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
1999-12-28 00:00:00-05:00
23.982823
24.284606
23.539026
23.57453
23,457,400
0
0
1999-12-29 00:00:00-05:00
23.468015
24.107084
23.41476
23.823053
16,024,200
0
0
1999-12-30 00:00:00-05:00
23.947327
24.249109
23.503529
23.769808
14,885,400
0
0
1999-12-31 00:00:00-05:00
23.805315
23.823066
23.272757
23.379269
11,572,000
0
0
2000-01-03 00:00:00-05:00
23.64997
24.817157
23.645532
24.710646
57,710,200
0
0
2000-01-04 00:00:00-05:00
24.26686
24.959185
23.361513
23.556784
51,019,600
0
0
2000-01-05 00:00:00-05:00
23.574539
24.391127
22.864462
23.752058
52,389,000
0
0
2000-01-06 00:00:00-05:00
23.219501
23.68105
22.207642
22.367409
55,171,200
0
0
2000-01-07 00:00:00-05:00
22.012376
23.290514
21.976872
23.290514
41,096,400
0
0
2000-01-10 00:00:00-05:00
24.355606
24.781652
23.894057
24.355606
53,619,800
0
0
2000-01-11 00:00:00-05:00
25.154448
26.237314
25.074564
25.473982
105,481,800
0
0
2000-01-12 00:00:00-05:00
25.81127
26.911889
25.349721
25.917782
97,326,600
0
0
2000-01-13 00:00:00-05:00
26.326076
26.414836
25.367473
25.864527
76,104,200
0
0
2000-01-14 00:00:00-05:00
27.976999
30.284747
27.905992
29.272888
184,405,200
0
0
2000-01-18 00:00:00-05:00
28.487377
30.036231
28.474063
29.00662
102,100,600
0
0
2000-01-19 00:00:00-05:00
28.687082
29.006616
28.367547
28.420803
45,568,000
0
0
2000-01-20 00:00:00-05:00
28.332043
28.633826
27.107162
27.160418
70,002,000
0
0
2000-01-21 00:00:00-05:00
27.266927
27.905995
27.160415
27.817236
55,558,200
0
0
2000-01-24 00:00:00-05:00
29.037678
29.787696
27.905994
28.065762
74,832,600
0
0
2000-01-25 00:00:00-05:00
28.225538
28.917863
27.675229
28.846855
51,382,600
0
0
2000-01-26 00:00:00-05:00
28.616091
28.740354
27.373457
27.40896
49,306,200
0
0
2000-01-27 00:00:00-05:00
28.225531
28.722584
27.124913
27.870493
61,482,000
0
0
2000-01-28 00:00:00-05:00
27.621955
28.048001
26.432578
26.698856
53,922,800
0
0
2000-01-31 00:00:00-05:00
26.592366
28.136782
26.379343
28.101278
68,453,200
0
0
2000-02-01 00:00:00-05:00
27.941501
28.829096
27.444447
28.811344
48,051,400
0
0
2000-02-02 00:00:00-05:00
28.687082
29.237391
28.314292
28.420803
52,080,600
0
0
2000-02-03 00:00:00-05:00
28.891019
29.725609
28.624661
29.601309
56,126,000
0.015
0
2000-02-04 00:00:00-05:00
29.654573
30.755521
29.619058
29.761116
55,953,800
0
0
2000-02-07 00:00:00-05:00
29.814401
30.72002
29.583557
30.666748
42,810,000
0
0
2000-02-08 00:00:00-05:00
30.91534
31.270485
30.684496
30.91534
38,026,000
0
0
2000-02-09 00:00:00-05:00
30.720004
30.933091
29.690085
29.725599
38,615,200
0
0
2000-02-10 00:00:00-05:00
29.654577
30.720011
29.31719
30.577953
43,539,200
0
0
2000-02-11 00:00:00-05:00
30.471405
30.897578
29.903173
30.080746
37,756,000
0
0
2000-02-14 00:00:00-05:00
30.205041
31.23496
30.014151
31.217203
34,374,200
0
0
2000-02-15 00:00:00-05:00
31.234976
32.069566
29.903183
31.820965
62,771,400
0
0
2000-02-16 00:00:00-05:00
31.643398
32.069572
30.400391
30.453663
46,050,000
0
0
2000-02-17 00:00:00-05:00
30.933109
31.927514
30.648993
31.252739
48,669,600
0
0
2000-02-18 00:00:00-05:00
31.252745
31.394803
29.885438
29.938709
50,370,000
0
0
2000-02-22 00:00:00-05:00
29.796627
30.347101
28.855494
30.329344
45,793,600
0
0
2000-02-23 00:00:00-05:00
29.920944
31.572367
29.636828
30.986378
40,842,000
0
0
2000-02-24 00:00:00-05:00
31.945253
33.099473
31.32375
32.460213
85,347,800
0
0
2000-02-25 00:00:00-05:00
32.353693
32.779867
32.05182
32.176121
46,299,000
0
0
2000-02-28 00:00:00-05:00
31.714411
32.549001
30.755521
31.927498
47,422,200
0
0
2000-02-29 00:00:00-05:00
32.158336
32.850868
31.625619
32.105064
44,414,200
0
0
2000-03-01 00:00:00-05:00
32.069566
33.206029
31.963022
32.921913
40,813,000
0
0
2000-03-02 00:00:00-05:00
32.779866
33.259312
32.424722
32.88641
36,469,800
0
0
2000-03-03 00:00:00-05:00
33.241538
34.022856
32.850879
33.880798
34,285,000
0
0
2000-03-06 00:00:00-05:00
33.525644
33.774246
33.152743
33.348072
28,032,000
0
0
2000-03-07 00:00:00-05:00
33.472399
34.093902
32.726595
32.88641
39,924,200
0
0
2000-03-08 00:00:00-05:00
32.992932
33.081718
31.891983
32.655544
46,391,200
0
0
2000-03-09 00:00:00-05:00
32.300402
33.667709
31.820957
33.632195
38,375,800
0
0
2000-03-10 00:00:00-05:00
33.490127
34.271445
33.348069
34.147144
43,497,600
0
0
2000-03-13 00:00:00-05:00
33.756495
35.656518
33.738738
34.697628
67,439,200
0
0
2000-03-14 00:00:00-05:00
35.301373
35.692032
33.472378
33.490135
56,785,000
0
0
2000-03-15 00:00:00-05:00
33.827514
34.981734
33.720971
34.147144
48,895,600
0
0
2000-03-16 00:00:00-05:00
35.017271
35.621017
33.987351
35.53223
54,972,800
0
0
2000-03-17 00:00:00-05:00
35.319138
36.935047
35.230352
36.899532
60,851,000
0
0
2000-03-20 00:00:00-05:00
36.917289
39.0304
36.917289
38.355625
65,163,600
0
0
2000-03-21 00:00:00-05:00
38.355627
39.456576
38.107026
39.332275
51,231,000
0
0
2000-03-22 00:00:00-05:00
39.882766
41.303345
39.634164
40.930443
53,693,200
0
0
2000-03-23 00:00:00-05:00
40.45097
40.823872
39.616381
40.521999
45,593,800
0
0
2000-03-24 00:00:00-05:00
39.811696
41.054701
39.101407
39.509823
46,898,000
0
0
2000-03-27 00:00:00-05:00
39.669656
40.841634
39.509841
40.539761
35,766,200
0
0
2000-03-28 00:00:00-05:00
39.95377
40.504245
38.391134
38.550949
44,857,800
0
0
2000-03-29 00:00:00-05:00
38.781774
39.119161
37.361196
37.467739
61,325,400
0
0
2000-03-30 00:00:00-05:00
36.864009
37.893929
34.963986
36.082691
71,646,800
0
0
2000-03-31 00:00:00-05:00
36.828502
38.320109
36.437843
37.485519
58,442,200
0
0
2000-04-03 00:00:00-04:00
37.325697
37.787385
35.727546
37.11261
50,071,600
0
0
2000-04-04 00:00:00-04:00
37.361206
38.071495
33.809761
37.716351
87,341,800
0
0
2000-04-05 00:00:00-04:00
36.899532
38.07151
36.295786
36.899532
62,101,800
0
0
2000-04-06 00:00:00-04:00
36.721967
37.396742
36.082707
36.881783
55,134,000
0
0
2000-04-07 00:00:00-04:00
37.325696
38.923847
37.307939
38.870575
51,357,200
0
0
2000-04-10 00:00:00-04:00
39.065911
39.509841
37.183644
37.254673
44,849,000
0
0
2000-04-11 00:00:00-04:00
36.935038
38.14253
36.220309
37.148125
53,071,200
0
0
2000-04-12 00:00:00-04:00
36.917289
37.467763
34.591092
34.626606
60,169,600
0
0
2000-04-13 00:00:00-04:00
35.052773
36.721953
34.30697
34.413513
69,414,600
0
0
2000-04-14 00:00:00-04:00
33.863044
34.306975
30.791043
31.394789
92,800,400
0
0
2000-04-17 00:00:00-04:00
31.252724
35.017257
31.128424
34.946228
88,873,400
0
0
2000-04-18 00:00:00-04:00
35.976146
37.219152
35.585487
36.650921
98,558,000
0
0
2000-04-19 00:00:00-04:00
35.687592
35.727546
33.792008
33.827522
87,377,800
0
0
2000-04-20 00:00:00-04:00
33.507889
33.916305
32.673299
32.779842
45,799,000
0
0
2000-04-24 00:00:00-04:00
31.536835
33.099471
31.359263
32.992928
58,320,200
0
0
2000-04-25 00:00:00-04:00
34.018422
35.585498
33.951833
35.514469
51,342,400
0
0
2000-04-26 00:00:00-04:00
35.301374
35.514461
34.271454
34.324726
47,572,000
0
0
2000-04-27 00:00:00-04:00
33.401352
35.958393
33.241537
35.603249
61,088,400
0
0
2000-04-28 00:00:00-04:00
36.366814
36.668687
35.763068
36.029427
44,336,400
0
0
2000-05-01 00:00:00-04:00
36.349046
37.21915
35.869601
36.118202
42,389,800
0
0
2000-05-02 00:00:00-04:00
35.763059
36.260261
34.342481
34.431267
43,871,400
0
0
2000-05-03 00:00:00-04:00
34.137847
34.27994
32.930056
33.835899
58,988,600
0.015
0
2000-05-04 00:00:00-04:00
33.747096
34.279945
33.267532
33.977997
40,984,800
0
0
2000-05-05 00:00:00-04:00
33.818148
35.203555
33.818148
35.061462
34,217,400
0
0
2000-05-08 00:00:00-04:00
34.741768
34.866099
33.391883
33.427406
40,937,800
0
0
2000-05-09 00:00:00-04:00
33.64052
33.889182
32.681392
33.232002
43,054,000
0
0
2000-05-10 00:00:00-04:00
32.539305
33.107677
29.875061
30.141485
97,225,600
0
0
2000-05-11 00:00:00-04:00
30.443428
32.965579
30.230288
32.841248
70,267,600
0
0
2000-05-12 00:00:00-04:00
33.143195
33.96023
32.610346
32.681393
38,429,400
0
0
2000-05-15 00:00:00-04:00
32.557057
33.604993
32.04197
33.569469
41,105,400
0
0
2000-05-16 00:00:00-04:00
34.031275
34.919356
33.729327
34.63517
44,468,400
0
0
2000-05-17 00:00:00-04:00
34.777262
35.647582
34.20889
35.008163
65,543,200
0
0
2000-05-18 00:00:00-04:00
35.203537
35.949525
34.990397
35.221298
50,141,400
0
0