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
1983-05-16 00:00:00-04:00
0.317988
0.317988
0.309276
0.312179
18,595,200
0
0
1983-05-17 00:00:00-04:00
0.312179
0.315083
0.310727
0.312179
10,531,200
0
0
1983-05-18 00:00:00-04:00
0.313631
0.31944
0.313631
0.315083
13,728,000
0
0
1983-05-19 00:00:00-04:00
0.315083
0.31944
0.315083
0.317988
22,243,200
0
0
1983-05-20 00:00:00-04:00
0.317988
0.333959
0.316535
0.333959
29,836,800
0
0
1983-05-23 00:00:00-04:00
0.333959
0.338315
0.328152
0.336864
14,256,000
0
0
1983-05-24 00:00:00-04:00
0.336864
0.344124
0.336864
0.344124
18,835,200
0
0
1983-05-25 00:00:00-04:00
0.344124
0.347028
0.341219
0.345576
22,723,200
0
0
1983-05-26 00:00:00-04:00
0.345576
0.347028
0.341219
0.342671
14,659,200
0
0
1983-05-27 00:00:00-04:00
0.342671
0.342671
0.338315
0.339767
11,702,400
0
0
1983-05-31 00:00:00-04:00
0.339767
0.341219
0.329604
0.332507
12,124,800
0
0
1983-06-01 00:00:00-04:00
0.331055
0.331055
0.322343
0.325247
22,684,800
0
0
1983-06-02 00:00:00-04:00
0.325247
0.329604
0.323795
0.3267
8,409,600
0
0
1983-06-03 00:00:00-04:00
0.3267
0.329603
0.325247
0.329603
14,582,400
0
0
1983-06-06 00:00:00-04:00
0.329604
0.335412
0.3267
0.335412
18,336,000
0
0
1983-06-07 00:00:00-04:00
0.335412
0.339767
0.333959
0.336864
20,899,200
0
0
1983-06-08 00:00:00-04:00
0.336864
0.338316
0.332507
0.333959
9,907,200
0
0
1983-06-09 00:00:00-04:00
0.332507
0.332507
0.319439
0.331055
24,240,000
0
0
1983-06-10 00:00:00-04:00
0.331055
0.331055
0.325247
0.328151
10,675,200
0
0
1983-06-13 00:00:00-04:00
0.328152
0.344124
0.3267
0.342671
17,990,400
0
0
1983-06-14 00:00:00-04:00
0.342671
0.34848
0.342671
0.34848
14,928,000
0
0
1983-06-15 00:00:00-04:00
0.348479
0.349931
0.345576
0.349931
17,443,200
0
0
1983-06-16 00:00:00-04:00
0.349931
0.374615
0.349931
0.373163
15,676,800
0
0
1983-06-17 00:00:00-04:00
0.373163
0.374615
0.368807
0.371711
16,896,000
0
0
1983-06-20 00:00:00-04:00
0.371711
0.374615
0.364451
0.367355
18,950,400
0
0
1983-06-21 00:00:00-04:00
0.367355
0.387684
0.367355
0.387684
44,688,000
0
0
1983-06-22 00:00:00-04:00
0.387684
0.442859
0.386231
0.442859
73,248,000
0
0
1983-06-23 00:00:00-04:00
0.442859
0.453023
0.428339
0.432696
77,942,400
0
0
1983-06-24 00:00:00-04:00
0.432696
0.434148
0.421079
0.432696
29,923,200
0
0
1983-06-27 00:00:00-04:00
0.432695
0.432695
0.419627
0.422531
24,950,400
0
0
1983-06-28 00:00:00-04:00
0.422531
0.426161
0.402203
0.402203
16,761,600
0
0
1983-06-29 00:00:00-04:00
0.402203
0.422532
0.402203
0.421079
46,848,000
0
0
1983-06-30 00:00:00-04:00
0.421079
0.434148
0.419627
0.432696
30,115,200
0
0
1983-07-01 00:00:00-04:00
0.435599
0.455927
0.435599
0.441407
22,804,800
0
2
1983-07-05 00:00:00-04:00
0.438503
0.438503
0.418175
0.423984
16,564,800
0
0
1983-07-06 00:00:00-04:00
0.423984
0.445763
0.421079
0.435599
26,308,800
0
0
1983-07-07 00:00:00-04:00
0.435599
0.450119
0.432695
0.438503
29,016,000
0
0
1983-07-08 00:00:00-04:00
0.438503
0.447215
0.438503
0.438503
18,456,000
0
0
1983-07-11 00:00:00-04:00
0.438503
0.460283
0.438503
0.458831
39,552,000
0
0
1983-07-12 00:00:00-04:00
0.458831
0.471899
0.447215
0.455927
55,180,800
0
0
1983-07-13 00:00:00-04:00
0.453023
0.453023
0.435599
0.444311
42,134,400
0
0
1983-07-14 00:00:00-04:00
0.444311
0.447215
0.423983
0.426887
36,350,400
0
0
1983-07-15 00:00:00-04:00
0.426887
0.434148
0.416724
0.423984
18,691,200
0
0
1983-07-18 00:00:00-04:00
0.423983
0.423983
0.409463
0.418175
19,406,400
0
0
1983-07-19 00:00:00-04:00
0.418175
0.432695
0.418175
0.429791
24,969,600
0
0
1983-07-20 00:00:00-04:00
0.429791
0.461735
0.429791
0.455927
29,649,600
0
0
1983-07-21 00:00:00-04:00
0.458831
0.496583
0.458831
0.487871
40,382,400
0
0
1983-07-22 00:00:00-04:00
0.487871
0.493679
0.479159
0.493679
17,827,200
0
0
1983-07-25 00:00:00-04:00
0.493679
0.574991
0.476255
0.519815
29,644,800
0
0
1983-07-26 00:00:00-04:00
0.519815
0.531431
0.511103
0.525623
29,611,200
0
0
1983-07-27 00:00:00-04:00
0.525623
0.527075
0.490775
0.490775
45,120,000
0
0
1983-07-28 00:00:00-04:00
0.490775
0.493679
0.461735
0.464639
50,328,000
0
0
1983-07-29 00:00:00-04:00
0.464639
0.476255
0.453023
0.467543
107,894,400
0
0
1983-08-01 00:00:00-04:00
0.467543
0.482063
0.464639
0.464639
31,627,200
0
0
1983-08-02 00:00:00-04:00
0.464639
0.473351
0.453023
0.455927
21,120,000
0
0
1983-08-03 00:00:00-04:00
0.455927
0.473351
0.447215
0.473351
35,716,800
0
0
1983-08-04 00:00:00-04:00
0.473351
0.473351
0.450119
0.453023
22,555,200
0
0
1983-08-05 00:00:00-04:00
0.453023
0.455927
0.447215
0.453023
10,876,800
0
0
1983-08-08 00:00:00-04:00
0.453023
0.453023
0.415271
0.421079
18,412,800
0
0
1983-08-09 00:00:00-04:00
0.421079
0.450119
0.421079
0.447214
30,220,800
0
0
1983-08-10 00:00:00-04:00
0.447214
0.455926
0.441407
0.447214
20,044,800
0
0
1983-08-11 00:00:00-04:00
0.447214
0.450119
0.438502
0.447214
13,996,800
0
0
1983-08-12 00:00:00-04:00
0.447215
0.450119
0.441407
0.450119
28,876,800
0
0
1983-08-15 00:00:00-04:00
0.450119
0.461735
0.447215
0.455927
18,600,000
0
0
1983-08-16 00:00:00-04:00
0.455927
0.458831
0.434147
0.453023
52,243,200
0
0
1983-08-17 00:00:00-04:00
0.453023
0.464639
0.442859
0.450119
42,014,400
0
0
1983-08-18 00:00:00-04:00
0.450119
0.450119
0.438503
0.444311
14,736,000
0
0
1983-08-19 00:00:00-04:00
0.444311
0.444311
0.438503
0.441407
10,617,600
0
0
1983-08-22 00:00:00-04:00
0.441407
0.458831
0.438503
0.438503
9,168,000
0
0
1983-08-23 00:00:00-04:00
0.438503
0.444311
0.429791
0.432696
22,137,600
0
0
1983-08-24 00:00:00-04:00
0.432695
0.438503
0.421079
0.429791
29,678,400
0
0
1983-08-25 00:00:00-04:00
0.429791
0.432695
0.421079
0.429791
23,899,200
0
0
1983-08-26 00:00:00-04:00
0.429791
0.441407
0.426887
0.441407
42,696,000
0
0
1983-08-29 00:00:00-04:00
0.441407
0.445763
0.432695
0.444311
24,480,000
0
0
1983-08-30 00:00:00-04:00
0.444311
0.455927
0.441407
0.451571
32,136,000
0
0
1983-08-31 00:00:00-04:00
0.451571
0.482063
0.450119
0.476255
26,409,600
0
0
1983-09-01 00:00:00-04:00
0.476255
0.508199
0.476255
0.502391
27,235,200
0
0
1983-09-02 00:00:00-04:00
0.502391
0.522719
0.499487
0.516911
22,401,600
0
0
1983-09-06 00:00:00-04:00
0.516911
0.537239
0.514007
0.519815
31,555,200
0
0
1983-09-07 00:00:00-04:00
0.519815
0.519815
0.493679
0.499487
24,196,800
0
0
1983-09-08 00:00:00-04:00
0.499487
0.519815
0.489323
0.516911
42,230,400
0
0
1983-09-09 00:00:00-04:00
0.516911
0.522719
0.508199
0.514007
57,249,600
0
0
1983-09-12 00:00:00-04:00
0.514007
0.525623
0.482063
0.490775
20,121,600
0
0
1983-09-13 00:00:00-04:00
0.490775
0.499487
0.479159
0.487871
16,641,600
0
0
1983-09-14 00:00:00-04:00
0.487871
0.487871
0.461735
0.479159
26,131,200
0
0
1983-09-15 00:00:00-04:00
0.479159
0.484967
0.467543
0.479159
15,705,600
0
0
1983-09-16 00:00:00-04:00
0.479159
0.484967
0.468995
0.482063
16,900,800
0
0
1983-09-19 00:00:00-04:00
0.482063
0.499487
0.482063
0.493679
18,652,800
0
0
1983-09-20 00:00:00-04:00
0.496583
0.514007
0.496583
0.508199
29,736,000
0
0
1983-09-21 00:00:00-04:00
0.508199
0.514007
0.502391
0.508199
38,395,200
0
0
1983-09-22 00:00:00-04:00
0.508199
0.524171
0.487871
0.499487
16,008,000
0
0
1983-09-23 00:00:00-04:00
0.499487
0.499487
0.484967
0.496583
14,971,200
0
0
1983-09-26 00:00:00-04:00
0.496583
0.502391
0.490775
0.502391
29,107,200
0
0
1983-09-27 00:00:00-04:00
0.502391
0.505295
0.493679
0.502391
17,016,000
0
0
1983-09-28 00:00:00-04:00
0.502391
0.508199
0.493679
0.505295
19,771,200
0
0
1983-09-29 00:00:00-04:00
0.505295
0.511103
0.498035
0.502391
12,782,400
0
0
1983-09-30 00:00:00-04:00
0.502391
0.505295
0.476255
0.479159
15,124,800
0
0
1983-10-03 00:00:00-04:00
0.479159
0.484967
0.467543
0.473351
24,825,600
0
0
1983-10-04 00:00:00-04:00
0.473351
0.473351
0.464639
0.470447
17,880,000
0
0
1983-10-05 00:00:00-04:00
0.470447
0.473351
0.461735
0.467543
16,752,000
0
0