Datasets:
paperswithbacktest
/
Stocks-Daily-Price

Dataset card Data Studio Files Community
5
symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2025-09-08 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
⌀
XEL
2002-11-11
10.51
10.51
10.04
10.2
1,934,200
4.26586
XEL
2002-11-12
9.95
9.95
9.03
9.15
4,681,000
3.826727
XEL
2002-11-13
9.15
9.32
8.9
9.09
3,264,000
3.801633
XEL
2002-11-14
9.15
9.45
9.05
9.26
2,282,500
3.872731
XEL
2002-11-15
9.25
9.62
9.16
9.48
1,898,000
3.96474
XEL
2002-11-18
9.65
9.7
9.25
9.4
1,246,900
3.931284
XEL
2002-11-19
9
10.04
8.71
9.86
11,923,400
4.123663
XEL
2002-11-20
10.1
10.58
9.65
10.5
7,940,100
4.391325
XEL
2002-11-21
10.5
11.01
10.27
10.6
4,828,300
4.433149
XEL
2002-11-22
10.6
10.94
10.51
10.74
2,498,300
4.4917
XEL
2002-11-25
10.75
11.2
10.22
11
2,848,300
4.600438
XEL
2002-11-26
10.99
11.02
10.53
10.55
3,211,800
4.412238
XEL
2002-11-27
10.56
10.82
10.47
10.65
861,600
4.454058
XEL
2002-11-29
10.65
10.87
10.58
10.74
490,500
4.4917
XEL
2002-12-02
10.55
10.73
10.34
10.49
1,293,400
4.387144
XEL
2002-12-03
10.39
10.45
10.25
10.31
1,763,200
4.311865
XEL
2002-12-04
10.15
10.45
10.06
10.14
1,411,000
4.240767
XEL
2002-12-05
10
10.32
9.9
10.28
2,149,500
4.299319
XEL
2002-12-06
10
10.3
9.95
10.3
1,186,000
4.307681
XEL
2002-12-09
10.1
10.26
10.03
10.04
1,309,400
4.198943
XEL
2002-12-10
10.06
10.31
10.04
10.3
1,047,700
4.307681
XEL
2002-12-11
10.12
10.32
10.11
10.28
912,700
4.299319
XEL
2002-12-12
10.3
10.45
10.12
10.27
1,258,800
4.295135
XEL
2002-12-13
10.17
10.5
10.17
10.45
1,087,900
4.370413
XEL
2002-12-16
10.38
11
10.38
10.96
2,618,900
4.58371
XEL
2002-12-17
10.96
11.2
10.89
11.04
2,871,900
4.617167
XEL
2002-12-18
10.85
10.95
10.6
10.8
1,470,500
4.516794
XEL
2002-12-19
10.6
11.02
10.6
10.76
1,758,400
4.500065
XEL
2002-12-20
10.67
11.14
10.67
10.97
2,104,900
4.587891
XEL
2002-12-23
10.67
11.07
10.66
11.05
1,631,300
4.621349
XEL
2002-12-24
10.85
10.99
10.79
10.8
526,100
4.516794
XEL
2002-12-26
10.81
11.12
10.81
11.08
1,097,100
4.633895
XEL
2002-12-27
10.98
11.09
10.82
10.85
1,031,200
4.537704
XEL
2002-12-30
10.85
11.08
10.83
10.96
1,545,600
4.58371
XEL
2002-12-31
10.5
11.01
10.5
11
2,723,100
4.680725
XEL
2003-01-02
11.01
11.35
10.85
11.35
1,780,400
4.829662
XEL
2003-01-03
11.28
11.69
11.27
11.54
1,796,200
4.910506
XEL
2003-01-06
11.6
12.37
11.6
12.25
2,773,100
5.212628
XEL
2003-01-07
12.25
12.25
11.7
11.8
1,803,400
5.021144
XEL
2003-01-08
11.72
12.6
11.69
12.6
3,373,300
5.361561
XEL
2003-01-09
12.5
12.51
12.15
12.42
2,108,400
5.284965
XEL
2003-01-10
12.3
12.3
11.96
12.26
2,785,400
5.216886
XEL
2003-01-13
12.27
12.37
11.92
12.35
1,339,600
5.25518
XEL
2003-01-14
12.2
12.29
12.1
12.25
1,024,500
5.212628
XEL
2003-01-15
12.3
12.3
12.05
12.18
887,400
5.182841
XEL
2003-01-16
12.23
12.37
12.01
12.05
1,141,600
5.127523
XEL
2003-01-17
12.07
12.22
11.91
12.2
1,246,700
5.19135
XEL
2003-01-21
12.6
12.6
12.12
12.32
2,128,700
5.242415
XEL
2003-01-22
12.34
12.34
11.76
11.83
1,997,900
5.03391
XEL
2003-01-23
11.83
12.12
11.7
11.82
1,224,000
5.029653
XEL
2003-01-24
11.75
11.86
11.48
11.63
1,811,100
4.948806
XEL
2003-01-27
11.4
11.7
11.18
11.19
1,576,200
4.761576
XEL
2003-01-28
11.25
11.6
11.25
11.45
988,300
4.872211
XEL
2003-01-29
11.25
11.39
11.18
11.3
1,847,500
4.808384
XEL
2003-01-30
11.29
11.38
10.9
10.95
1,863,100
4.659451
XEL
2003-01-31
10.99
11.21
10.9
11.02
1,188,900
4.689236
XEL
2003-02-03
11.09
11.23
10.97
11.08
974,400
4.714769
XEL
2003-02-04
10.98
11.08
10.76
11.02
1,183,700
4.689236
XEL
2003-02-05
11.09
11.19
10.92
11
1,116,400
4.680725
XEL
2003-02-06
10.95
11.08
10.93
11.08
810,000
4.714769
XEL
2003-02-07
11.13
11.13
10.82
10.83
1,215,600
4.608388
XEL
2003-02-10
10.93
11.28
10.83
11.21
1,589,000
4.770084
XEL
2003-02-11
11.3
11.35
10.8
10.8
1,003,100
4.595622
XEL
2003-02-12
10.83
10.88
10.46
10.65
2,203,000
4.531792
XEL
2003-02-13
10.55
11
10.4
10.77
1,644,300
4.582857
XEL
2003-02-14
10.73
10.95
10.55
10.59
1,127,900
4.506264
XEL
2003-02-18
10.62
10.98
10.55
10.91
1,071,800
4.642429
XEL
2003-02-19
10.85
10.98
10.82
10.96
575,900
4.663707
XEL
2003-02-20
10.97
11.09
10.75
10.79
631,100
4.591367
XEL
2003-02-21
10.9
11.1
10.75
10.86
733,900
4.621154
XEL
2003-02-24
10.86
10.97
10.71
10.78
997,200
4.587112
XEL
2003-02-25
10.9
11.03
10.7
11.02
791,500
4.689236
XEL
2003-02-26
11.02
11.08
10.75
10.82
646,900
4.604132
XEL
2003-02-27
10.8
11.17
10.8
11.16
732,800
4.748809
XEL
2003-02-28
11.17
11.24
10.98
11.09
724,300
4.719026
XEL
2003-03-03
11.09
11.27
11.03
11.04
699,000
4.697745
XEL
2003-03-04
11.03
11.17
10.96
11.06
1,349,500
4.706257
XEL
2003-03-05
11.07
11.33
11.07
11.33
736,600
4.821148
XEL
2003-03-06
11.2
11.24
11.08
11.15
1,056,800
4.744555
XEL
2003-03-07
11.05
11.23
11.03
11.17
1,220,200
4.753065
XEL
2003-03-10
11.13
11.16
11
11.07
775,100
4.710511
XEL
2003-03-11
10.95
11.15
10.92
11
901,600
4.680725
XEL
2003-03-12
10.91
11.18
10.91
11.15
791,400
4.744555
XEL
2003-03-13
11.21
11.33
11.11
11.33
690,300
4.821148
XEL
2003-03-14
11.3
11.5
11.07
11.2
957,800
4.765832
XEL
2003-03-17
11.14
11.49
11.1
11.48
1,191,900
4.884977
XEL
2003-03-18
11.45
11.58
11.35
11.51
867,400
4.897743
XEL
2003-03-19
11.5
11.6
11.2
11.2
2,562,500
4.765832
XEL
2003-03-20
11.22
11.54
11.22
11.47
1,469,300
4.880723
XEL
2003-03-21
11.75
12.01
11.58
11.94
1,349,600
5.080715
XEL
2003-03-24
11.78
11.82
11.5
11.64
842,300
4.953062
XEL
2003-03-25
11.74
11.99
11.6
11.93
912,500
5.076461
XEL
2003-03-26
12.61
12.97
12.6
12.92
9,524,600
5.497727
XEL
2003-03-27
13.04
13.4
12.85
12.97
6,997,100
5.519002
XEL
2003-03-28
12.88
13.05
12.8
12.82
4,055,000
5.455176
XEL
2003-03-31
12.74
12.81
12.5
12.81
2,394,400
5.450919
XEL
2003-04-01
12.81
12.83
12.69
12.76
1,664,800
5.429644
XEL
2003-04-02
12.76
12.99
12.76
12.94
1,540,200
5.506237
XEL
2003-04-03
12.94
13.08
12.85
12.91
1,562,000
5.493471
XEL
2003-04-04
12.89
12.95
12.75
12.86
1,567,700
5.472194