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
2003-01-29
11.731044
12.23176
11.552217
12.188841
2,859,329
10.223972
A
2003-01-30
12.160229
12.160229
11.452074
11.545064
1,953,286
9.683975
A
2003-01-31
11.444921
11.945637
11.316166
11.788269
3,115,303
9.887978
A
2003-02-03
11.788269
12.031474
11.623748
11.795422
1,972,438
9.893976
A
2003-02-04
11.795422
11.795422
11.273247
11.659514
1,910,227
9.779978
A
2003-02-05
11.659514
12.031474
11.516452
11.67382
3,479,622
9.791974
A
2003-02-06
11.67382
11.67382
8.769671
8.769671
22,626,071
7.355982
A
2003-02-07
8.769671
8.834049
8.082976
8.190272
11,504,701
6.869984
A
2003-02-10
8.190272
8.555079
8.154506
8.390558
9,180,107
7.037982
A
2003-02-11
8.569385
8.755365
8.51216
8.619456
5,401,872
7.22998
A
2003-02-12
8.619456
8.969957
8.583691
8.891273
6,639,242
7.457982
A
2003-02-13
9.105866
9.170243
8.690987
8.905579
5,804,496
7.46998
A
2003-02-14
8.834049
9.012876
8.669528
8.934192
2,904,625
7.493982
A
2003-02-18
9.027182
9.134478
8.941345
9.084406
2,990,602
7.61998
A
2003-02-19
9.048641
9.055794
8.826896
8.962804
3,640,112
7.517979
A
2003-02-20
8.998569
9.241774
8.88412
9.012876
4,268,094
7.559981
A
2003-02-21
9.263233
9.799714
9.041488
9.620887
6,380,891
8.069978
A
2003-02-24
9.513591
9.513591
9.241774
9.291845
2,839,897
7.793977
A
2003-02-25
9.25608
9.434907
9.034335
9.427754
2,732,251
7.907982
A
2003-02-26
9.427754
9.570815
9.120172
9.155937
3,150,812
7.679982
A
2003-02-27
9.213162
9.434907
9.213162
9.370529
2,404,979
7.859977
A
2003-02-28
9.420601
9.656652
9.356223
9.44206
2,561,276
7.919981
A
2003-03-03
9.585122
9.763948
9.234621
9.313305
2,041,220
7.811982
A
2003-03-04
9.320458
9.391989
9.127325
9.191702
2,240,435
7.70998
A
2003-03-05
9.134478
9.320458
9.027182
9.320458
3,044,005
7.817981
A
2003-03-06
9.248927
9.341917
9.012876
9.341917
2,275,804
7.83598
A
2003-03-07
9.270386
9.577969
9.184549
9.577969
2,847,866
8.033982
A
2003-03-10
9.406295
9.406295
9.148784
9.248927
3,129,004
7.757981
A
2003-03-11
9.191702
9.284692
8.905579
8.984263
2,172,212
7.53598
A
2003-03-12
8.984263
8.984263
8.662375
8.876967
3,575,105
7.445982
A
2003-03-13
9.191702
9.320458
8.934192
9.320458
2,572,040
7.817981
A
2003-03-14
9.44206
9.692418
9.413448
9.577969
2,359,265
8.033982
A
2003-03-17
9.577969
10.114449
9.306152
10.057225
2,530,100
8.435976
A
2003-03-18
10.057225
10.586552
9.957082
10.586552
4,362,179
8.879978
A
2003-03-19
10.479256
10.586552
10.014306
10.486409
4,405,937
8.795977
A
2003-03-20
10.336195
10.729614
10.121602
10.608011
2,893,301
8.89798
A
2003-03-21
10.729614
10.729614
10.37196
10.586552
2,572,879
8.879978
A
2003-03-24
10.479256
10.543634
10.150215
10.200286
2,064,007
8.55598
A
2003-03-25
10.171674
10.207439
10
10.157368
3,437,123
8.51998
A
2003-03-26
10.100143
10.135908
9.942775
10.042918
2,253,296
8.423981
A
2003-03-27
10.014306
10.200286
9.878398
10.114449
1,989,074
8.483979
A
2003-03-28
10.042918
10.143062
9.90701
9.957082
1,142,306
8.351978
A
2003-03-31
9.570815
9.635193
9.298999
9.406295
2,580,848
7.889981
A
2003-04-01
9.427754
9.706724
9.406295
9.656652
1,631,186
8.099982
A
2003-04-02
9.914163
10.407725
9.885551
10.271817
3,421,325
8.615983
A
2003-04-03
10.271817
10.443491
10.057225
10.300429
2,000,119
8.63998
A
2003-04-04
10.386266
10.386266
10.078684
10.271817
3,107,894
8.615983
A
2003-04-07
10.572246
10.822604
10.164521
10.214592
2,400,925
8.567974
A
2003-04-08
10.214592
10.393419
10.100143
10.243205
1,828,444
8.591977
A
2003-04-09
10.250358
10.386266
9.62804
9.821173
3,366,943
8.237983
A
2003-04-10
9.835479
10.114449
9.81402
10.071531
2,292,161
8.447976
A
2003-04-11
10.300429
10.407725
9.892704
10.007153
2,024,444
8.393979
A
2003-04-14
9.978541
10.107296
9.928469
10.085837
2,000,119
8.459979
A
2003-04-15
10.085837
10.207439
9.971388
10.143062
3,022,057
8.507977
A
2003-04-16
10.336195
10.658083
10.286123
10.443491
2,481,730
8.759975
A
2003-04-17
10.37196
10.701001
10.293276
10.686695
1,548,285
8.963977
A
2003-04-21
10.693848
10.937053
10.586552
10.9299
2,319,002
9.167975
A
2003-04-22
10.83691
11.151645
10.786838
11.101574
3,012,970
9.311975
A
2003-04-23
11.051502
11.731044
11.02289
11.609442
3,100,205
9.737978
A
2003-04-24
11.494993
11.573677
11.280401
11.373391
2,477,675
9.539978
A
2003-04-25
11.373391
11.380544
11.051502
11.173104
3,891,053
9.371976
A
2003-04-28
11.094421
11.452074
11.044349
11.452074
2,105,947
9.605972
A
2003-04-29
11.359084
11.609442
11.123033
11.523605
2,460,760
9.665973
A
2003-04-30
11.466381
11.630901
11.287554
11.459227
2,515,701
9.611974
A
2003-05-01
11.459227
11.623748
11.123033
11.58083
2,013,679
9.713976
A
2003-05-02
11.552217
11.666667
11.473534
11.623748
3,247,694
9.749977
A
2003-05-05
11.680973
11.759657
11.409156
11.444921
3,896,925
9.599977
A
2003-05-06
11.373391
11.595136
11.337625
11.494993
2,970,890
9.641974
A
2003-05-07
11.337625
11.616595
11.294707
11.437768
2,718,271
9.593976
A
2003-05-08
11.273247
11.480687
11.266094
11.459227
3,904,894
9.611974
A
2003-05-09
11.480687
11.709585
11.473534
11.680973
2,018,432
9.797977
A
2003-05-12
11.244635
11.723891
11.244635
11.659514
4,654,501
9.779978
A
2003-05-13
11.659514
11.802575
11.509299
11.616595
1,776,159
9.743976
A
2003-05-14
11.67382
11.716738
11.444921
11.652361
2,246,306
9.773973
A
2003-05-15
11.76681
11.974249
11.659514
11.95279
2,588,117
10.025976
A
2003-05-16
11.802575
11.83834
11.452074
11.809728
2,673,535
9.905973
A
2003-05-19
11.516452
11.616595
11.072961
11.094421
3,842,683
9.305981
A
2003-05-20
11.480687
11.723891
11.402003
11.473534
5,414,454
9.623977
A
2003-05-21
11.423462
11.494993
11.123033
11.337625
2,995,075
9.509973
A
2003-05-22
11.344778
11.623748
11.337625
11.559371
3,061,480
9.695973
A
2003-05-23
11.516452
11.723891
11.39485
11.630901
3,380,084
9.755971
A
2003-05-27
11.409156
12.339056
11.316166
12.267525
3,909,088
10.289974
A
2003-05-28
12.253219
12.660944
12.23176
12.625179
4,403,141
10.589976
A
2003-05-29
12.567954
12.875536
12.453505
12.618026
2,741,059
10.583974
A
2003-05-30
12.618026
13.111588
12.618026
12.968526
3,467,459
10.877974
A
2003-06-02
13.590844
13.683834
13.268956
13.397711
6,300,926
11.237969
A
2003-06-03
13.397711
13.648069
13.319027
13.626609
4,041,758
11.429973
A
2003-06-04
13.590844
14.270386
13.583691
14.241774
2,874,568
11.945971
A
2003-06-05
14.127325
14.16309
13.762518
14.055794
4,139,758
11.789968
A
2003-06-06
14.127325
14.234621
13.733906
13.812589
4,395,452
11.585967
A
2003-06-09
13.590844
13.812589
13.333333
13.440629
2,598,323
11.273973
A
2003-06-10
13.447783
13.569385
13.240343
13.447783
3,243,500
11.279968
A
2003-06-11
13.447783
13.590844
13.054363
13.51216
2,603,635
11.333971
A
2003-06-12
13.51216
13.51216
13.104435
13.476395
1,535,983
11.303973
A
2003-06-13
13.454936
13.69814
13.383405
13.533619
3,432,649
11.351971
A
2003-06-16
13.576538
13.812589
13.540773
13.762518
2,694,226
11.543971
A
2003-06-17
13.927039
13.948498
13.662375
13.762518
2,000,538
11.543971
A
2003-06-18
13.733906
14.148784
13.590844
13.991416
1,882,547
11.735968
A
2003-06-19
14.020029
14.120172
13.590844
13.776824
2,489,838
11.555968
A
2003-06-20
13.948498
13.984263
13.590844
13.633763
3,144,382
11.435972