Datasets:
paperswithbacktest
/
Stocks-Daily-Price

Dataset card Data Studio Files Community
5
symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2025-05-22 00:00:00
open
float64
0
1,094,990B
⌀
high
float64
0
1,094,990B
⌀
low
float64
0
1,022,868B
⌀
close
float64
0
1,041,012B
⌀
volume
int64
0
9.23B
adj_close
float64
-657.98
549,935B
⌀
A
2011-01-06
29.592276
29.928469
29.477825
29.670959
4,699,097
26.469797
A
2011-01-07
29.699572
29.899857
29.356222
29.771103
3,810,948
26.559143
A
2011-01-10
29.620888
30.55794
29.542204
30.200287
4,397,968
26.942013
A
2011-01-11
30.414879
30.979971
30.314735
30.715307
4,635,069
27.401476
A
2011-01-12
30.901287
31.051502
30.729614
30.851215
3,443,554
27.522718
A
2011-01-13
30.672388
30.922747
30.665236
30.736767
2,343,747
27.420624
A
2011-01-14
30.608011
31.02289
30.586552
30.944206
3,097,549
27.605679
A
2011-01-18
31.02289
31.795422
30.987123
31.72389
4,168,277
28.301243
A
2011-01-19
31.630901
31.680973
30.236052
30.3505
6,341,747
27.076031
A
2011-01-20
30.007153
30.457796
29.656652
30.250359
6,814,970
26.986689
A
2011-01-21
30.400572
30.944206
30.064379
30.121601
4,200,431
26.871826
A
2011-01-24
30.171675
30.608011
30.092991
30.593704
2,890,365
27.292984
A
2011-01-25
30.593704
31.130186
30.243204
30.536482
4,379,654
27.241945
A
2011-01-26
30.629471
30.736767
30.071531
30.450644
5,490,505
27.165369
A
2011-01-27
30.593704
30.822603
30.307583
30.364807
4,459,201
27.088791
A
2011-01-28
30.400572
30.414879
29.241774
29.313305
5,074,460
26.150728
A
2011-01-31
29.477825
29.921316
29.248926
29.921316
5,160,018
26.693146
A
2011-02-01
30.092991
30.543634
29.992847
30.078684
4,736,843
26.83353
A
2011-02-02
29.864092
29.97854
29.198856
29.492132
5,551,178
26.310268
A
2011-02-03
29.277538
29.456366
28.776825
29.320457
4,924,874
26.157116
A
2011-02-04
29.406296
30.851215
29.284693
30.751074
7,265,126
27.433386
A
2011-02-07
31.080114
31.952789
31.02289
31.788269
6,388,720
28.358681
A
2011-02-08
31.938484
31.981401
31.351931
31.595137
5,220,971
28.18638
A
2011-02-09
31.480686
31.595137
30.872675
31.065807
5,283,601
27.714165
A
2011-02-10
30.915594
31.480686
30.450644
31.473534
4,579,568
28.077902
A
2011-02-11
31.309013
32.296139
31.223175
32.203148
6,201,668
28.728792
A
2011-02-14
32.188843
32.489269
31.988556
32.038628
4,865,320
28.582024
A
2011-02-15
32.038628
32.188843
30.500715
30.507868
10,243,286
27.216419
A
2011-02-16
30.686695
31.18741
30.543634
31.165951
5,815,400
27.803503
A
2011-02-17
31.030043
31.473534
30.772532
31.416309
3,665,276
28.02685
A
2011-02-18
31.366238
31.680973
31.223175
31.416309
6,137,639
28.02685
A
2011-02-22
30.951359
31.294706
30.321888
30.393419
5,792,893
27.114319
A
2011-02-23
30.443491
30.579399
28.569386
28.934193
9,889,732
25.812515
A
2011-02-24
28.855509
29.721029
28.741058
29.434908
6,228,789
26.259214
A
2011-02-25
29.470673
30.336195
29.420601
30.300428
6,007,765
27.031355
A
2011-02-28
30.3505
30.507868
29.585121
30.100143
4,292,279
26.852684
A
2011-03-01
30.028612
30.393419
29.077253
29.098713
5,719,777
25.959295
A
2011-03-02
29.020029
29.735336
28.869814
29.656652
4,721,465
26.457035
A
2011-03-03
30.128756
30.85837
30.128756
30.629471
6,092,484
27.324902
A
2011-03-04
31.008583
33.483547
31.008583
33.440628
18,664,139
29.832754
A
2011-03-07
33.09013
33.476395
32.460659
32.811157
10,355,405
29.271215
A
2011-03-08
32.911301
33.054363
32.675251
32.88269
5,445,350
29.335033
A
2011-03-09
32.65379
32.939915
31.902718
32.939915
4,869,653
29.38608
A
2011-03-10
32.44635
32.696709
31.988556
32.103004
6,788,269
28.639456
A
2011-03-11
32.238914
32.546494
31.402002
32.432045
6,208,798
28.932995
A
2011-03-14
32.25322
32.482117
31.552217
32.07439
7,917,853
28.613935
A
2011-03-15
31.008583
31.595137
30.457796
31.344778
9,660,599
27.963032
A
2011-03-16
31.180258
31.301861
29.942776
30.278971
7,049,695
27.012213
A
2011-03-17
30.851215
31.101574
29.971388
30.364807
6,082,838
27.088791
A
2011-03-18
30.851215
31.244635
30.529327
30.715307
5,429,273
27.401476
A
2011-03-21
31.130186
31.738197
31.094421
31.437769
4,382,311
28.045996
A
2011-03-22
31.409157
31.437769
30.579399
30.894135
3,381,622
27.561007
A
2011-03-23
30.722462
31.366238
30.579399
31.237482
5,258,018
27.867308
A
2011-03-24
31.473534
31.552217
31.080114
31.409157
3,846,597
28.020466
A
2011-03-25
31.480686
31.831186
31.280401
31.502146
2,914,411
28.10342
A
2011-03-28
31.645206
31.952789
31.380545
31.444921
4,169,815
28.052374
A
2011-03-29
31.430614
31.917025
31.123034
31.874105
3,209,389
28.435253
A
2011-03-30
32.038628
32.310444
31.938484
32.25322
3,514,712
28.773468
A
2011-03-31
32.131618
32.203148
31.802574
32.031475
3,068,470
28.57564
A
2011-04-01
32.103004
32.532188
32.031475
32.288982
3,092,795
28.80537
A
2011-04-04
32.238914
32.482117
31.731045
32.067238
2,983,192
28.607548
A
2011-04-05
32.010014
32.546494
31.90987
32.432045
4,385,246
28.932995
A
2011-04-06
32.55365
32.689556
31.988556
32.396278
3,287,956
28.901093
A
2011-04-07
32.353363
32.503578
31.659513
32.095852
2,939,155
28.63307
A
2011-04-08
32.324749
32.668098
32.024319
32.110157
2,798,097
28.64584
A
2011-04-11
32.04578
32.44635
31.938484
32.181686
2,207,162
28.709654
A
2011-04-12
32.002861
32.474964
31.67382
32.145924
3,874,697
28.677744
A
2011-04-13
32.339054
33.426323
32.331902
33.32618
7,127,423
29.730669
A
2011-04-14
33.097282
33.41917
32.625179
33.354794
6,499,582
29.756195
A
2011-04-15
33.340485
34.320457
33.140202
33.977112
6,851,598
30.311375
A
2011-04-18
33.512161
33.512161
32.41774
33.319027
6,401,023
29.724283
A
2011-04-19
33.412018
33.476395
33.11874
33.433475
6,125,197
29.826391
A
2011-04-20
33.962803
34.928471
33.912731
34.792561
5,067,750
31.038828
A
2011-04-21
35
35.336197
34.892704
35.293278
4,284,171
31.485544
A
2011-04-25
35.114449
35.178825
34.313305
34.46352
4,669,040
30.745312
A
2011-04-26
34.642345
35.937054
34.635193
35.336197
6,710,400
31.523825
A
2011-04-27
35.379112
35.844063
35.207439
35.786839
3,805,076
31.925842
A
2011-04-28
35.650928
36.151646
35.515022
35.994278
3,151,511
32.110909
A
2011-04-29
35.979973
36.251789
35.643776
35.701
3,312,561
31.849274
A
2011-05-02
35.944206
36.309013
35.779686
36.080112
3,657,867
32.187477
A
2011-05-03
36.108727
36.251789
35.83691
36.194565
3,154,307
32.289581
A
2011-05-04
36.165951
36.273247
35.150215
35.407726
5,215,239
31.58765
A
2011-05-05
35.314735
35.729614
35.064377
35.171673
4,840,715
31.377048
A
2011-05-06
35.758224
36.144493
35.228897
35.572247
3,613,271
31.734409
A
2011-05-09
35.658085
35.786839
35.379112
35.679543
2,830,810
31.830124
A
2011-05-10
35.83691
36.294708
35.464951
36.244637
5,826,584
32.334255
A
2011-05-11
36.130184
36.230328
35.522175
35.786839
4,219,723
31.925842
A
2011-05-12
35.650928
36.187412
35.329041
36.001431
5,065,373
32.117283
A
2011-05-13
38.676682
39.577969
36.995708
37.610874
14,105,680
33.553082
A
2011-05-16
37.331902
37.911301
37.246067
37.424892
7,251,706
33.387173
A
2011-05-17
36.981403
37.131618
36.344776
36.602287
6,319,100
32.653316
A
2011-05-18
36.573677
37.081547
36.480686
37.002861
5,553,695
33.010681
A
2011-05-19
37.153076
37.181686
36.516453
36.595135
7,214,659
32.646935
A
2011-05-20
36.587982
36.630901
36.07296
36.266094
4,684,418
32.35339
A
2011-05-23
35.629471
35.629471
34.692417
35.121601
5,963,588
31.332361
A
2011-05-24
35.221745
35.221745
34.613735
34.828327
4,805,206
31.070747
A
2011-05-25
34.520744
35.278969
34.427753
35.064377
5,223,208
31.281322
A
2011-05-26
34.849785
35.479256
34.778255
35.329041
4,569,363
31.517443
A
2011-05-27
35.336197
35.586552
35.171673
35.479256
2,993,957
31.651453
A
2011-05-31
35.543633
35.786839
35.207439
35.67239
3,694,075
31.823746