Datasets:
paperswithbacktest
/
Stocks-Daily-Price

Dataset card Data Studio Files
xet
Community
6
symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2025-12-15 00:00:00
open
float64
0
362,812,483B
⌀
high
float64
0
413,437,503B
⌀
low
float64
0
293,624,993B
⌀
close
float64
0
300,037,516B
⌀
volume
int64
0
9.23B
adj_close
float64
-2,788.5
300,037,516B
⌀
A
2004-08-31
15
15.021459
14.320458
14.663805
8,376,956
12.27532
A
2004-09-01
14.613734
14.985694
14.470672
14.799714
4,618,992
12.389092
A
2004-09-02
14.806867
15.236052
14.570815
15.164521
2,676,471
12.694477
A
2004-09-03
15.128755
15.135908
14.484979
14.570815
2,775,869
12.197476
A
2004-09-07
14.771102
14.971388
14.692418
14.72103
3,565,040
12.323222
A
2004-09-08
14.542203
14.663805
14.406295
14.434907
2,903,227
12.083707
A
2004-09-09
14.549356
15.228898
14.53505
15.135908
3,947,812
12.670523
A
2004-09-10
15.050072
16.244635
15.028612
16.244635
7,680,892
13.59866
A
2004-09-13
16.323318
16.595137
16.237482
16.366238
4,590,333
13.700457
A
2004-09-14
16.323318
16.423462
16.001431
16.380545
2,627,261
13.712435
A
2004-09-15
16.344778
16.351931
15.879828
16.008583
2,235,542
13.401056
A
2004-09-16
15.994278
16.387697
15.994278
16.051502
2,210,378
13.436984
A
2004-09-17
16.087269
16.437769
16.087269
16.380545
4,573,417
13.712435
A
2004-09-20
16.330473
16.88126
16.094421
16.623749
4,229,789
13.916018
A
2004-09-21
16.623749
16.766809
16.409157
16.680973
3,552,877
13.963923
A
2004-09-22
16.502146
16.552217
16.130186
16.216022
2,481,170
13.574707
A
2004-09-23
16.144491
16.437769
16.008583
16.180258
3,216,379
13.544767
A
2004-09-24
16.165951
16.20887
15.593705
15.608011
2,753,780
13.065733
A
2004-09-27
15.522175
15.586552
15.236052
15.271817
4,113,475
12.784295
A
2004-09-28
15.307582
15.343348
14.992847
15.228898
2,758,394
12.748367
A
2004-09-29
15.164521
15.793991
15.164521
15.457797
3,012,410
12.939981
A
2004-09-30
15.379113
15.708155
15.214592
15.429185
3,475,009
12.916032
A
2004-10-01
15.522175
16.473534
15.522175
16.444921
4,416,142
13.766326
A
2004-10-04
16.738197
17.010014
16.602289
16.838341
5,186,580
14.095653
A
2004-10-05
16.809729
16.895565
16.437769
16.602289
4,635,488
13.898052
A
2004-10-06
16.487841
16.502146
16.237482
16.466381
3,797,108
13.784288
A
2004-10-07
16.344778
16.473534
16.216022
16.258942
3,538,478
13.610638
A
2004-10-08
16.223175
16.359083
15.844063
15.901288
3,189,956
13.311239
A
2004-10-11
16.158798
16.237482
15.808298
15.851216
4,421,035
13.269323
A
2004-10-12
15.74392
15.751073
15.472103
15.679542
5,718,239
13.125611
A
2004-10-13
16.02289
16.244635
15.951359
16.04435
4,301,646
13.430998
A
2004-10-14
16.04435
16.087269
15.708155
15.83691
3,488,290
13.257349
A
2004-10-15
15.994278
16.530758
15.937053
16.301861
3,933,972
13.646561
A
2004-10-18
16.309013
16.473534
16.02289
16.430614
3,285,020
13.754346
A
2004-10-19
16.573677
16.795422
16.251787
16.251787
4,647,371
13.604646
A
2004-10-20
16.108727
16.995708
16.101574
16.974249
5,017,142
14.209434
A
2004-10-21
16.988556
17.660944
16.88126
17.567953
5,310,443
14.706431
A
2004-10-22
17.567953
17.58226
17.038628
17.095852
3,932,714
14.311228
A
2004-10-25
16.93133
17.267525
16.917025
17.131617
2,500,043
14.34117
A
2004-10-26
17.103004
17.403433
16.895565
17.403433
3,351,146
14.568712
A
2004-10-27
17.331903
17.961372
17.267525
17.868383
3,719,798
14.957928
A
2004-10-28
17.868383
18.104435
17.639484
17.739628
2,952,576
14.850144
A
2004-10-29
17.739628
18.075823
17.675249
17.925608
3,299,979
15.005833
A
2004-11-01
17.846924
18.025751
17.596567
17.675249
2,830,111
14.796248
A
2004-11-02
17.503576
18.161659
17.439199
17.825464
3,595,936
14.921998
A
2004-11-03
18.497854
18.497854
17.567953
17.76824
5,250,049
14.874096
A
2004-11-04
17.76824
17.911303
17.639484
17.854076
3,052,813
14.945954
A
2004-11-05
17.811159
18.226036
17.761087
18.032904
3,431,251
15.095652
A
2004-11-08
17.818312
18.512159
17.818312
18.433475
3,211,905
15.430975
A
2004-11-09
18.204578
18.526466
18.082975
18.283262
2,274,965
15.305224
A
2004-11-10
18.311874
18.376251
17.911303
17.918455
2,208,700
14.999843
A
2004-11-11
17.961372
18.505007
17.95422
18.369099
3,480,181
15.377077
A
2004-11-12
16.638054
16.638054
15.665236
16.151646
27,064,721
13.520814
A
2004-11-15
15.937053
16.688126
15.915594
16.301861
7,632,661
13.646561
A
2004-11-16
16.173103
16.473534
16.137339
16.416309
4,765,502
13.742374
A
2004-11-17
16.473534
16.731045
16.473534
16.716738
4,839,736
13.99386
A
2004-11-18
16.53791
16.773964
16.459227
16.731045
3,528,971
14.005841
A
2004-11-19
16.766809
16.766809
16.39485
16.545065
2,884,493
13.850156
A
2004-11-22
16.459227
16.559372
16.301861
16.509298
2,619,992
13.820213
A
2004-11-23
16.380545
16.473534
16.273247
16.330473
2,979,557
13.670514
A
2004-11-24
16.287554
16.630901
16.258942
16.58083
2,250,640
13.880088
A
2004-11-26
16.494993
16.709585
16.487841
16.566525
866,760
13.868116
A
2004-11-29
16.552217
16.659513
16.323318
16.487841
1,966,287
13.802255
A
2004-11-30
16.323318
16.509298
16.301861
16.37339
2,042,618
13.706441
A
2004-12-01
16.473534
16.952789
16.473534
16.945637
2,731,133
14.18548
A
2004-12-02
16.945637
17.567953
16.938484
17.195993
4,096,280
14.395061
A
2004-12-03
17.303289
17.739628
17.188841
17.317596
2,780,482
14.49685
A
2004-12-06
17.274677
17.467812
17.145924
17.389128
1,868,567
14.556732
A
2004-12-07
17.360516
17.653791
17.06724
17.081545
2,484,805
14.29925
A
2004-12-08
17.088697
17.095852
16.788269
16.831186
2,414,346
14.089666
A
2004-12-09
16.788269
17.081545
16.366238
16.959944
2,912,733
14.197455
A
2004-12-10
17.346209
17.346209
16.788269
16.945637
2,333,542
14.18548
A
2004-12-13
17.052933
17.2103
16.90987
17.052933
2,191,645
14.275299
A
2004-12-14
16.974249
17.360516
16.974249
17.310444
2,709,604
14.49086
A
2004-12-15
17.310444
17.618027
17.25322
17.296137
3,147,178
14.478888
A
2004-12-16
17.024321
17.25322
16.917025
16.938484
2,522,831
14.179491
A
2004-12-17
16.802574
17.167381
16.795422
17.038628
3,656,888
14.263325
A
2004-12-20
17.095852
17.303289
16.845493
16.8598
2,171,234
14.113624
A
2004-12-21
16.824034
17.124464
16.816881
17.038628
2,538,349
14.263325
A
2004-12-22
17.060085
17.288984
16.924177
17.167381
2,248,124
14.371099
A
2004-12-23
17.110157
17.238913
17.024321
17.145924
1,678,579
14.353148
A
2004-12-27
17.110157
17.238913
16.952789
17.024321
3,111,529
14.25135
A
2004-12-28
17.024321
17.324751
17.024321
17.174536
1,716,325
14.37709
A
2004-12-29
17.06724
17.482117
17.04578
17.439199
2,049,328
14.598647
A
2004-12-30
17.331903
17.496424
17.224607
17.23176
1,724,153
14.424996
A
2004-12-31
17.23176
17.331903
17.181688
17.238913
1,650,479
14.430986
A
2005-01-03
17.238913
17.296137
16.809729
17.081545
3,378,826
14.29925
A
2005-01-04
17.010014
17.160229
16.487841
16.630901
3,746,920
13.922007
A
2005-01-05
16.573677
16.917025
16.53791
16.623749
3,898,603
13.916018
A
2005-01-06
16.738197
16.766809
16.23033
16.258942
3,158,641
13.610638
A
2005-01-07
16.223175
16.416309
16.18741
16.244635
2,624,326
13.59866
A
2005-01-10
16.216022
16.251787
15.9299
16.165951
3,946,135
13.532788
A
2005-01-11
15.886981
16.02289
15.815451
15.886981
3,071,965
13.299258
A
2005-01-12
15.886981
16.02289
15.622318
15.865522
3,756,845
13.2813
A
2005-01-13
15.772532
15.829757
15.500715
15.529328
3,330,875
12.999864
A
2005-01-14
15.55794
15.83691
15.550787
15.772532
2,851,640
13.203454
A
2005-01-18
15.672389
16.094421
15.522175
16.04435
3,523,519
13.430998
A
2005-01-19
15.987124
16.094421
15.751073
15.779685
3,640,811
13.209441
A
2005-01-20
15.779685
16.137339
15.772532
15.915594
5,632,961
13.323216
A
2005-01-21
15.915594
15.922747
15.536481
15.593705
5,165,051
13.053758