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
1994-01-18 00:00:00-05:00
2.325117
2.399556
2.285708
2.355768
111,531,200
0
0
1994-01-19 00:00:00-05:00
2.20689
2.259435
2.158724
2.189375
378,345,600
0
0
1994-01-20 00:00:00-05:00
2.198134
2.241921
2.189376
2.233164
122,884,800
0
0
1994-01-21 00:00:00-05:00
2.250678
2.285708
2.241921
2.28133
146,251,200
0
0
1994-01-24 00:00:00-05:00
2.268193
2.294466
2.255057
2.294466
82,800,000
0
0
1994-01-25 00:00:00-05:00
2.285708
2.290087
2.259436
2.28133
65,334,400
0
0
1994-01-26 00:00:00-05:00
2.230498
2.261172
2.208587
2.230498
115,091,200
0.003125
0
1994-01-27 00:00:00-05:00
2.234879
2.269936
2.226115
2.252407
86,779,200
0
0
1994-01-28 00:00:00-05:00
2.243644
2.287465
2.243644
2.283083
64,619,200
0
0
1994-01-31 00:00:00-05:00
2.296229
2.322522
2.287465
2.287465
55,323,200
0
0
1994-02-01 00:00:00-05:00
2.2787
2.2787
2.243643
2.265554
79,480,000
0
0
1994-02-02 00:00:00-05:00
2.269937
2.304994
2.252408
2.287465
50,043,200
0
0
1994-02-03 00:00:00-05:00
2.261172
2.269937
2.208587
2.217351
79,310,400
0
0
1994-02-04 00:00:00-05:00
2.208586
2.234879
2.138472
2.164765
107,251,200
0
0
1994-02-07 00:00:00-05:00
2.156001
2.191058
2.120944
2.173529
122,084,800
0
0
1994-02-08 00:00:00-05:00
2.173529
2.234879
2.156001
2.226115
80,348,800
0
0
1994-02-09 00:00:00-05:00
2.234879
2.261172
2.221733
2.239261
65,460,800
0
0
1994-02-10 00:00:00-05:00
2.243644
2.243644
2.169148
2.212969
61,980,800
0
0
1994-02-11 00:00:00-05:00
2.208587
2.243644
2.195441
2.23488
44,897,600
0
0
1994-02-14 00:00:00-05:00
2.226115
2.243643
2.217351
2.239261
34,208,000
0
0
1994-02-15 00:00:00-05:00
2.243642
2.287463
2.243642
2.278699
74,606,400
0
0
1994-02-16 00:00:00-05:00
2.287464
2.357578
2.287464
2.348813
131,868,800
0
0
1994-02-17 00:00:00-05:00
2.357578
2.375106
2.304992
2.331285
85,875,200
0
0
1994-02-18 00:00:00-05:00
2.331286
2.357579
2.296229
2.34005
70,128,000
0
0
1994-02-22 00:00:00-05:00
2.348815
2.410164
2.313758
2.410164
84,729,600
0
0
1994-02-23 00:00:00-05:00
2.401399
2.427692
2.392635
2.405781
70,916,800
0
0
1994-02-24 00:00:00-05:00
2.383872
2.4014
2.357579
2.375108
68,147,200
0
0
1994-02-25 00:00:00-05:00
2.392636
2.392636
2.357579
2.392636
37,526,400
0
0
1994-02-28 00:00:00-05:00
2.392636
2.427693
2.383872
2.410164
40,136,000
0
0
1994-03-01 00:00:00-05:00
2.414547
2.418929
2.322522
2.34005
70,532,800
0
0
1994-03-02 00:00:00-05:00
2.313757
2.340049
2.287464
2.335667
98,539,200
0
0
1994-03-03 00:00:00-05:00
2.331285
2.392635
2.331285
2.383871
67,772,800
0
0
1994-03-04 00:00:00-05:00
2.397018
2.46275
2.392636
2.44084
115,670,400
0
0
1994-03-07 00:00:00-05:00
2.453985
2.50657
2.453985
2.497806
115,785,600
0
0
1994-03-08 00:00:00-05:00
2.497806
2.515335
2.453985
2.480278
80,302,400
0
0
1994-03-09 00:00:00-05:00
2.519717
2.524099
2.480278
2.510953
93,449,600
0
0
1994-03-10 00:00:00-05:00
2.50657
2.515334
2.392635
2.458367
121,915,200
0
0
1994-03-11 00:00:00-05:00
2.436456
2.44522
2.401399
2.405781
130,089,600
0
0
1994-03-14 00:00:00-05:00
2.405781
2.462749
2.383871
2.453984
49,107,200
0
0
1994-03-15 00:00:00-05:00
2.462749
2.524099
2.453985
2.497806
82,566,400
0
0
1994-03-16 00:00:00-05:00
2.510954
2.528482
2.497807
2.519718
55,592,000
0
0
1994-03-17 00:00:00-05:00
2.550392
2.576685
2.532863
2.532863
66,323,200
0
0
1994-03-18 00:00:00-05:00
2.524099
2.541628
2.497807
2.524099
46,584,000
0
0
1994-03-21 00:00:00-05:00
2.515335
2.559156
2.506571
2.532863
48,179,200
0
0
1994-03-22 00:00:00-05:00
2.532864
2.559156
2.506571
2.524099
40,993,600
0
0
1994-03-23 00:00:00-05:00
2.515336
2.532864
2.497807
2.506571
32,636,800
0
0
1994-03-24 00:00:00-05:00
2.497806
2.497806
2.445221
2.462749
46,440,000
0
0
1994-03-25 00:00:00-05:00
2.453984
2.471513
2.42331
2.44522
37,299,200
0
0
1994-03-28 00:00:00-05:00
2.436456
2.453984
2.375106
2.405781
62,891,200
0
0
1994-03-29 00:00:00-05:00
2.418928
2.427692
2.313757
2.322521
49,953,600
0
0
1994-03-30 00:00:00-05:00
2.313757
2.366342
2.287464
2.322521
83,126,400
0
0
1994-03-31 00:00:00-05:00
2.340049
2.366342
2.2787
2.366342
66,886,400
0
0
1994-04-04 00:00:00-04:00
2.296229
2.375107
2.2787
2.357578
67,182,400
0
0
1994-04-05 00:00:00-04:00
2.4014
2.418929
2.375107
2.410164
80,224,000
0
0
1994-04-06 00:00:00-04:00
2.427693
2.453986
2.392636
2.44084
53,240,000
0
0
1994-04-07 00:00:00-04:00
2.445222
2.480278
2.436457
2.475897
42,585,600
0
0
1994-04-08 00:00:00-04:00
2.471513
2.489041
2.392635
2.432074
51,513,600
0
0
1994-04-11 00:00:00-04:00
2.392634
2.436455
2.38387
2.4255
38,897,600
0
0
1994-04-12 00:00:00-04:00
2.401398
2.418927
2.287464
2.304992
109,715,200
0
0
1994-04-13 00:00:00-04:00
2.322522
2.340051
2.208587
2.23488
132,027,200
0
0
1994-04-14 00:00:00-04:00
2.173529
2.226114
2.09465
2.099033
194,646,400
0
0
1994-04-15 00:00:00-04:00
2.094652
2.129709
2.059595
2.094652
117,724,800
0
0
1994-04-18 00:00:00-04:00
2.138472
2.147236
2.042065
2.05083
111,616,000
0
0
1994-04-19 00:00:00-04:00
2.094652
2.103416
1.980717
2.015774
174,624,000
0
0
1994-04-20 00:00:00-04:00
2.042066
2.05083
1.963188
2.015774
123,905,600
0
0
1994-04-21 00:00:00-04:00
2.033302
2.129709
2.024538
2.11218
98,814,400
0
0
1994-04-22 00:00:00-04:00
2.138472
2.184484
2.102867
2.116561
108,148,800
0
0
1994-04-25 00:00:00-04:00
2.122701
2.210416
2.11393
2.206031
63,505,600
0.003125
0
1994-04-26 00:00:00-04:00
2.201646
2.227961
2.184103
2.219189
62,323,200
0
0
1994-04-28 00:00:00-04:00
2.170945
2.192874
2.149016
2.164367
112,075,200
0
0
1994-04-29 00:00:00-04:00
2.140244
2.157787
2.096387
2.140244
114,179,200
0
0
1994-05-02 00:00:00-04:00
2.131473
2.140245
2.096387
2.122702
69,673,600
0
0
1994-05-03 00:00:00-04:00
2.105159
2.11393
2.061301
2.08323
73,451,200
0
0
1994-05-04 00:00:00-04:00
2.105159
2.109545
2.026215
2.054723
92,884,800
0
0
1994-05-05 00:00:00-04:00
2.070074
2.087617
2.034988
2.072266
88,276,800
0
0
1994-05-06 00:00:00-04:00
2.043757
2.096386
2.034986
2.094194
95,000,000
0
0
1994-05-09 00:00:00-04:00
2.087615
2.096387
2.05253
2.056916
39,670,400
0
0
1994-05-10 00:00:00-04:00
2.061301
2.096387
2.052529
2.087615
43,139,200
0
0
1994-05-11 00:00:00-04:00
2.070072
2.105158
2.061301
2.087615
77,270,400
0
0
1994-05-12 00:00:00-04:00
2.096387
2.105159
2.05253
2.054723
64,660,800
0
0
1994-05-13 00:00:00-04:00
2.061302
2.061302
1.982358
2.048145
103,390,400
0
0
1994-05-16 00:00:00-04:00
2.05253
2.05253
2.008673
2.017444
60,310,400
0
0
1994-05-17 00:00:00-04:00
2.017445
2.048146
1.982359
2.04376
77,771,200
0
0
1994-05-18 00:00:00-04:00
2.061301
2.070073
2.034987
2.06788
43,412,800
0
0
1994-05-19 00:00:00-04:00
2.070073
2.131473
2.070073
2.109545
65,323,200
0
0
1994-05-20 00:00:00-04:00
2.096388
2.122702
2.096388
2.096388
29,838,400
0
0
1994-05-23 00:00:00-04:00
2.105158
2.115026
2.070072
2.087615
37,553,600
0
0
1994-05-24 00:00:00-04:00
2.096387
2.157788
2.096387
2.157788
50,296,000
0
0
1994-05-25 00:00:00-04:00
2.149016
2.157787
2.11393
2.149016
47,451,200
0
0
1994-05-26 00:00:00-04:00
2.153402
2.175331
2.105159
2.122702
37,595,200
0
0
1994-05-27 00:00:00-04:00
2.105159
2.157788
2.096387
2.153402
34,795,200
0
0
1994-05-31 00:00:00-04:00
2.149017
2.201646
2.140245
2.192874
43,118,400
0
0
1994-06-01 00:00:00-04:00
2.192874
2.280589
2.184103
2.266884
85,726,400
0
0
1994-06-02 00:00:00-04:00
2.263045
2.271817
2.245502
2.263045
56,038,400
0
0
1994-06-03 00:00:00-04:00
2.263046
2.271818
2.19726
2.210417
41,028,800
0
0
1994-06-06 00:00:00-04:00
2.210417
2.210417
2.162174
2.164367
43,531,200
0
0
1994-06-07 00:00:00-04:00
2.157788
2.184102
2.140245
2.157788
35,750,400
0
0
1994-06-08 00:00:00-04:00
2.16656
2.16656
2.078845
2.096388
91,712,000
0
0
1994-06-09 00:00:00-04:00
2.096387
2.122701
2.048144
2.070072
97,617,600
0
0
1994-06-10 00:00:00-04:00
2.08323
2.11393
2.070073
2.10461
42,788,800
0
0