Datasets:
paperswithbacktest
/
Stocks-Daily-Price

Dataset card Data Studio Files Community
5
symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2025-08-26 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
2016-12-21
46.209999
46.360001
45.860001
46.040001
1,652,300
43.013218
A
2016-12-22
45.93
46.130001
45.799999
45.970001
968,300
42.947811
A
2016-12-23
46.080002
46.23
45.93
46.200001
727,700
43.162704
A
2016-12-27
46.369999
46.66
46.32
46.509998
1,535,500
43.452324
A
2016-12-28
46.509998
46.700001
45.68
45.720001
1,177,300
42.714252
A
2016-12-29
45.68
46
45.57
45.639999
891,000
42.762981
A
2016-12-30
45.759998
45.82
45.380001
45.560001
1,216,100
42.688023
A
2017-01-03
45.93
46.75
45.740002
46.490002
1,739,600
43.559399
A
2017-01-04
46.93
47.380001
46.82
47.099998
1,821,300
44.130936
A
2017-01-05
47.049999
47.07
46.360001
46.540001
1,503,700
43.606236
A
2017-01-06
46.630001
48.07
46.560001
47.990002
2,883,400
44.964844
A
2017-01-09
48.009998
48.560001
47.91
48.139999
2,575,300
45.105389
A
2017-01-10
48.34
48.540001
47.82
48.099998
1,560,500
45.067905
A
2017-01-11
48.029999
49.48
47.950001
49.25
5,624,300
46.14542
A
2017-01-12
48.900002
48.900002
47.98
48.52
3,276,900
45.461437
A
2017-01-13
48.599998
48.849998
48.41
48.689999
1,568,500
45.620705
A
2017-01-17
48.369999
48.720001
48.18
48.32
1,938,800
45.274048
A
2017-01-18
48.669998
48.73
48
48.25
1,523,500
45.208462
A
2017-01-19
48.040001
48.09
47.509998
47.639999
1,346,100
44.636906
A
2017-01-20
47.830002
47.93
47.41
47.619999
1,701,700
44.618172
A
2017-01-23
47.599998
47.830002
47.23
47.389999
2,013,900
44.402645
A
2017-01-24
47.77
48.209999
47.049999
47.349998
2,741,900
44.365177
A
2017-01-25
47.599998
48.419998
47.41
48.41
3,073,200
45.358364
A
2017-01-26
48.419998
48.43
47.919998
48.169998
1,895,400
45.133492
A
2017-01-27
48.32
48.830002
48.299999
48.650002
1,527,800
45.583229
A
2017-01-30
48.48
48.549999
47.389999
47.669998
2,266,500
44.66502
A
2017-01-31
48.040001
49.150002
48.009998
48.970001
2,552,600
45.883072
A
2017-02-01
48.93
49.810001
48.68
49.259998
2,244,600
46.154785
A
2017-02-02
48.880001
49
48.470001
48.900002
1,352,200
45.817478
A
2017-02-03
49.09
49.470001
49.060001
49.380001
1,191,800
46.26722
A
2017-02-06
49.130001
49.380001
48.959999
49.27
952,100
46.16415
A
2017-02-07
49.419998
49.779999
49.259998
49.639999
2,170,700
46.510834
A
2017-02-08
49.369999
50.029999
49.23
49.93
2,107,100
46.782558
A
2017-02-09
49.93
50.799999
49.93
50.470001
2,557,700
47.288506
A
2017-02-10
50.509998
50.59
50.02
50.360001
2,092,500
47.185459
A
2017-02-13
50.630001
50.889999
50.419998
50.52
1,568,300
47.335358
A
2017-02-14
50.240002
50.68
50.09
50.389999
3,546,900
47.213547
A
2017-02-15
51.139999
51.84
50.619999
51.619999
5,724,500
48.366013
A
2017-02-16
51.68
51.68
50.560001
50.84
2,550,400
47.635178
A
2017-02-17
50.650002
51.639999
50.580002
51.630001
2,195,500
48.375397
A
2017-02-21
51.66
51.799999
51.169998
51.349998
2,037,000
48.113033
A
2017-02-22
51.310001
51.720001
51.189999
51.34
1,632,400
48.103668
A
2017-02-23
51.439999
51.599998
51.200001
51.470001
1,006,900
48.225471
A
2017-02-24
51.380001
51.830002
51.330002
51.740002
1,612,700
48.478462
A
2017-02-27
51.740002
51.939999
51.459999
51.66
1,195,100
48.403492
A
2017-02-28
51.52
51.650002
51.23
51.299999
1,417,800
48.066193
A
2017-03-01
51.619999
52.259998
51.619999
52.040001
2,026,600
48.759541
A
2017-03-02
52.040001
52.080002
51.330002
51.380001
1,706,400
48.141144
A
2017-03-03
51.380001
52.040001
51.150002
51.98
1,824,400
48.703316
A
2017-03-06
51.639999
51.82
51.18
51.25
1,883,700
48.019333
A
2017-03-07
51.060001
51.450001
50.860001
51.209999
2,233,600
47.981853
A
2017-03-08
51.259998
51.57
50.950001
51.41
1,517,600
48.169254
A
2017-03-09
51.419998
51.580002
51.130001
51.43
1,259,400
48.188004
A
2017-03-10
51.689999
52.360001
51.48
52.150002
1,860,500
48.862617
A
2017-03-13
52.139999
52.459999
51.990002
52.450001
1,376,200
49.143688
A
2017-03-14
52.220001
52.259998
51.959999
52.209999
1,203,400
48.918827
A
2017-03-15
53.310001
54.82
53.02
54.099998
4,118,000
50.68969
A
2017-03-16
53.43
54.049999
52.830002
53.049999
2,676,900
49.705868
A
2017-03-17
53.060001
53.529999
52.919998
53.310001
1,936,900
49.949486
A
2017-03-20
53.310001
53.630001
53
53.150002
1,221,400
49.799576
A
2017-03-21
53.279999
53.73
52.48
52.66
1,492,700
49.340458
A
2017-03-22
52.790001
53.470001
52.650002
53.130001
1,257,100
49.780819
A
2017-03-23
53.040001
53.779999
52.720001
53.18
1,717,900
49.827675
A
2017-03-24
54.049999
54.049999
52.84
53.080002
2,015,300
49.734001
A
2017-03-27
52.599998
53.34
52.419998
53.240002
1,446,500
49.883896
A
2017-03-28
53.290001
53.610001
53.099998
53.439999
1,312,700
50.071293
A
2017-03-29
53.259998
53.419998
52.779999
53.119999
1,469,900
49.77145
A
2017-03-30
53.130001
53.43
52.900002
53.32
1,627,400
49.958851
A
2017-03-31
53.07
53.23
52.810001
52.869999
1,705,600
49.66016
A
2017-04-03
52.900002
53.209999
52.73
53.200001
1,550,200
49.970123
A
2017-04-04
53.200001
53.240002
52.48
52.619999
2,017,100
49.425339
A
2017-04-05
52.720001
53.220001
52.700001
52.709999
1,778,300
49.509865
A
2017-04-06
52.700001
53.23
52.259998
53.150002
1,548,200
49.923164
A
2017-04-07
53.07
53.07
52.700001
52.84
1,243,600
49.631992
A
2017-04-10
52.900002
53.259998
52.68
52.720001
1,025,200
49.519276
A
2017-04-11
52.700001
52.900002
52.369999
52.830002
1,520,700
49.622589
A
2017-04-12
52.849998
53.029999
52.470001
52.549999
1,258,200
49.359589
A
2017-04-13
52.43
52.740002
52.310001
52.330002
864,000
49.15295
A
2017-04-17
52.630001
53.709999
52.43
53.459999
1,569,200
50.214333
A
2017-04-18
53.02
53.599998
52.68
53.029999
1,241,000
49.810463
A
2017-04-19
53.349998
53.419998
52.950001
53.07
2,095,700
49.848019
A
2017-04-20
53.330002
53.400002
52.790001
53.130001
1,570,000
49.904373
A
2017-04-21
53.259998
53.389999
52.84
53.27
2,189,400
50.035881
A
2017-04-24
53.93
54.529999
53.91
54.439999
2,257,700
51.134842
A
2017-04-25
54.75
55.189999
54.509998
54.810001
2,181,900
51.482384
A
2017-04-26
55
55.330002
54.810001
54.830002
1,835,000
51.501175
A
2017-04-27
54.93
55.509998
54.830002
55.43
1,529,000
52.064735
A
2017-04-28
55.310001
55.349998
54.84
55.049999
3,078,200
51.707813
A
2017-05-01
55.5
55.990002
55.360001
55.799999
1,897,000
52.412277
A
2017-05-02
55.849998
55.970001
55.509998
55.93
1,693,100
52.534382
A
2017-05-03
55.68
56.259998
55.610001
56.16
1,702,600
52.750412
A
2017-05-04
56.200001
56.75
56.16
56.700001
2,615,600
53.257618
A
2017-05-05
56.849998
56.959999
56.59
56.639999
1,571,500
53.201279
A
2017-05-08
56.650002
56.82
55.93
56.32
2,190,000
52.900703
A
2017-05-09
56.419998
56.889999
56.290001
56.869999
1,559,200
53.417313
A
2017-05-10
56.849998
56.939999
56.080002
56.27
1,566,300
52.853745
A
2017-05-11
56.130001
56.380001
55.799999
56.23
1,347,600
52.816162
A
2017-05-12
56.16
56.400002
55.959999
56.16
1,578,300
52.750412
A
2017-05-15
56.07
56.759998
56.009998
56.700001
1,472,200
53.257618
A
2017-05-16
58.380001
58.380001
56.450001
56.830002
1,032,600
53.379753