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
1994-06-13 00:00:00-04:00
2.105158
2.122701
2.078295
2.087615
30,892,800
0
0
1994-06-14 00:00:00-04:00
2.109544
2.149016
2.105158
2.149016
54,793,600
0
0
1994-06-15 00:00:00-04:00
2.140244
2.157787
2.122701
2.138051
39,379,200
0
0
1994-06-16 00:00:00-04:00
2.11393
2.131473
2.105159
2.122702
32,246,400
0
0
1994-06-17 00:00:00-04:00
2.105159
2.122702
2.078845
2.105159
44,625,600
0
0
1994-06-20 00:00:00-04:00
2.087616
2.096388
2.05253
2.065688
38,841,600
0
0
1994-06-21 00:00:00-04:00
2.05253
2.061301
2.008672
2.034987
91,321,600
0
0
1994-06-22 00:00:00-04:00
2.034987
2.096387
2.034987
2.092002
63,084,800
0
0
1994-06-23 00:00:00-04:00
2.096388
2.113931
2.043759
2.048145
51,368,000
0
0
1994-06-24 00:00:00-04:00
2.043759
2.078845
2.026216
2.048145
56,321,600
0
0
1994-06-27 00:00:00-04:00
2.05253
2.096388
2.034987
2.096388
37,275,200
0
0
1994-06-28 00:00:00-04:00
2.105159
2.140245
2.070073
2.113931
62,940,800
0
0
1994-06-29 00:00:00-04:00
2.096387
2.122702
2.078844
2.08323
44,896,000
0
0
1994-06-30 00:00:00-04:00
2.087616
2.096388
2.05253
2.05253
39,889,600
0
0
1994-07-01 00:00:00-04:00
2.065687
2.078844
2.026215
2.070072
58,856,000
0
0
1994-07-05 00:00:00-04:00
2.061301
2.070072
2.026215
2.026215
25,808,000
0
0
1994-07-06 00:00:00-04:00
2.008673
2.026216
1.99113
1.993322
62,280,000
0
0
1994-07-07 00:00:00-04:00
2.008124
2.043758
1.991129
2.030601
60,748,800
0
0
1994-07-08 00:00:00-04:00
2.026215
2.096387
2.024022
2.074459
73,552,000
0
0
1994-07-11 00:00:00-04:00
2.078844
2.11393
2.069524
2.108996
67,032,000
0
0
1994-07-12 00:00:00-04:00
2.078844
2.11393
2.070073
2.109545
58,731,200
0
0
1994-07-13 00:00:00-04:00
2.122702
2.166559
2.11393
2.166559
77,588,800
0
0
1994-07-14 00:00:00-04:00
2.175331
2.210417
2.157788
2.157788
84,035,200
0
0
1994-07-15 00:00:00-04:00
2.157787
2.166559
2.070072
2.087615
79,921,600
0
0
1994-07-18 00:00:00-04:00
2.078844
2.096387
2.04321
2.056916
62,756,800
0
0
1994-07-19 00:00:00-04:00
2.026215
2.039372
1.986743
1.9999
165,569,600
0
0
1994-07-20 00:00:00-04:00
2.004287
2.008673
1.969201
1.982358
77,054,400
0
0
1994-07-21 00:00:00-04:00
2.008672
2.05253
1.982358
2.051981
60,912,000
0
0
1994-07-22 00:00:00-04:00
2.061301
2.070072
2.017444
2.030601
52,710,400
0
0
1994-07-25 00:00:00-04:00
2.034988
2.043759
1.999902
2.028409
18,638,400
0
0
1994-07-26 00:00:00-04:00
2.02832
2.045881
2.001978
2.012954
33,662,400
0.00375
0
1994-07-27 00:00:00-04:00
2.01076
2.01954
1.993198
1.995393
48,000,000
0
0
1994-07-28 00:00:00-04:00
2.001978
2.037101
1.993198
2.032711
41,201,600
0
0
1994-07-29 00:00:00-04:00
2.037102
2.089785
2.032712
2.081005
77,681,600
0
0
1994-08-01 00:00:00-04:00
2.072223
2.102956
2.063443
2.094175
61,104,000
0
0
1994-08-02 00:00:00-04:00
2.098565
2.120517
2.072223
2.089784
49,555,200
0
0
1994-08-03 00:00:00-04:00
2.089784
2.094175
2.054662
2.072223
32,430,400
0
0
1994-08-04 00:00:00-04:00
2.072223
2.107345
2.010759
2.010759
124,724,800
0
0
1994-08-05 00:00:00-04:00
2.001978
2.045881
1.988807
2.041491
50,766,400
0
0
1994-08-08 00:00:00-04:00
2.001979
2.045882
1.993198
2.037101
54,396,800
0
0
1994-08-09 00:00:00-04:00
2.037102
2.081005
2.037102
2.081005
65,491,200
0
0
1994-08-10 00:00:00-04:00
2.089785
2.116127
2.081004
2.098566
73,267,200
0
0
1994-08-11 00:00:00-04:00
2.098565
2.151249
2.081004
2.120517
84,382,400
0
0
1994-08-12 00:00:00-04:00
2.133688
2.142469
2.098565
2.113932
44,281,600
0
0
1994-08-15 00:00:00-04:00
2.116127
2.16003
2.116127
2.133688
43,536,000
0
0
1994-08-16 00:00:00-04:00
2.133688
2.177591
2.116127
2.162225
55,131,200
0
0
1994-08-17 00:00:00-04:00
2.177591
2.248385
2.164969
2.239055
152,499,200
0
0
1994-08-18 00:00:00-04:00
2.212714
2.256617
2.203933
2.225336
89,766,400
0
0
1994-08-19 00:00:00-04:00
2.230274
2.239055
2.212713
2.228079
45,601,600
0
0
1994-08-22 00:00:00-04:00
2.221494
2.247836
2.212714
2.239055
45,420,800
0
0
1994-08-23 00:00:00-04:00
2.247836
2.282959
2.239056
2.256617
73,496,000
0
0
1994-08-24 00:00:00-04:00
2.247835
2.274177
2.230274
2.254421
52,176,000
0
0
1994-08-25 00:00:00-04:00
2.247835
2.300519
2.230274
2.287348
88,718,400
0
0
1994-08-26 00:00:00-04:00
2.282958
2.33619
2.282958
2.31808
75,104,000
0
0
1994-08-29 00:00:00-04:00
2.31808
2.344422
2.30875
2.32247
52,913,600
0
0
1994-08-30 00:00:00-04:00
2.309299
2.361983
2.291738
2.353202
60,563,200
0
0
1994-08-31 00:00:00-04:00
2.33564
2.370762
2.291737
2.309298
80,036,800
0
0
1994-09-01 00:00:00-04:00
2.274178
2.282959
2.247836
2.256617
79,297,600
0
0
1994-09-02 00:00:00-04:00
2.269788
2.269788
2.206128
2.256068
49,622,400
0
0
1994-09-06 00:00:00-04:00
2.239056
2.293934
2.221494
2.291739
42,683,200
0
0
1994-09-07 00:00:00-04:00
2.309301
2.361984
2.291739
2.331252
68,608,000
0
0
1994-09-08 00:00:00-04:00
2.335642
2.361984
2.326861
2.348813
46,990,400
0
0
1994-09-09 00:00:00-04:00
2.326859
2.33564
2.291737
2.309298
50,217,600
0
0
1994-09-12 00:00:00-04:00
2.291738
2.291738
2.239055
2.265396
56,166,400
0
0
1994-09-13 00:00:00-04:00
2.291739
2.3093
2.282959
2.291739
47,352,000
0
0
1994-09-14 00:00:00-04:00
2.30052
2.30052
2.256616
2.296129
45,987,200
0
0
1994-09-15 00:00:00-04:00
2.300518
2.353202
2.291738
2.353202
49,217,600
0
0
1994-09-16 00:00:00-04:00
2.335642
2.366374
2.318081
2.348813
85,193,600
0
0
1994-09-19 00:00:00-04:00
2.353203
2.397106
2.348813
2.361984
74,740,800
0
0
1994-09-20 00:00:00-04:00
2.361983
2.370764
2.31808
2.31808
59,296,000
0
0
1994-09-21 00:00:00-04:00
2.3093
2.326861
2.265397
2.296129
59,592,000
0
0
1994-09-22 00:00:00-04:00
2.291738
2.309299
2.265396
2.265396
50,720,000
0
0
1994-09-23 00:00:00-04:00
2.247837
2.256617
2.212714
2.221495
79,188,800
0
0
1994-09-26 00:00:00-04:00
2.221494
2.230275
2.195152
2.199543
50,444,800
0
0
1994-09-27 00:00:00-04:00
2.195153
2.203933
2.177042
2.195153
45,953,600
0
0
1994-09-28 00:00:00-04:00
2.203932
2.221493
2.151249
2.160029
76,886,400
0
0
1994-09-29 00:00:00-04:00
2.142468
2.16881
2.107346
2.16442
120,750,400
0
0
1994-09-30 00:00:00-04:00
2.16881
2.203932
2.15948
2.160029
62,713,600
0
0
1994-10-03 00:00:00-04:00
2.168811
2.177591
2.107346
2.116127
74,857,600
0
0
1994-10-04 00:00:00-04:00
2.116127
2.124907
2.036552
2.037101
131,020,800
0
0
1994-10-05 00:00:00-04:00
2.02832
2.076613
2.015149
2.063442
137,651,200
0
0
1994-10-06 00:00:00-04:00
2.089785
2.089785
2.063443
2.070029
51,171,200
0
0
1994-10-07 00:00:00-04:00
2.089785
2.107346
2.081004
2.08759
48,296,000
0
0
1994-10-10 00:00:00-04:00
2.098566
2.133688
2.089785
2.122712
51,798,400
0
0
1994-10-11 00:00:00-04:00
2.160029
2.186371
2.116126
2.124907
90,243,200
0
0
1994-10-12 00:00:00-04:00
2.124907
2.124907
2.063443
2.098566
70,923,200
0
0
1994-10-13 00:00:00-04:00
2.129298
2.134237
2.054663
2.067834
85,880,000
0
0
1994-10-14 00:00:00-04:00
2.054663
2.072224
2.028321
2.054663
80,108,800
0
0
1994-10-17 00:00:00-04:00
2.054662
2.081004
2.01954
2.043687
115,003,200
0
0
1994-10-18 00:00:00-04:00
2.028322
2.072225
2.017346
2.045883
158,881,600
0
0
1994-10-19 00:00:00-04:00
2.054662
2.128749
2.045882
2.107346
114,928,000
0
0
1994-10-20 00:00:00-04:00
2.133687
2.142468
2.107346
2.131492
63,633,600
0
0
1994-10-21 00:00:00-04:00
2.111736
2.133688
2.102956
2.124907
66,188,800
0
0
1994-10-24 00:00:00-04:00
2.120517
2.120517
2.085394
2.089784
39,640,000
0
0
1994-10-25 00:00:00-04:00
2.081004
2.085395
2.041492
2.070029
57,174,400
0
0
1994-10-26 00:00:00-04:00
2.074335
2.109493
2.074335
2.109493
42,401,600
0.00375
0
1994-10-27 00:00:00-04:00
2.109493
2.140257
2.105098
2.127072
51,136,000
0
0
1994-10-28 00:00:00-04:00
2.122679
2.192995
2.122679
2.1886
94,200,000
0
0
1994-10-31 00:00:00-05:00
2.197389
2.214968
2.175416
2.184205
54,417,600
0
0
1994-11-01 00:00:00-05:00
2.175415
2.17981
2.153441
2.157836
27,600,000
0
0