
1999-10-05 00:00:00-04:00
22.039333
22.199038
21.294041
21.631197
39,542,200
0
0
1999-10-06 00:00:00-04:00
21.826383
22.163538
21.613442
21.844128
36,667,600
0
0
1999-10-07 00:00:00-04:00
21.808654
22.092575
21.205323
21.471498
35,291,000
0
0
1999-10-08 00:00:00-04:00
21.54247
21.808646
21.240804
21.489235
36,361,800
0
0
1999-10-11 00:00:00-04:00
21.631194
22.057075
21.595704
21.719919
24,459,000
0
0
1999-10-12 00:00:00-04:00
22.23453
22.660411
21.506983
21.773159
88,521,800
0
0
1999-10-13 00:00:00-04:00
20.619736
21.014563
20.264835
20.477776
120,722,000
0
0
1999-10-14 00:00:00-04:00
20.553182
20.868156
20.016395
20.823793
51,861,200
0
0
1999-10-15 00:00:00-04:00
20.47777
20.814926
20.105124
20.122869
48,653,200
0
0
1999-10-18 00:00:00-04:00
20.034149
20.158364
19.040426
19.696993
58,185,800
0
0
1999-10-19 00:00:00-04:00
19.767972
19.803463
18.45484
18.49033
84,401,400
0
0
1999-10-20 00:00:00-04:00
19.164631
19.874433
19.040416
19.856688
65,099,000
0
0
1999-10-21 00:00:00-04:00
19.43081
20.513257
19.271105
20.353552
53,021,200
0
0
1999-10-22 00:00:00-04:00
20.690713
21.116594
20.566498
20.850418
61,746,200
0
0
1999-10-25 00:00:00-04:00
20.726204
20.761695
20.105128
20.229343
35,013,800
0
0
1999-10-26 00:00:00-04:00
21.081102
21.187572
20.229341
20.282576
56,708,600
0
0
1999-10-27 00:00:00-04:00
20.069632
20.087377
19.28885
19.714731
72,186,600
0
0
1999-10-28 00:00:00-04:00
20.193852
20.513263
19.909932
20.495518
73,409,000
0
0
1999-10-29 00:00:00-04:00
21.560224
22.163555
21.489244
21.986105
84,593,000
0
0
1999-11-01 00:00:00-05:00
22.039342
22.234537
21.560225
21.577971
45,868,200
0
0
1999-11-02 00:00:00-05:00
21.879628
22.199039
21.737668
22.003843
40,676,400
0
0
1999-11-03 00:00:00-05:00
22.260894
22.917714
22.083375
22.651436
50,480,200
0.015
0
1999-11-04 00:00:00-05:00
22.846706
23.219496
22.775699
23.166241
43,687,000
0
0
1999-11-05 00:00:00-05:00
23.397011
23.823057
23.237244
23.397011
39,674,400
0
0
1999-11-08 00:00:00-05:00
23.166235
23.610033
22.93546
23.326002
26,942,400
0
0
1999-11-09 00:00:00-05:00
23.361509
23.361509
22.544921
22.740192
33,702,800
0
0
1999-11-10 00:00:00-05:00
22.438408
23.148484
22.225385
22.438408
34,175,200
0
0
1999-11-11 00:00:00-05:00
22.669191
22.84671
22.189889
22.562679
32,186,200
0
0
1999-11-12 00:00:00-05:00
22.473908
22.544915
21.160267
21.639568
87,515,200
0
0
1999-11-15 00:00:00-05:00
21.639578
21.652892
21.018261
21.036013
39,333,800
0
0
1999-11-16 00:00:00-05:00
21.160266
21.870342
20.911739
21.746078
55,737,400
0
0
1999-11-17 00:00:00-05:00
21.88811
22.367411
21.160281
21.231289
47,086,400
0
0
1999-11-18 00:00:00-05:00
21.497566
22.296402
21.484252
22.296402
37,706,400
0
0
1999-11-19 00:00:00-05:00
22.15438
22.828953
22.083372
22.686937
46,497,200
0
0
1999-11-22 00:00:00-05:00
22.970968
23.112983
22.402907
22.864456
36,870,800
0
0
1999-11-23 00:00:00-05:00
22.908833
23.148484
22.154377
22.438408
41,043,600
0
0
1999-11-24 00:00:00-05:00
22.704685
23.361506
22.473911
23.343754
33,626,800
0
0
1999-11-26 00:00:00-05:00
23.290495
23.361503
22.77569
22.793442
14,182,200
0
0
1999-11-29 00:00:00-05:00
22.793444
22.811196
22.225383
22.420654
32,651,200
0
0
1999-11-30 00:00:00-05:00
22.278651
22.633689
21.746093
21.781597
34,865,800
0
0
1999-12-01 00:00:00-05:00
21.60407
22.030116
21.302287
21.675077
45,556,600
0
0
1999-12-02 00:00:00-05:00
21.479812
22.189888
21.444308
22.030121
31,118,400
0
0
1999-12-03 00:00:00-05:00
22.438409
22.722439
22.296394
22.349649
36,542,200
0
0
1999-12-06 00:00:00-05:00
22.38516
22.544927
21.92361
22.118881
28,640,000
0
0
1999-12-07 00:00:00-05:00
22.225401
22.278657
21.675091
21.923618
33,654,200
0
0
1999-12-08 00:00:00-05:00
21.710582
22.012364
21.018257
21.160273
52,680,200
0
0
1999-12-09 00:00:00-05:00
21.479801
21.479801
20.485695
20.805229
53,826,600
0
0
1999-12-10 00:00:00-05:00
20.876244
21.018259
20.343687
20.521206
56,234,800
0
0
1999-12-13 00:00:00-05:00
20.237177
21.355547
20.041906
21.036013
47,804,800
0
0
1999-12-14 00:00:00-05:00
21.195774
21.302285
20.556705
20.574457
41,743,400
0
0
1999-12-15 00:00:00-05:00
20.507887
22.504976
20.485697
22.420654
82,046,800
0
0
1999-12-16 00:00:00-05:00
22.651427
23.041968
22.544915
22.793442
50,160,200
0
0
1999-12-17 00:00:00-05:00
23.112976
23.574525
22.864449
23.308247
69,469,600
0
0
1999-12-20 00:00:00-05:00
23.539034
23.627794
22.47392
23.024229
36,251,400
0
0
1999-12-21 00:00:00-05:00
22.882202
23.645534
22.722435
23.539022
34,670,400
0
0
1999-12-22 00:00:00-05:00
23.592283
23.75205
23.183989
23.432516
24,926,600
0
0
1999-12-23 00:00:00-05:00
23.68105
23.840817
23.432523
23.610043
21,641,600
0
0
1999-12-27 00:00:00-05:00
23.698792
24.178093
23.468017
24.160341
28,611,000
0
0