Datasets:
paperswithbacktest
/
Stocks-Daily-Price

Dataset card Data Studio Files Community
5
symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2025-07-24 00:00:00
open
float64
0
1,451,250B
⌀
high
float64
0
1,653,750B
⌀
low
float64
0
1,174,500B
⌀
close
float64
0
1,200,150B
⌀
volume
int64
0
9.23B
adj_close
float64
-654.36
1,200,150B
⌀
A
2001-01-29
39.69957
40.414879
38.62661
38.92704
3,051,275
32.65192
A
2001-01-30
39.592274
39.592274
38.984264
39.16309
2,389,462
32.849926
A
2001-01-31
39.341915
39.878399
38.125893
39.020027
2,555,544
32.729904
A
2001-02-01
38.197426
38.662376
37.374821
38.483547
3,490,526
32.279911
A
2001-02-02
38.533619
39.155937
37.195995
37.339054
3,020,938
31.319918
A
2001-02-05
38.340485
38.583691
34.334763
35.193134
3,698,968
29.519922
A
2001-02-06
35.336197
37.55365
35.336197
36.459229
3,243,360
30.581921
A
2001-02-07
36.051502
36.552216
35.157368
35.86552
1,774,481
30.083933
A
2001-02-08
35.944206
39.155937
35.944206
38.776825
4,129,133
32.525925
A
2001-02-09
38.783978
39.141632
37.2103
37.55365
2,443,704
31.499922
A
2001-02-12
37.410587
37.904148
36.015736
36.566525
3,014,368
30.671923
A
2001-02-13
36.480686
36.90987
33.876968
33.884121
4,389,720
28.421932
A
2001-02-14
34.513592
35.050072
34.170242
34.334763
4,302,345
28.799927
A
2001-02-15
35.550789
39.341915
35.472103
38.519314
3,954,802
32.309917
A
2001-02-16
35.765381
36.123032
34.799713
35.765381
5,005,120
29.999912
A
2001-02-20
35.193134
35.37196
30.758226
31.473534
6,347,759
26.399935
A
2001-02-21
30.042917
30.221745
28.040056
28.755365
9,363,664
24.119938
A
2001-02-22
28.576538
29.041489
27.539343
27.947067
6,720,046
23.441942
A
2001-02-23
27.95422
28.161659
25.429186
27.39628
5,408,582
22.979948
A
2001-02-26
26.959944
27.718168
26.680973
27.39628
3,722,175
22.979948
A
2001-02-27
27.002861
28.369099
26.387697
27.288984
3,646,403
22.88994
A
2001-02-28
27.467812
27.753935
25.608011
25.751074
3,531,208
21.599949
A
2001-03-01
25.679543
27.896996
24.606581
27.403433
5,090,817
22.985939
A
2001-03-02
26.072962
28.783978
26.065807
27.203148
3,432,090
22.817944
A
2001-03-05
27.2103
28.061516
26.53791
27.217455
2,032,832
22.829945
A
2001-03-06
27.968527
29.556509
27.968527
29.041489
3,737,693
24.35994
A
2001-03-07
30.257511
30.314735
29.041489
29.299
2,736,725
24.575941
A
2001-03-08
29.306152
29.48498
28.32618
28.612303
2,838,220
23.999937
A
2001-03-09
27.968527
28.233191
26.216022
26.502146
2,820,745
22.229942
A
2001-03-12
25.751074
26.180258
25.035765
25.042917
3,404,130
21.005947
A
2001-03-13
25.464951
26.380545
25.143063
26.165951
2,649,769
21.947935
A
2001-03-14
25.178827
26.244635
24.992847
25.250359
3,685,268
21.179953
A
2001-03-15
25.393419
26.158798
24.699572
24.928469
2,882,257
20.909948
A
2001-03-16
24.606581
25.572247
24.291845
24.856937
4,145,909
20.849947
A
2001-03-19
24.749641
26.8598
24.041489
26.459227
2,405,539
22.193947
A
2001-03-20
25.929899
25.929899
24.535049
24.535049
4,223,218
20.579948
A
2001-03-21
23.619455
24.134478
21.173103
22.60372
8,677,666
18.959953
A
2001-03-22
22.818312
25.02146
22.775393
24.892704
4,605,012
20.879948
A
2001-03-23
24.892704
28.254648
24.892704
27.060085
5,074,740
22.697943
A
2001-03-26
26.552217
26.924177
25.851215
26.516453
2,916,927
22.241945
A
2001-03-27
26.466381
26.487841
25.565092
26.416309
2,694,785
22.157934
A
2001-03-28
25.107296
25.193132
23.247496
23.390558
4,258,867
19.619959
A
2001-03-29
22.889843
23.733906
21.459227
21.459227
8,742,533
17.99996
A
2001-03-30
21.888412
22.76824
21.602289
21.981401
5,381,042
18.437952
A
2001-04-02
23.06867
23.297567
21.67382
22.06724
3,512,475
18.509951
A
2001-04-03
21.530758
21.816881
20.028612
21.101574
5,082,848
17.699951
A
2001-04-04
20.536482
21.030043
19.856937
20.092991
2,869,535
16.853956
A
2001-04-05
20.565092
22.317596
20.536482
21.902718
3,350,447
18.371954
A
2001-04-06
18.597998
19.957083
17.88269
19.885551
7,364,944
16.67996
A
2001-04-09
19.685265
20.214592
19.334764
19.742489
2,894,140
16.559959
A
2001-04-10
20.171675
21.802574
19.928469
21.351931
2,968,933
17.909956
A
2001-04-11
22.353361
23.319027
22.174536
22.660944
3,331,015
19.007956
A
2001-04-12
22.174536
24.678112
21.466381
24.291845
3,337,585
20.375946
A
2001-04-16
23.748213
23.998569
23.11874
23.834049
2,173,890
19.991945
A
2001-04-17
23.06867
24.299
22.725323
23.841202
1,803,560
19.997952
A
2001-04-18
24.678112
27.811159
24.463518
27.174536
4,993,376
22.79394
A
2001-04-19
26.745352
28.969957
26.745352
27.889843
3,886,300
23.393938
A
2001-04-20
27.88269
29.327612
27.546495
28.898426
3,567,277
24.239946
A
2001-04-23
28.254648
28.612303
27.339056
28.612303
2,869,954
23.999937
A
2001-04-24
27.825464
28.075823
26.108727
26.623749
2,702,334
22.331949
A
2001-04-25
26.466381
27.896996
26.130186
27.775393
2,332,283
23.297943
A
2001-04-26
27.360516
29.306152
27.181688
27.188841
2,971,030
22.805948
A
2001-04-27
28.183119
28.755365
27.360516
27.74678
1,713,529
23.273949
A
2001-04-30
28.183119
28.79113
27.782545
27.904148
1,690,042
23.405937
A
2001-05-01
27.110157
28.218884
26.852648
28.040056
2,142,435
23.519938
A
2001-05-02
28.540773
28.934193
28.047211
28.412018
1,801,183
23.831944
A
2001-05-03
28.075823
28.075823
27.095852
27.503576
1,661,663
23.069944
A
2001-05-04
27.324751
27.968527
26.53791
27.446352
2,497,527
23.021944
A
2001-05-07
26.895565
27.961372
26.752504
27.711016
2,066,663
23.24394
A
2001-05-08
27.825464
28.32618
27.060085
27.482117
1,601,269
23.051939
A
2001-05-09
27.110157
28.569386
26.824034
27.896996
2,517,379
23.399944
A
2001-05-10
28.612303
29.456366
27.939915
28.047211
2,468,169
23.52594
A
2001-05-11
28.111588
28.884121
28.111588
28.390558
2,059,813
23.813942
A
2001-05-14
28.483547
28.490702
27.195993
27.718168
1,747,081
23.249939
A
2001-05-15
27.074392
27.811159
26.466381
26.788269
2,367,233
22.469944
A
2001-05-16
26.080114
27.539343
25.393419
27.539343
3,199,043
23.099951
A
2001-05-17
27.181688
28.254648
26.838341
27.696711
2,991,580
23.231941
A
2001-05-18
27.181688
27.861231
25.536482
25.751074
9,310,820
21.599949
A
2001-05-21
25.751074
27.39628
25.536482
27.181688
6,312,949
22.799944
A
2001-05-22
27.718168
28.469242
27.060085
28.075823
3,514,712
23.54994
A
2001-05-23
27.432047
27.496424
26.824034
27.131617
3,483,816
22.757936
A
2001-05-24
27.131617
27.25322
25.965666
25.965666
2,746,930
21.779945
A
2001-05-25
26.323318
27.539343
26.323318
26.959944
2,057,576
22.613945
A
2001-05-29
26.93133
26.93133
25.422031
25.715307
2,223,379
21.569948
A
2001-05-30
24.391989
24.892704
23.404863
23.512159
3,547,425
19.721947
A
2001-05-31
23.60515
24.320457
23.06867
23.991417
4,622,767
20.123953
A
2001-06-01
24.678112
24.856937
23.004292
24.299
2,389,601
20.381945
A
2001-06-04
24.320457
24.456366
23.819742
23.962805
2,207,442
20.099953
A
2001-06-05
23.962805
24.570814
23.962805
24.391989
3,288,795
20.459951
A
2001-06-06
24.391989
24.964235
23.97711
24.513592
2,005,990
20.561949
A
2001-06-07
23.962805
26.072962
23.962805
25.636623
2,929,229
21.503948
A
2001-06-08
25.207439
25.536482
24.928469
25.042917
1,315,658
21.005947
A
2001-06-11
24.606581
25.035765
23.719599
24.155937
3,188,419
20.261953
A
2001-06-12
23.619455
24.070101
22.961372
23.819742
2,875,686
19.97995
A
2001-06-13
23.962805
24.270386
23.347639
23.347639
1,588,687
19.583948
A
2001-06-14
22.997139
23.004292
21.709585
22.246065
3,332,133
18.659958
A
2001-06-15
21.473534
22.145924
20.743919
21.788269
4,001,635
18.275946
A
2001-06-18
21.67382
22.224607
20.944206
21.459227
2,492,634
17.99996
A
2001-06-19
21.816881
21.945637
20.743919
20.972818
3,296,344
17.591953
A
2001-06-20
20.972818
21.030043
19.492132
20.329041
4,626,122
17.05195