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
1994-11-02 00:00:00-05:00
2.162231
2.241337
2.149047
2.197389
95,214,400
0
0
1994-11-03 00:00:00-05:00
2.219913
2.224308
2.162231
2.175416
80,884,800
0
0
1994-11-04 00:00:00-05:00
2.175415
2.184205
2.122678
2.122678
38,507,200
0
0
1994-11-07 00:00:00-05:00
2.122678
2.135862
2.100704
2.113888
48,134,400
0
0
1994-11-08 00:00:00-05:00
2.118832
2.144651
2.100703
2.138059
64,792,000
0
0
1994-11-09 00:00:00-05:00
2.153441
2.166626
2.122678
2.153441
49,923,200
0
0
1994-11-10 00:00:00-05:00
2.122679
2.149048
2.118284
2.149048
54,604,800
0
0
1994-11-11 00:00:00-05:00
2.140258
2.162232
2.127073
2.131469
28,195,200
0
0
1994-11-14 00:00:00-05:00
2.144652
2.192445
2.131468
2.1886
38,176,000
0
0
1994-11-15 00:00:00-05:00
2.188599
2.210573
2.160033
2.164428
63,422,400
0
0
1994-11-16 00:00:00-05:00
2.171022
2.175417
2.135863
2.149048
41,945,600
0
0
1994-11-17 00:00:00-05:00
2.153442
2.189149
2.153442
2.184205
61,496,000
0
0
1994-11-18 00:00:00-05:00
2.184207
2.250128
2.179812
2.247931
105,520,000
0
0
1994-11-21 00:00:00-05:00
2.324839
2.364941
2.285286
2.324839
231,756,800
0
0
1994-11-22 00:00:00-05:00
2.316048
2.351207
2.254522
2.276495
123,280,000
0
0
1994-11-23 00:00:00-05:00
2.250126
2.291877
2.228153
2.28968
116,569,600
0
0
1994-11-25 00:00:00-05:00
2.276495
2.285285
2.232547
2.245732
37,636,800
0
0
1994-11-28 00:00:00-05:00
2.232548
2.294624
2.232548
2.294075
85,587,200
0
0
1994-11-29 00:00:00-05:00
2.294074
2.342417
2.294074
2.302864
91,569,600
0
0
1994-11-30 00:00:00-05:00
2.29847
2.351208
2.210575
2.219364
176,784,000
0
0
1994-12-01 00:00:00-05:00
2.17981
2.228153
2.171021
2.201784
199,961,600
0
0
1994-12-02 00:00:00-05:00
2.201785
2.223758
2.175416
2.210574
117,006,400
0
0
1994-12-05 00:00:00-05:00
2.206179
2.258917
2.192995
2.254522
72,166,400
0
0
1994-12-06 00:00:00-05:00
2.245731
2.302863
2.245731
2.267705
78,563,200
0
0
1994-12-07 00:00:00-05:00
2.254522
2.311653
2.245732
2.276495
58,872,000
0
0
1994-12-08 00:00:00-05:00
2.272101
2.294074
2.199587
2.206179
93,361,600
0
0
1994-12-09 00:00:00-05:00
2.206179
2.228153
2.162231
2.206179
107,153,600
0
0
1994-12-12 00:00:00-05:00
2.206178
2.219363
2.047966
2.122678
259,116,800
0
0
1994-12-13 00:00:00-05:00
2.135862
2.144651
2.105098
2.127072
132,368,000
0
0
1994-12-14 00:00:00-05:00
2.12927
2.153441
2.109493
2.122678
73,492,800
0
0
1994-12-15 00:00:00-05:00
2.127073
2.144652
2.056757
2.061152
101,755,200
0
0
1994-12-16 00:00:00-05:00
2.056757
2.105099
2.030388
2.091915
171,419,200
0
0
1994-12-19 00:00:00-05:00
2.030389
2.056758
2.0216
2.032586
140,550,400
0
0
1994-12-20 00:00:00-05:00
2.118283
2.162231
2.074335
2.153441
168,734,400
0
0
1994-12-21 00:00:00-05:00
2.162231
2.214968
2.157837
2.201784
109,256,000
0
0
1994-12-22 00:00:00-05:00
2.201785
2.232548
2.19739
2.219364
70,628,800
0
0
1994-12-23 00:00:00-05:00
2.219364
2.228154
2.206179
2.212772
23,969,600
0
0
1994-12-27 00:00:00-05:00
2.214968
2.232547
2.214968
2.227603
27,324,800
0
0
1994-12-28 00:00:00-05:00
2.228153
2.232547
2.192994
2.197389
34,699,200
0
0
1994-12-29 00:00:00-05:00
2.241338
2.267707
2.236943
2.263312
58,680,000
0
0
1994-12-30 00:00:00-05:00
2.267705
2.267705
2.224307
2.245732
27,716,800
0
0
1995-01-03 00:00:00-05:00
2.236943
2.250677
2.214969
2.241338
41,721,600
0
0
1995-01-04 00:00:00-05:00
2.250127
2.263311
2.223758
2.236943
41,865,600
0
0
1995-01-05 00:00:00-05:00
2.241337
2.285285
2.236943
2.254522
60,480,000
0
0
1995-01-06 00:00:00-05:00
2.254521
2.28968
2.250126
2.285285
56,316,800
0
0
1995-01-09 00:00:00-05:00
2.28089
2.320443
2.28089
2.320443
75,056,000
0
0
1995-01-10 00:00:00-05:00
2.333627
2.368785
2.320443
2.342417
109,320,000
0
0
1995-01-11 00:00:00-05:00
2.351207
2.368786
2.320443
2.329232
58,468,800
0
0
1995-01-12 00:00:00-05:00
2.324838
2.377575
2.305061
2.359996
85,384,000
0
0
1995-01-13 00:00:00-05:00
2.377576
2.408339
2.373181
2.395155
126,689,600
0
0
1995-01-16 00:00:00-05:00
2.408339
2.408339
2.381971
2.395155
59,564,800
0
0
1995-01-17 00:00:00-05:00
2.395153
2.439101
2.351205
2.3556
118,696,000
0
0
1995-01-18 00:00:00-05:00
2.399549
2.447892
2.399549
2.439102
189,520,000
0
0
1995-01-19 00:00:00-05:00
2.434707
2.487445
2.425918
2.485248
146,992,000
0
0
1995-01-20 00:00:00-05:00
2.47426
2.48305
2.413283
2.419325
146,233,600
0
0
1995-01-23 00:00:00-05:00
2.403944
2.48305
2.39076
2.474261
105,260,800
0
0
1995-01-24 00:00:00-05:00
2.483051
2.520406
2.456682
2.513814
110,656,000
0
0
1995-01-25 00:00:00-05:00
2.461075
2.522602
2.443496
2.491839
152,656,000
0
0
1995-01-26 00:00:00-05:00
2.485154
2.507146
2.463161
2.478556
78,633,600
0.00375
0
1995-01-27 00:00:00-05:00
2.480755
2.515943
2.471958
2.498349
80,027,200
0
0
1995-01-30 00:00:00-05:00
2.502747
2.502747
2.458762
2.46316
65,137,600
0
0
1995-01-31 00:00:00-05:00
2.458763
2.463162
2.427423
2.441169
84,265,600
0
0
1995-02-01 00:00:00-05:00
2.441169
2.498349
2.432372
2.485154
75,233,600
0
0
1995-02-02 00:00:00-05:00
2.480754
2.542883
2.480754
2.540134
88,065,600
0
0
1995-02-03 00:00:00-05:00
2.559927
2.608311
2.533536
2.586318
142,459,200
0
0
1995-02-06 00:00:00-05:00
2.581921
2.617109
2.581921
2.590718
56,099,200
0
0
1995-02-07 00:00:00-05:00
2.590717
2.595116
2.555529
2.568725
44,675,200
0
0
1995-02-08 00:00:00-05:00
2.608312
2.705079
2.603913
2.696282
135,900,800
0
0
1995-02-09 00:00:00-05:00
2.696282
2.771056
2.696282
2.727071
126,497,600
0
0
1995-02-10 00:00:00-05:00
2.722673
2.762259
2.713876
2.722673
88,566,400
0
0
1995-02-13 00:00:00-05:00
2.722673
2.744666
2.700681
2.713876
53,864,000
0
0
1995-02-14 00:00:00-05:00
2.713875
2.762259
2.713875
2.762259
68,824,000
0
0
1995-02-15 00:00:00-05:00
2.762259
2.815041
2.762259
2.806244
113,956,800
0
0
1995-02-16 00:00:00-05:00
2.810644
2.841433
2.797448
2.810644
94,993,600
0
0
1995-02-17 00:00:00-05:00
2.797448
2.797448
2.771057
2.773256
80,916,800
0
0
1995-02-21 00:00:00-05:00
2.775455
2.793049
2.753462
2.779853
67,569,600
0
0
1995-02-22 00:00:00-05:00
2.775455
2.815042
2.775455
2.801847
44,088,000
0
0
1995-02-23 00:00:00-05:00
2.815041
2.837034
2.744665
2.746864
87,577,600
0
0
1995-02-24 00:00:00-05:00
2.744665
2.771056
2.716075
2.762259
78,345,600
0
0
1995-02-27 00:00:00-05:00
2.753463
2.779854
2.740267
2.755661
51,545,600
0
0
1995-02-28 00:00:00-05:00
2.753462
2.806244
2.73147
2.806244
54,179,200
0
0
1995-03-01 00:00:00-05:00
2.806244
2.833186
2.771056
2.771056
65,336,000
0
0
1995-03-02 00:00:00-05:00
2.771057
2.801846
2.757861
2.779304
39,121,600
0
0
1995-03-03 00:00:00-05:00
2.775455
2.889816
2.771057
2.881019
140,860,800
0
0
1995-03-06 00:00:00-05:00
2.867824
2.911809
2.85023
2.894215
80,664,000
0
0
1995-03-07 00:00:00-05:00
2.885419
2.889818
2.819441
2.828238
85,563,200
0
0
1995-03-08 00:00:00-05:00
2.823838
2.845831
2.78865
2.806244
85,804,800
0
0
1995-03-09 00:00:00-05:00
2.815042
2.845831
2.784252
2.82164
84,761,600
0
0
1995-03-10 00:00:00-05:00
2.815041
2.837034
2.815041
2.832635
57,476,800
0
0
1995-03-13 00:00:00-05:00
2.832635
2.885417
2.828236
2.863424
73,267,200
0
0
1995-03-14 00:00:00-05:00
2.872223
2.916208
2.872223
2.898614
66,921,600
0
0
1995-03-15 00:00:00-05:00
2.898613
2.911809
2.867824
2.881019
34,435,200
0
0
1995-03-16 00:00:00-05:00
2.876621
2.898613
2.859027
2.865625
34,500,800
0
0
1995-03-17 00:00:00-05:00
2.876619
2.876619
2.84583
2.84638
38,120,000
0
0
1995-03-20 00:00:00-05:00
2.84583
2.9338
2.823837
2.9338
66,764,800
0
0
1995-03-21 00:00:00-05:00
2.9338
2.964589
2.922803
2.929401
83,536,000
0
0
1995-03-22 00:00:00-05:00
2.925006
2.968991
2.91181
2.968991
69,624,000
0
0
1995-03-23 00:00:00-05:00
2.968989
3.017372
2.96404
3.004177
110,006,400
0
0
1995-03-24 00:00:00-05:00
3.017373
3.065757
3.012975
3.030569
98,563,200
0
0
1995-03-27 00:00:00-05:00
3.030569
3.087749
3.02617
3.078952
67,161,600
0
0