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
1992-01-28 00:00:00-05:00
1.071574
1.093354
1.05415
1.091176
65,718,400
0
0
1992-01-29 00:00:00-05:00
1.080286
1.09771
1.049794
1.05415
76,416,000
0
0
1992-01-30 00:00:00-05:00
1.05415
1.058506
1.023658
1.056328
102,387,200
0
0
1992-01-31 00:00:00-05:00
1.058506
1.071574
1.041082
1.04326
82,953,600
0
0
1992-02-03 00:00:00-05:00
1.045439
1.054151
1.032371
1.041083
37,724,800
0
0
1992-02-04 00:00:00-05:00
1.041083
1.093354
1.028014
1.091176
64,294,400
0
0
1992-02-05 00:00:00-05:00
1.106422
1.110778
1.088998
1.093354
81,238,400
0
0
1992-02-06 00:00:00-05:00
1.093354
1.099888
1.080286
1.08682
46,931,200
0
0
1992-02-07 00:00:00-05:00
1.088998
1.132558
1.088998
1.123846
124,537,600
0
0
1992-02-10 00:00:00-05:00
1.123846
1.14127
1.106422
1.136914
79,942,400
0
0
1992-02-11 00:00:00-05:00
1.136915
1.154339
1.128203
1.14127
76,816,000
0
0
1992-02-12 00:00:00-05:00
1.149982
1.189186
1.149982
1.18483
115,001,600
0
0
1992-02-13 00:00:00-05:00
1.178295
1.197898
1.167405
1.193541
88,336,000
0
0
1992-02-14 00:00:00-05:00
1.193542
1.193542
1.158694
1.169584
53,257,600
0
0
1992-02-18 00:00:00-05:00
1.171762
1.171762
1.11949
1.123846
59,036,800
0
0
1992-02-19 00:00:00-05:00
1.123846
1.128202
1.084642
1.110778
82,963,200
0
0
1992-02-20 00:00:00-05:00
1.110778
1.149981
1.110778
1.149981
75,974,400
0
0
1992-02-21 00:00:00-05:00
1.149982
1.180474
1.145626
1.180474
68,163,200
0
0
1992-02-24 00:00:00-05:00
1.171762
1.176118
1.123846
1.139092
66,176,000
0
0
1992-02-25 00:00:00-05:00
1.13038
1.136914
1.09771
1.110778
86,969,600
0
0
1992-02-26 00:00:00-05:00
1.115134
1.145627
1.110779
1.14127
75,641,600
0
0
1992-02-27 00:00:00-05:00
1.14127
1.154338
1.123846
1.123846
47,635,200
0
0
1992-02-28 00:00:00-05:00
1.128202
1.132558
1.09771
1.106422
30,563,200
0
0
1992-03-02 00:00:00-05:00
1.106422
1.147804
1.102066
1.145626
49,091,200
0
0
1992-03-03 00:00:00-05:00
1.154338
1.158693
1.128202
1.13038
38,406,400
0
0
1992-03-04 00:00:00-05:00
1.136914
1.136914
1.106422
1.110778
44,956,800
0
0
1992-03-05 00:00:00-05:00
1.106422
1.11949
1.08682
1.106422
40,368,000
0
0
1992-03-06 00:00:00-05:00
1.106422
1.106422
1.071574
1.084643
46,873,600
0
0
1992-03-09 00:00:00-05:00
1.080286
1.09771
1.075931
1.084643
32,665,600
0
0
1992-03-10 00:00:00-05:00
1.084642
1.123846
1.084642
1.123846
53,712,000
0
0
1992-03-11 00:00:00-05:00
1.11949
1.123846
1.084642
1.088998
43,280,000
0
0
1992-03-12 00:00:00-05:00
1.08682
1.11949
1.071574
1.115134
73,939,200
0
0
1992-03-13 00:00:00-05:00
1.123846
1.143448
1.106422
1.115134
36,742,400
0
0
1992-03-16 00:00:00-05:00
1.110778
1.145626
1.102066
1.139092
27,312,000
0
0
1992-03-17 00:00:00-05:00
1.136914
1.149982
1.132558
1.145626
40,310,400
0
0
1992-03-18 00:00:00-05:00
1.145626
1.169583
1.145626
1.160872
42,275,200
0
0
1992-03-19 00:00:00-05:00
1.167406
1.176118
1.14127
1.143448
22,611,200
0
0
1992-03-20 00:00:00-05:00
1.145626
1.145626
1.115134
1.132558
33,148,800
0
0
1992-03-23 00:00:00-05:00
1.106422
1.110778
1.09771
1.102066
70,236,800
0
0
1992-03-24 00:00:00-05:00
1.102066
1.106421
1.045437
1.067218
119,420,800
0
0
1992-03-25 00:00:00-05:00
1.071574
1.071574
1.045438
1.049794
87,724,800
0
0
1992-03-26 00:00:00-05:00
1.058506
1.062861
1.012767
1.023658
125,628,800
0
0
1992-03-27 00:00:00-05:00
1.014946
1.019302
0.897334
0.962674
375,180,800
0
0
1992-03-30 00:00:00-05:00
0.975742
0.984454
0.914758
0.927827
184,208,000
0
0
1992-03-31 00:00:00-05:00
0.92347
0.980098
0.914758
0.962674
110,288,000
0
0
1992-04-01 00:00:00-05:00
0.962675
0.971387
0.93436
0.971387
116,704,000
0
0
1992-04-02 00:00:00-05:00
0.96703
0.984454
0.953962
0.962674
55,993,600
0
0
1992-04-03 00:00:00-05:00
0.962674
0.971386
0.936538
0.953962
49,840,000
0
0
1992-04-06 00:00:00-04:00
0.962674
1.01059
0.958318
1.008412
62,393,600
0
0
1992-04-07 00:00:00-04:00
1.008412
1.023659
0.975742
0.980099
109,404,800
0
0
1992-04-08 00:00:00-04:00
0.975742
1.006234
0.958318
1.001878
91,190,400
0
0
1992-04-09 00:00:00-04:00
1.006234
1.03237
0.949606
0.997522
115,696,000
0
0
1992-04-10 00:00:00-04:00
0.958319
0.962675
0.888623
0.8908
272,249,600
0
0
1992-04-13 00:00:00-04:00
0.897334
0.897334
0.85813
0.86902
122,464,000
0
0
1992-04-14 00:00:00-04:00
0.875555
0.927827
0.875555
0.910403
128,256,000
0
0
1992-04-15 00:00:00-04:00
0.92347
0.932182
0.90169
0.932182
83,011,200
0
0
1992-04-16 00:00:00-04:00
0.936538
0.936538
0.897334
0.910403
57,302,400
0
0
1992-04-20 00:00:00-04:00
0.901691
0.906046
0.866843
0.888622
74,470,400
0
0
1992-04-21 00:00:00-04:00
0.884266
0.892978
0.862486
0.87991
68,006,400
0
0
1992-04-22 00:00:00-04:00
0.884267
0.919115
0.87991
0.910403
61,084,800
0
0
1992-04-23 00:00:00-04:00
0.910403
0.923471
0.884267
0.906047
56,556,800
0
0
1992-04-24 00:00:00-04:00
0.897335
0.910403
0.895157
0.901691
35,404,800
0
0
1992-04-27 00:00:00-04:00
0.897334
0.919115
0.884267
0.888622
33,968,000
0
0
1992-04-28 00:00:00-04:00
0.884267
0.888622
0.853775
0.884267
77,270,400
0
0
1992-04-29 00:00:00-04:00
0.888622
0.914758
0.884267
0.908224
55,740,800
0
0
1992-04-30 00:00:00-04:00
0.906046
0.932182
0.906046
0.932182
45,036,800
0
0
1992-05-01 00:00:00-04:00
0.932183
0.936539
0.906047
0.916937
31,638,400
0
0
1992-05-04 00:00:00-04:00
0.914758
0.936538
0.910402
0.914758
41,372,800
0
0
1992-05-05 00:00:00-04:00
0.914759
0.953963
0.906047
0.947429
60,560,000
0
0
1992-05-06 00:00:00-04:00
0.949606
0.953962
0.932182
0.936538
33,420,800
0
0
1992-05-07 00:00:00-04:00
0.936538
0.940894
0.92347
0.936538
31,174,400
0
0
1992-05-08 00:00:00-04:00
0.936538
0.94525
0.91258
0.930004
22,963,200
0
0
1992-05-11 00:00:00-04:00
0.932182
0.94525
0.92347
0.925648
28,163,200
0
0
1992-05-12 00:00:00-04:00
0.93436
0.936538
0.892978
0.899512
55,120,000
0
0
1992-05-13 00:00:00-04:00
0.901691
0.906046
0.884267
0.892979
58,432,000
0
0
1992-05-14 00:00:00-04:00
0.86902
0.871198
0.827638
0.853774
196,044,800
0
0
1992-05-15 00:00:00-04:00
0.845063
0.866843
0.831995
0.840707
72,089,600
0
0
1992-05-18 00:00:00-04:00
0.840707
0.845063
0.818927
0.823283
81,084,800
0
0
1992-05-19 00:00:00-04:00
0.821104
0.827638
0.810214
0.818926
99,683,200
0
0
1992-05-20 00:00:00-04:00
0.823283
0.840707
0.823283
0.834173
58,889,600
0
0
1992-05-21 00:00:00-04:00
0.83635
0.83635
0.814571
0.827639
78,374,400
0
0
1992-05-22 00:00:00-04:00
0.83635
0.845062
0.827638
0.845062
45,286,400
0
0
1992-05-26 00:00:00-04:00
0.845062
0.849419
0.831995
0.831995
41,830,400
0
0
1992-05-27 00:00:00-04:00
0.840707
0.862486
0.83635
0.862486
54,323,200
0
0
1992-05-28 00:00:00-04:00
0.862486
0.87991
0.85813
0.87991
54,521,600
0
0
1992-05-29 00:00:00-04:00
0.884267
0.888623
0.871199
0.871199
55,043,200
0
0
1992-06-01 00:00:00-04:00
0.871198
0.888622
0.866843
0.888622
41,945,600
0
0
1992-06-02 00:00:00-04:00
0.888623
0.897335
0.875555
0.8908
32,326,400
0
0
1992-06-03 00:00:00-04:00
0.888622
0.910403
0.888622
0.897334
61,388,800
0
0
1992-06-04 00:00:00-04:00
0.892979
0.897335
0.871199
0.875555
31,622,400
0
0
1992-06-05 00:00:00-04:00
0.879911
0.884267
0.862487
0.871199
42,348,800
0
0
1992-06-08 00:00:00-04:00
0.871198
0.884267
0.862486
0.882088
20,777,600
0
0
1992-06-09 00:00:00-04:00
0.888623
0.892979
0.879911
0.886445
52,070,400
0
0
1992-06-10 00:00:00-04:00
0.888622
0.888622
0.866843
0.873376
25,292,800
0
0
1992-06-11 00:00:00-04:00
0.871199
0.875555
0.862487
0.871199
22,080,000
0
0
1992-06-12 00:00:00-04:00
0.875555
0.888622
0.858131
0.862486
42,780,800
0
0
1992-06-15 00:00:00-04:00
0.866842
0.871198
0.840706
0.845062
37,779,200
0
0
1992-06-16 00:00:00-04:00
0.845062
0.862486
0.83635
0.845062
37,974,400
0
0
1992-06-17 00:00:00-04:00
0.845062
0.853774
0.831995
0.831995
48,400,000
0
0
1992-06-18 00:00:00-04:00
0.910403
0.919115
0.866843
0.888622
257,920,000
0
0