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
1990-06-28 00:00:00-04:00
0.801502
0.805859
0.797147
0.80368
38,684,800
0
0
1990-06-29 00:00:00-04:00
0.810214
0.834173
0.80368
0.818926
39,324,800
0
0
1990-07-02 00:00:00-04:00
0.818927
0.827639
0.814571
0.827639
36,518,400
0
0
1990-07-03 00:00:00-04:00
0.823283
0.831995
0.818927
0.827639
44,345,600
0
0
1990-07-05 00:00:00-04:00
0.827638
0.834173
0.814571
0.818926
41,020,800
0
0
1990-07-06 00:00:00-04:00
0.818926
0.823283
0.810214
0.814571
30,704,000
0
0
1990-07-09 00:00:00-04:00
0.818926
0.823283
0.805859
0.814571
33,276,800
0
0
1990-07-10 00:00:00-04:00
0.814571
0.818926
0.801502
0.805859
30,601,600
0
0
1990-07-11 00:00:00-04:00
0.805859
0.840707
0.801502
0.83635
73,494,400
0
0
1990-07-12 00:00:00-04:00
0.840707
0.858131
0.827639
0.849419
65,094,400
0
0
1990-07-13 00:00:00-04:00
0.851597
0.890801
0.849419
0.871199
93,756,800
0
0
1990-07-16 00:00:00-04:00
0.871198
0.892979
0.862486
0.892979
53,625,600
0
0
1990-07-17 00:00:00-04:00
0.897334
0.906046
0.875554
0.87991
103,091,200
0
0
1990-07-18 00:00:00-04:00
0.875554
0.882088
0.840706
0.845062
70,755,200
0
0
1990-07-19 00:00:00-04:00
0.83635
0.840707
0.818926
0.831995
60,156,800
0
0
1990-07-20 00:00:00-04:00
0.836351
0.836351
0.779723
0.786257
120,438,400
0
0
1990-07-23 00:00:00-04:00
0.784079
0.788435
0.766655
0.775367
99,468,800
0
0
1990-07-24 00:00:00-04:00
0.784078
0.784078
0.683891
0.755765
224,918,400
0
0
1990-07-25 00:00:00-04:00
0.753586
0.762298
0.744874
0.757942
53,446,400
0
0
1990-07-26 00:00:00-04:00
0.757942
0.779722
0.753587
0.762299
62,960,000
0
0
1990-07-27 00:00:00-04:00
0.762298
0.77101
0.753586
0.757942
39,840,000
0
0
1990-07-30 00:00:00-04:00
0.749231
0.757943
0.727451
0.755765
43,232,000
0
0
1990-07-31 00:00:00-04:00
0.753587
0.775367
0.753587
0.775367
35,126,400
0
0
1990-08-01 00:00:00-04:00
0.775366
0.775366
0.736163
0.740518
68,611,200
0
0
1990-08-02 00:00:00-04:00
0.714383
0.723095
0.696959
0.701315
110,627,200
0
0
1990-08-03 00:00:00-04:00
0.696959
0.696959
0.635975
0.683891
173,862,400
0
0
1990-08-06 00:00:00-04:00
0.644687
0.679535
0.627263
0.649043
118,345,600
0
0
1990-08-07 00:00:00-04:00
0.662111
0.670823
0.644687
0.659933
91,920,000
0
0
1990-08-08 00:00:00-04:00
0.662111
0.666467
0.635975
0.646864
114,044,800
0
0
1990-08-09 00:00:00-04:00
0.662111
0.692603
0.649043
0.683891
59,680,000
0
0
1990-08-10 00:00:00-04:00
0.683891
0.683891
0.653399
0.666467
60,249,600
0
0
1990-08-13 00:00:00-04:00
0.662111
0.688247
0.644687
0.666467
57,382,400
0
0
1990-08-14 00:00:00-04:00
0.666467
0.666467
0.635975
0.644687
97,811,200
0
0
1990-08-15 00:00:00-04:00
0.644687
0.653399
0.640331
0.644687
45,283,200
0
0
1990-08-16 00:00:00-04:00
0.635975
0.649043
0.627263
0.627263
62,569,600
0
0
1990-08-17 00:00:00-04:00
0.622907
0.627263
0.579347
0.596771
104,755,200
0
0
1990-08-20 00:00:00-04:00
0.592415
0.596771
0.570635
0.579347
74,716,800
0
0
1990-08-21 00:00:00-04:00
0.570635
0.574991
0.548855
0.561923
75,561,600
0
0
1990-08-22 00:00:00-04:00
0.570635
0.574991
0.553211
0.559745
59,452,800
0
0
1990-08-23 00:00:00-04:00
0.548855
0.601127
0.531431
0.579347
142,320,000
0
0
1990-08-24 00:00:00-04:00
0.596771
0.627263
0.579347
0.627263
113,244,800
0
0
1990-08-27 00:00:00-04:00
0.635975
0.653399
0.622907
0.631619
102,236,800
0
0
1990-08-28 00:00:00-04:00
0.627263
0.631619
0.614195
0.620729
41,062,400
0
0
1990-08-29 00:00:00-04:00
0.614195
0.618551
0.592415
0.609839
53,849,600
0
0
1990-08-30 00:00:00-04:00
0.609839
0.616373
0.574991
0.577169
64,441,600
0
0
1990-08-31 00:00:00-04:00
0.579347
0.583703
0.544499
0.581525
78,336,000
0
0
1990-09-04 00:00:00-04:00
0.574991
0.588059
0.566279
0.583703
42,582,400
0
0
1990-09-05 00:00:00-04:00
0.579347
0.583703
0.566279
0.566279
46,083,200
0
0
1990-09-06 00:00:00-04:00
0.566279
0.570635
0.540143
0.544499
99,753,600
0
0
1990-09-07 00:00:00-04:00
0.542321
0.557567
0.518363
0.553211
130,553,600
0
0
1990-09-10 00:00:00-04:00
0.566279
0.579347
0.561923
0.566279
38,131,200
0
0
1990-09-11 00:00:00-04:00
0.561923
0.566279
0.548855
0.557567
39,584,000
0
0
1990-09-12 00:00:00-04:00
0.557567
0.574991
0.548855
0.570635
56,777,600
0
0
1990-09-13 00:00:00-04:00
0.579347
0.583703
0.557567
0.561923
26,912,000
0
0
1990-09-14 00:00:00-04:00
0.561923
0.570635
0.548855
0.568457
24,908,800
0
0
1990-09-17 00:00:00-04:00
0.561923
0.583703
0.561923
0.572813
43,014,400
0
0
1990-09-18 00:00:00-04:00
0.570635
0.583703
0.561923
0.583703
61,129,600
0
0
1990-09-19 00:00:00-04:00
0.583703
0.601127
0.579347
0.590237
63,808,000
0
0
1990-09-20 00:00:00-04:00
0.592415
0.592415
0.568457
0.574991
34,108,800
0
0
1990-09-21 00:00:00-04:00
0.574991
0.579347
0.566279
0.572813
37,193,600
0
0
1990-09-24 00:00:00-04:00
0.570635
0.574991
0.557567
0.557567
39,385,600
0
0
1990-09-25 00:00:00-04:00
0.566279
0.588059
0.553211
0.588059
53,936,000
0
0
1990-09-26 00:00:00-04:00
0.583703
0.588059
0.566279
0.570635
38,473,600
0
0
1990-09-27 00:00:00-04:00
0.570635
0.577169
0.551033
0.557567
133,404,800
0
0
1990-09-28 00:00:00-04:00
0.553211
0.583703
0.544499
0.579347
69,584,000
0
0
1990-10-01 00:00:00-04:00
0.574991
0.601127
0.570635
0.592415
74,070,400
0
0
1990-10-02 00:00:00-04:00
0.601127
0.614195
0.596771
0.601127
70,755,200
0
0
1990-10-03 00:00:00-04:00
0.601127
0.601127
0.570635
0.579347
43,171,200
0
0
1990-10-04 00:00:00-04:00
0.574991
0.583703
0.553211
0.561923
62,224,000
0
0
1990-10-05 00:00:00-04:00
0.548855
0.579347
0.544499
0.572813
41,203,200
0
0
1990-10-08 00:00:00-04:00
0.579347
0.588059
0.564101
0.570635
25,804,800
0
0
1990-10-09 00:00:00-04:00
0.553211
0.557567
0.522719
0.527075
64,092,800
0
0
1990-10-10 00:00:00-04:00
0.527075
0.544499
0.514007
0.518363
58,214,400
0
0
1990-10-11 00:00:00-04:00
0.518364
0.522719
0.487871
0.507473
105,171,200
0
0
1990-10-12 00:00:00-04:00
0.505295
0.522719
0.492227
0.522719
105,232,000
0
0
1990-10-15 00:00:00-04:00
0.535787
0.548855
0.527075
0.546677
83,788,800
0
0
1990-10-16 00:00:00-04:00
0.548855
0.548855
0.535787
0.540143
39,238,400
0
0
1990-10-17 00:00:00-04:00
0.540143
0.566279
0.535787
0.557567
44,668,800
0
0
1990-10-18 00:00:00-04:00
0.564101
0.596771
0.561923
0.592415
71,900,800
0
0
1990-10-19 00:00:00-04:00
0.601127
0.622907
0.592415
0.605483
102,144,000
0
0
1990-10-22 00:00:00-04:00
0.601127
0.622907
0.596771
0.614195
47,568,000
0
0
1990-10-23 00:00:00-04:00
0.614195
0.62944
0.609839
0.618551
46,825,600
0
0
1990-10-24 00:00:00-04:00
0.614195
0.618551
0.596771
0.609839
43,964,800
0
0
1990-10-25 00:00:00-04:00
0.605483
0.609839
0.561923
0.594593
89,120,000
0
0
1990-10-26 00:00:00-04:00
0.588059
0.592415
0.577169
0.579347
23,635,200
0
0
1990-10-29 00:00:00-05:00
0.579347
0.583703
0.557567
0.564101
34,265,600
0
0
1990-10-30 00:00:00-05:00
0.559745
0.588059
0.557567
0.579347
33,993,600
0
0
1990-10-31 00:00:00-05:00
0.592415
0.592415
0.574991
0.583703
44,969,600
0
0
1990-11-01 00:00:00-05:00
0.574991
0.588059
0.566279
0.583703
30,390,400
0
0
1990-11-02 00:00:00-05:00
0.588059
0.614195
0.583703
0.609839
61,225,600
0
0
1990-11-05 00:00:00-05:00
0.614195
0.635975
0.609839
0.631619
47,936,000
0
0
1990-11-06 00:00:00-05:00
0.631619
0.644687
0.627263
0.629441
45,283,200
0
0
1990-11-07 00:00:00-05:00
0.627262
0.631619
0.596771
0.601127
45,708,800
0
0
1990-11-08 00:00:00-05:00
0.592415
0.618551
0.592415
0.614195
40,540,800
0
0
1990-11-09 00:00:00-05:00
0.614195
0.642509
0.609839
0.627263
29,782,400
0
0
1990-11-12 00:00:00-05:00
0.631619
0.651221
0.618551
0.649043
57,500,800
0
0
1990-11-13 00:00:00-05:00
0.644687
0.670823
0.644687
0.659933
68,153,600
0
0
1990-11-14 00:00:00-05:00
0.657755
0.668645
0.653399
0.659933
65,993,600
0
0
1990-11-15 00:00:00-05:00
0.657755
0.662111
0.635975
0.640331
37,875,200
0
0
1990-11-16 00:00:00-05:00
0.640331
0.649043
0.622907
0.644687
29,750,400
0
0