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
1982-12-22 00:00:00-05:00
0.2178
0.230868
0.2178
0.229415
71,750,400
0
0
1982-12-23 00:00:00-05:00
0.229415
0.236675
0.226512
0.230868
73,689,600
0
0
1982-12-27 00:00:00-05:00
0.230868
0.230868
0.227963
0.227963
39,062,400
0
0
1982-12-28 00:00:00-05:00
0.227963
0.229415
0.222156
0.222156
44,841,600
0
0
1982-12-29 00:00:00-05:00
0.222156
0.223608
0.2178
0.222156
20,227,200
0
0
1982-12-30 00:00:00-05:00
0.222156
0.225059
0.219251
0.223608
27,964,800
0
0
1982-12-31 00:00:00-05:00
0.223608
0.22506
0.222156
0.22506
8,937,600
0
0
1983-01-03 00:00:00-05:00
0.22506
0.226512
0.216348
0.216348
24,547,200
0
0
1983-01-04 00:00:00-05:00
0.216348
0.222156
0.214896
0.222156
37,699,200
0
0
1983-01-05 00:00:00-05:00
0.222156
0.223608
0.219251
0.220703
33,014,400
0
0
1983-01-06 00:00:00-05:00
0.220703
0.235224
0.220703
0.233772
24,192,000
0
0
1983-01-07 00:00:00-05:00
0.233772
0.235224
0.230868
0.233772
48,796,800
0
0
1983-01-10 00:00:00-05:00
0.233772
0.235224
0.229415
0.23232
23,222,400
0
0
1983-01-11 00:00:00-05:00
0.23232
0.235224
0.23232
0.235224
27,417,600
0
0
1983-01-12 00:00:00-05:00
0.235224
0.249744
0.229415
0.248292
57,820,800
0
0
1983-01-13 00:00:00-05:00
0.248292
0.254099
0.246839
0.254099
62,294,400
0
0
1983-01-14 00:00:00-05:00
0.254099
0.270797
0.252648
0.267168
59,366,400
0
0
1983-01-17 00:00:00-05:00
0.267168
0.270072
0.267168
0.26862
28,502,400
0
0
1983-01-18 00:00:00-05:00
0.26862
0.270071
0.262811
0.267168
39,091,200
0
0
1983-01-19 00:00:00-05:00
0.267168
0.26862
0.264263
0.266442
33,033,600
0
0
1983-01-20 00:00:00-05:00
0.266442
0.267168
0.259908
0.259908
33,724,800
0
0
1983-01-21 00:00:00-05:00
0.259908
0.261359
0.242484
0.243936
29,952,000
0
0
1983-01-24 00:00:00-05:00
0.243935
0.243935
0.230868
0.236675
28,550,400
0
0
1983-01-25 00:00:00-05:00
0.236675
0.243936
0.235224
0.242484
19,257,600
0
0
1983-01-26 00:00:00-05:00
0.242484
0.242484
0.238127
0.23958
20,947,200
0
0
1983-01-27 00:00:00-05:00
0.23958
0.248292
0.23958
0.246839
30,268,800
0
0
1983-01-28 00:00:00-05:00
0.246839
0.252648
0.246839
0.248292
22,560,000
0
0
1983-01-31 00:00:00-05:00
0.248292
0.251196
0.246839
0.249744
14,428,800
0
0
1983-02-01 00:00:00-05:00
0.249744
0.255551
0.246839
0.252648
96,422,400
0
0
1983-02-02 00:00:00-05:00
0.252648
0.257004
0.249744
0.252648
13,152,000
0
0
1983-02-03 00:00:00-05:00
0.252648
0.258456
0.249744
0.255551
18,662,400
0
0
1983-02-04 00:00:00-05:00
0.255551
0.267168
0.255551
0.267168
24,403,200
0
0
1983-02-07 00:00:00-05:00
0.265716
0.265716
0.257004
0.259908
13,603,200
0
0
1983-02-08 00:00:00-05:00
0.259908
0.26136
0.255551
0.258456
40,732,800
0
0
1983-02-09 00:00:00-05:00
0.258456
0.258456
0.249744
0.257004
16,099,200
0
0
1983-02-10 00:00:00-05:00
0.257004
0.265716
0.257004
0.262811
11,395,200
0
0
1983-02-11 00:00:00-05:00
0.262811
0.264263
0.257004
0.257004
6,585,600
0
0
1983-02-14 00:00:00-05:00
0.257004
0.262811
0.257004
0.261359
7,324,800
0
0
1983-02-15 00:00:00-05:00
0.261359
0.265716
0.261359
0.262811
35,433,600
0
0
1983-02-16 00:00:00-05:00
0.262811
0.264263
0.258456
0.258456
17,894,400
0
0
1983-02-17 00:00:00-05:00
0.258456
0.259908
0.255551
0.257004
31,065,600
0
0
1983-02-18 00:00:00-05:00
0.257004
0.262811
0.255551
0.262811
60,873,600
0
0
1983-02-22 00:00:00-05:00
0.262811
0.264263
0.258456
0.259908
12,163,200
0
0
1983-02-23 00:00:00-05:00
0.259908
0.262811
0.258456
0.262811
33,033,600
0
0
1983-02-24 00:00:00-05:00
0.262811
0.26862
0.26136
0.267168
22,809,600
0
0
1983-02-25 00:00:00-05:00
0.267168
0.27588
0.267168
0.272975
24,163,200
0
0
1983-02-28 00:00:00-05:00
0.272975
0.274428
0.268619
0.270071
15,100,800
0
0
1983-03-01 00:00:00-05:00
0.270071
0.270071
0.265716
0.265716
25,104,000
0
0
1983-03-02 00:00:00-05:00
0.265716
0.268619
0.259908
0.261359
24,585,600
0
0
1983-03-03 00:00:00-05:00
0.261359
0.262811
0.258456
0.259908
19,459,200
0
0
1983-03-04 00:00:00-05:00
0.259908
0.261359
0.246839
0.251196
25,651,200
0
0
1983-03-07 00:00:00-05:00
0.251196
0.255551
0.246839
0.251196
34,540,800
0
0
1983-03-08 00:00:00-05:00
0.251195
0.252647
0.241032
0.241032
27,312,000
0
0
1983-03-09 00:00:00-05:00
0.241032
0.251196
0.23958
0.251196
31,065,600
0
0
1983-03-10 00:00:00-05:00
0.251196
0.254825
0.246113
0.249744
20,265,600
0
0
1983-03-11 00:00:00-05:00
0.249744
0.254099
0.248292
0.254099
18,230,400
0
0
1983-03-14 00:00:00-05:00
0.254099
0.262811
0.252647
0.259908
29,472,000
0
0
1983-03-15 00:00:00-05:00
0.259908
0.267168
0.259908
0.267168
26,476,800
0
0
1983-03-16 00:00:00-05:00
0.267168
0.279509
0.267168
0.274428
57,360,000
0
0
1983-03-17 00:00:00-05:00
0.274428
0.274428
0.270071
0.271523
17,376,000
0
0
1983-03-18 00:00:00-05:00
0.271523
0.272975
0.26862
0.271523
18,585,600
0
0
1983-03-21 00:00:00-05:00
0.270072
0.270072
0.264263
0.264989
17,616,000
0
0
1983-03-22 00:00:00-05:00
0.264989
0.27588
0.264263
0.271523
30,268,800
0
0
1983-03-23 00:00:00-05:00
0.271523
0.277332
0.26862
0.27588
13,334,400
0
0
1983-03-24 00:00:00-05:00
0.27588
0.277331
0.271523
0.275154
17,155,200
0
0
1983-03-25 00:00:00-05:00
0.275154
0.277331
0.274428
0.275154
8,409,600
0
0
1983-03-28 00:00:00-05:00
0.275154
0.277332
0.271523
0.271523
8,169,600
0
0
1983-03-29 00:00:00-05:00
0.271523
0.274428
0.271523
0.272975
11,299,200
0
0
1983-03-30 00:00:00-05:00
0.272975
0.278784
0.271524
0.277332
13,574,400
0
0
1983-03-31 00:00:00-05:00
0.278783
0.286044
0.278783
0.280235
16,867,200
0
0
1983-04-04 00:00:00-05:00
0.280235
0.280235
0.270071
0.271523
18,336,000
0
0
1983-04-05 00:00:00-05:00
0.271523
0.274428
0.264263
0.264263
16,358,400
0
0
1983-04-06 00:00:00-05:00
0.264263
0.265716
0.252648
0.254099
21,897,600
0
0
1983-04-07 00:00:00-05:00
0.254099
0.258456
0.254099
0.255551
30,355,200
0
0
1983-04-08 00:00:00-05:00
0.255551
0.258456
0.251196
0.254099
13,900,800
0
0
1983-04-11 00:00:00-05:00
0.254099
0.267168
0.252648
0.267168
25,315,200
0
0
1983-04-12 00:00:00-05:00
0.267168
0.274428
0.267168
0.274428
22,185,600
0
0
1983-04-13 00:00:00-05:00
0.274428
0.278784
0.272975
0.277332
27,177,600
0
0
1983-04-14 00:00:00-05:00
0.277332
0.28314
0.274428
0.281687
31,689,600
0
0
1983-04-15 00:00:00-05:00
0.281687
0.286044
0.280961
0.281687
10,531,200
0
0
1983-04-18 00:00:00-05:00
0.281687
0.284592
0.27588
0.277332
13,392,000
0
0
1983-04-19 00:00:00-05:00
0.277332
0.277332
0.270071
0.271523
8,572,800
0
0
1983-04-20 00:00:00-05:00
0.271523
0.273701
0.270071
0.272975
13,680,000
0
0
1983-04-21 00:00:00-05:00
0.272975
0.277332
0.271523
0.272975
29,433,600
0
0
1983-04-22 00:00:00-05:00
0.272975
0.274428
0.264263
0.265716
9,792,000
0
0
1983-04-25 00:00:00-04:00
0.265716
0.266442
0.262811
0.264263
31,334,400
0
0
1983-04-26 00:00:00-04:00
0.264263
0.277332
0.262812
0.277332
16,070,400
0
0
1983-04-27 00:00:00-04:00
0.277332
0.281687
0.277332
0.277332
35,001,600
0
0
1983-04-28 00:00:00-04:00
0.277332
0.28314
0.277332
0.281687
13,036,800
0
0
1983-04-29 00:00:00-04:00
0.281687
0.288947
0.281687
0.287495
12,480,000
0
0
1983-05-02 00:00:00-04:00
0.287495
0.290399
0.280235
0.281687
50,073,600
0
0
1983-05-03 00:00:00-04:00
0.281687
0.284592
0.278784
0.28314
14,131,200
0
0
1983-05-04 00:00:00-04:00
0.28314
0.296207
0.281687
0.293304
33,216,000
0
0
1983-05-05 00:00:00-04:00
0.293304
0.306371
0.293304
0.30492
17,347,200
0
0
1983-05-06 00:00:00-04:00
0.304919
0.3267
0.303468
0.323795
53,625,600
0
0
1983-05-09 00:00:00-04:00
0.323795
0.329603
0.320165
0.328877
25,545,600
0
0
1983-05-10 00:00:00-04:00
0.328878
0.335412
0.328152
0.332507
33,139,200
0
0
1983-05-11 00:00:00-04:00
0.331055
0.331055
0.317988
0.320892
47,520,000
0
0
1983-05-12 00:00:00-04:00
0.320891
0.320891
0.313631
0.315083
25,862,400
0
0
1983-05-13 00:00:00-04:00
0.315083
0.31944
0.314357
0.317988
30,259,200
0
0