Datasets:
tablegpt
/
IntelStockData

Dataset card Data Studio Files 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
1993-08-26 00:00:00-04:00
2.178901
2.240156
2.143899
2.218279
54,320,000
0
0
1993-08-27 00:00:00-04:00
2.213903
2.248906
2.187652
2.22703
27,264,000
0
0
1993-08-30 00:00:00-04:00
2.222655
2.266408
2.222655
2.240156
29,600,000
0
0
1993-08-31 00:00:00-04:00
2.244531
2.257657
2.213904
2.248906
31,971,200
0
0
1993-09-01 00:00:00-04:00
2.231404
2.248906
2.196402
2.222654
45,500,800
0
0
1993-09-02 00:00:00-04:00
2.205154
2.222655
2.196403
2.205154
30,043,200
0
0
1993-09-03 00:00:00-04:00
2.187651
2.205153
2.178901
2.196402
27,585,600
0
0
1993-09-07 00:00:00-04:00
2.205153
2.240156
2.15265
2.170151
35,488,000
0
0
1993-09-08 00:00:00-04:00
2.15265
2.213904
2.108897
2.205154
86,782,400
0
0
1993-09-09 00:00:00-04:00
2.222654
2.292659
2.187652
2.266407
82,708,800
0
0
1993-09-10 00:00:00-04:00
2.301409
2.336412
2.275158
2.292659
74,587,200
0
0
1993-09-13 00:00:00-04:00
2.283908
2.31016
2.266407
2.266407
30,587,200
0
0
1993-09-14 00:00:00-04:00
2.222655
2.235781
2.161401
2.213904
98,814,400
0
0
1993-09-15 00:00:00-04:00
2.222654
2.275158
2.196402
2.270783
90,660,800
0
0
1993-09-16 00:00:00-04:00
2.257658
2.266408
2.231406
2.240156
33,553,600
0
0
1993-09-17 00:00:00-04:00
2.213904
2.266408
2.205153
2.248906
47,414,400
0
0
1993-09-20 00:00:00-04:00
2.266408
2.336413
2.248906
2.279534
54,420,800
0
0
1993-09-21 00:00:00-04:00
2.283909
2.327662
2.231405
2.283909
60,798,400
0
0
1993-09-22 00:00:00-04:00
2.292659
2.371414
2.292659
2.353913
75,945,600
0
0
1993-09-23 00:00:00-04:00
2.36704
2.415168
2.353913
2.393291
56,939,200
0
0
1993-09-24 00:00:00-04:00
2.397667
2.432669
2.362665
2.406418
44,264,000
0
0
1993-09-27 00:00:00-04:00
2.415167
2.498298
2.415167
2.463296
62,544,000
0
0
1993-09-28 00:00:00-04:00
2.485172
2.546427
2.441419
2.546427
68,897,600
0
0
1993-09-29 00:00:00-04:00
2.572679
2.598931
2.533301
2.563928
106,225,600
0
0
1993-09-30 00:00:00-04:00
2.546427
2.546427
2.467672
2.476422
68,577,600
0
0
1993-10-01 00:00:00-04:00
2.502674
2.581429
2.485173
2.555177
81,172,800
0
0
1993-10-04 00:00:00-04:00
2.493923
2.585805
2.485172
2.546427
56,750,400
0
0
1993-10-05 00:00:00-04:00
2.528925
2.542051
2.406416
2.450169
142,361,600
0
0
1993-10-06 00:00:00-04:00
2.467671
2.502673
2.423918
2.423918
86,118,400
0
0
1993-10-07 00:00:00-04:00
2.415168
2.415168
2.35829
2.406418
105,950,400
0
0
1993-10-08 00:00:00-04:00
2.415167
2.45892
2.384541
2.45892
82,057,600
0
0
1993-10-11 00:00:00-04:00
2.476422
2.502673
2.283908
2.292659
322,280,000
0
0
1993-10-12 00:00:00-04:00
2.31016
2.345162
2.266407
2.275157
212,414,400
0
0
1993-10-13 00:00:00-04:00
2.222654
2.248906
2.152649
2.222654
200,088,000
0
0
1993-10-14 00:00:00-04:00
2.240155
2.283908
2.222654
2.266407
71,899,200
0
0
1993-10-15 00:00:00-04:00
2.318911
2.323286
2.257656
2.266407
89,185,600
0
0
1993-10-18 00:00:00-04:00
2.283909
2.29266
2.196403
2.205154
77,270,400
0
0
1993-10-19 00:00:00-04:00
2.196402
2.231405
2.165776
2.178901
83,560,000
0
0
1993-10-20 00:00:00-04:00
2.178901
2.222654
2.178901
2.196402
64,544,000
0
0
1993-10-21 00:00:00-04:00
2.187652
2.266407
2.1614
2.257657
61,107,200
0
0
1993-10-22 00:00:00-04:00
2.266408
2.30141
2.231405
2.248906
56,268,800
0
0
1993-10-25 00:00:00-04:00
2.253281
2.266407
2.196402
2.222654
37,923,200
0
0
1993-10-26 00:00:00-04:00
2.215649
2.255058
2.198134
2.233164
51,344,000
0.003125
0
1993-10-27 00:00:00-04:00
2.233164
2.276951
2.224406
2.259436
37,292,800
0
0
1993-10-28 00:00:00-04:00
2.206891
2.241921
2.189376
2.224406
60,920,000
0
0
1993-10-29 00:00:00-04:00
2.224407
2.250679
2.198134
2.215649
40,308,800
0
0
1993-11-01 00:00:00-05:00
2.215649
2.233164
2.198134
2.215649
28,537,600
0
0
1993-11-02 00:00:00-05:00
2.215648
2.233163
2.189375
2.198133
55,489,600
0
0
1993-11-03 00:00:00-05:00
2.189376
2.206891
2.119315
2.132452
124,995,200
0
0
1993-11-04 00:00:00-05:00
2.13683
2.13683
2.03174
2.06677
128,688,000
0
0
1993-11-05 00:00:00-05:00
2.049256
2.136831
2.03612
2.128073
83,112,000
0
0
1993-11-08 00:00:00-05:00
2.128073
2.136831
2.093043
2.101801
42,608,000
0
0
1993-11-09 00:00:00-05:00
2.128073
2.180618
2.128073
2.13683
71,232,000
0
0
1993-11-10 00:00:00-05:00
2.189376
2.233164
2.171861
2.224406
95,024,000
0
0
1993-11-11 00:00:00-05:00
2.215649
2.259436
2.215649
2.233164
51,193,600
0
0
1993-11-12 00:00:00-05:00
2.233163
2.233163
2.189375
2.198133
47,713,600
0
0
1993-11-15 00:00:00-05:00
2.198133
2.198133
2.093043
2.101801
88,811,200
0
0
1993-11-16 00:00:00-05:00
2.1018
2.128072
2.040497
2.119315
85,782,400
0
0
1993-11-17 00:00:00-05:00
2.154345
2.163103
2.049255
2.062392
90,747,200
0
0
1993-11-18 00:00:00-05:00
2.075528
2.101801
2.014226
2.027362
140,396,800
0
0
1993-11-19 00:00:00-05:00
2.027362
2.058013
1.979195
1.992332
97,624,000
0
0
1993-11-22 00:00:00-05:00
1.970438
2.031741
1.970438
2.014226
76,011,200
0
0
1993-11-23 00:00:00-05:00
2.040498
2.084285
2.03174
2.062392
62,088,000
0
0
1993-11-24 00:00:00-05:00
2.084286
2.119316
2.075528
2.101801
55,235,200
0
0
1993-11-26 00:00:00-05:00
2.132452
2.13683
2.106179
2.110558
14,734,400
0
0
1993-11-29 00:00:00-05:00
2.145588
2.163103
2.093043
2.097422
58,473,600
0
0
1993-11-30 00:00:00-05:00
2.101801
2.163103
2.084285
2.154346
63,641,600
0
0
1993-12-01 00:00:00-05:00
2.163103
2.224405
2.154345
2.198133
85,136,000
0
0
1993-12-02 00:00:00-05:00
2.189377
2.215649
2.154347
2.206892
47,347,200
0
0
1993-12-03 00:00:00-05:00
2.224406
2.233164
2.189376
2.224406
45,374,400
0
0
1993-12-06 00:00:00-05:00
1.99671
2.088664
1.979195
2.084285
269,475,200
0
0
1993-12-07 00:00:00-05:00
2.093043
2.128073
2.049255
2.079907
98,324,800
0
0
1993-12-08 00:00:00-05:00
2.075527
2.1018
2.06677
2.084285
53,771,200
0
0
1993-12-09 00:00:00-05:00
2.049257
2.058014
2.005469
2.031742
77,976,000
0
0
1993-12-10 00:00:00-05:00
2.031741
2.03612
1.970439
1.970439
68,502,400
0
0
1993-12-13 00:00:00-05:00
1.992332
2.022983
1.987953
2.014226
55,952,000
0
0
1993-12-14 00:00:00-05:00
2.014226
2.031741
1.987953
2.014226
50,587,200
0
0
1993-12-15 00:00:00-05:00
2.03174
2.06677
2.014225
2.058012
59,876,800
0
0
1993-12-16 00:00:00-05:00
2.06677
2.093042
2.049255
2.058012
46,481,600
0
0
1993-12-17 00:00:00-05:00
2.066772
2.084287
2.014227
2.031742
58,496,000
0
0
1993-12-20 00:00:00-05:00
2.040497
2.058012
2.009846
2.049255
37,140,800
0
0
1993-12-21 00:00:00-05:00
2.036119
2.088664
2.027361
2.084285
54,096,000
0
0
1993-12-22 00:00:00-05:00
2.084286
2.180618
2.084286
2.163103
95,432,000
0
0
1993-12-23 00:00:00-05:00
2.180618
2.20689
2.163103
2.176239
66,342,400
0
0
1993-12-27 00:00:00-05:00
2.180618
2.20689
2.17186
2.198133
29,566,400
0
0
1993-12-28 00:00:00-05:00
2.241922
2.268194
2.224407
2.241922
79,996,800
0
0
1993-12-29 00:00:00-05:00
2.224406
2.241921
2.206891
2.21127
53,526,400
0
0
1993-12-30 00:00:00-05:00
2.215649
2.224407
2.189377
2.206892
31,067,200
0
0
1993-12-31 00:00:00-05:00
2.198134
2.215649
2.171861
2.171861
27,342,400
0
0
1994-01-03 00:00:00-05:00
2.180618
2.180618
2.128073
2.145588
45,019,200
0
0
1994-01-04 00:00:00-05:00
2.145589
2.233164
2.128074
2.233164
59,249,600
0
0
1994-01-05 00:00:00-05:00
2.233164
2.268194
2.198134
2.250679
74,617,600
0
0
1994-01-06 00:00:00-05:00
2.268194
2.268194
2.224407
2.241922
50,016,000
0
0
1994-01-07 00:00:00-05:00
2.224406
2.31636
2.206891
2.307602
99,614,400
0
0
1994-01-10 00:00:00-05:00
2.31198
2.34701
2.285707
2.34701
71,112,000
0
0
1994-01-11 00:00:00-05:00
2.342633
2.347011
2.303224
2.338254
47,896,000
0
0
1994-01-12 00:00:00-05:00
2.399555
2.408312
2.34701
2.395176
100,625,600
0
0
1994-01-13 00:00:00-05:00
2.38204
2.390798
2.355768
2.38204
52,372,800
0
0
1994-01-14 00:00:00-05:00
2.408313
2.425828
2.386419
2.399555
65,032,000
0
0
1994-01-17 00:00:00-05:00
2.390798
2.408313
2.307602
2.320738
79,582,400
0
0