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
2003-04-07
12.93
13.08
12.75
12.8
1,368,700
5.446664
XEL
2003-04-08
12.75
12.87
12.7
12.84
1,074,800
5.463686
XEL
2003-04-09
12.85
13
12.79
12.87
1,067,300
5.476451
XEL
2003-04-10
12.81
12.92
12.8
12.86
638,600
5.472194
XEL
2003-04-11
12.9
12.95
12.78
12.8
628,300
5.446664
XEL
2003-04-14
12.79
12.94
12.79
12.94
625,000
5.506237
XEL
2003-04-15
12.89
13
12.8
12.99
1,170,700
5.527514
XEL
2003-04-16
13
13.06
12.87
12.98
1,106,400
5.523261
XEL
2003-04-17
12.98
13.03
12.92
13.01
856,400
5.536023
XEL
2003-04-21
12.98
13.04
12.93
12.99
1,020,000
5.527514
XEL
2003-04-22
12.97
13.09
12.87
13.06
2,316,100
5.5573
XEL
2003-04-23
13.05
13.32
12.97
13.24
1,679,100
5.633892
XEL
2003-04-24
13.21
13.5
13.21
13.33
1,228,700
5.672192
XEL
2003-04-25
13.37
13.52
13.28
13.48
1,260,400
5.736016
XEL
2003-04-28
13.46
13.59
13.44
13.48
1,075,500
5.736016
XEL
2003-04-29
13.6
13.78
13.49
13.5
2,210,800
5.744529
XEL
2003-04-30
13.53
13.64
13.44
13.52
2,866,300
5.753037
XEL
2003-05-01
13.52
13.74
13.45
13.61
2,806,700
5.791336
XEL
2003-05-02
13.61
13.98
13.61
13.97
1,347,900
5.944524
XEL
2003-05-05
13.93
13.95
13.73
13.82
1,143,500
5.880696
XEL
2003-05-06
13.87
13.87
13.67
13.75
2,267,500
5.850909
XEL
2003-05-07
13.75
13.75
13.53
13.65
1,214,900
5.808354
XEL
2003-05-08
13.67
13.99
13.53
13.9
1,528,100
5.914736
XEL
2003-05-09
13.9
13.9
13.76
13.81
1,143,000
5.876441
XEL
2003-05-12
13.79
13.95
13.78
13.94
1,055,100
5.931758
XEL
2003-05-13
13.9
14.02
13.88
13.9
1,840,500
5.914736
XEL
2003-05-14
13.95
14.1
13.88
14.1
1,816,900
5.999842
XEL
2003-05-15
14.27
14.57
14.27
14.49
3,636,000
6.165793
XEL
2003-05-16
14.55
14.68
14.46
14.6
3,232,700
6.212601
XEL
2003-05-19
14.57
14.74
14.47
14.6
1,065,200
6.212601
XEL
2003-05-20
14.54
14.82
14.48
14.5
1,940,500
6.170053
XEL
2003-05-21
14.49
14.56
14.39
14.4
1,028,300
6.127495
XEL
2003-05-22
14.48
14.78
14.44
14.51
1,850,200
6.174305
XEL
2003-05-23
14.55
15.72
14.55
15.35
4,173,100
6.53174
XEL
2003-05-27
15.4
15.7
15.23
15.3
2,586,800
6.510467
XEL
2003-05-28
15.34
15.48
15.2
15.27
1,643,100
6.4977
XEL
2003-05-29
15.31
15.83
15.26
15.4
2,842,200
6.553015
XEL
2003-05-30
15.4
15.53
15.35
15.39
10,222,400
6.548762
XEL
2003-06-02
15.4
15.49
15.3
15.39
1,774,100
6.548762
XEL
2003-06-03
15.39
15.5
15.31
15.42
1,734,100
6.561525
XEL
2003-06-04
15.41
15.79
15.39
15.78
1,469,400
6.714713
XEL
2003-06-05
15.63
15.7
15.4
15.41
4,188,200
6.636337
XEL
2003-06-06
15.45
15.67
15.16
15.2
1,109,900
6.545901
XEL
2003-06-09
15.12
15.3
15.02
15.08
1,384,500
6.494222
XEL
2003-06-10
15.1
15.18
14.92
15.05
1,517,100
6.481304
XEL
2003-06-11
15.02
15.41
15.02
15.35
1,581,700
6.610497
XEL
2003-06-12
15.4
15.55
15.35
15.47
1,077,500
6.662176
XEL
2003-06-13
15.42
15.55
15.16
15.24
841,400
6.563128
XEL
2003-06-16
15.29
15.45
15.18
15.38
1,071,900
6.623419
XEL
2003-06-17
15.33
15.43
15.24
15.4
1,058,700
6.632028
XEL
2003-06-18
15.48
15.49
15.28
15.39
842,500
6.627724
XEL
2003-06-19
15.39
15.4
15.04
15.13
1,883,900
6.515755
XEL
2003-06-20
15.29
15.35
15.06
15.23
2,620,800
6.55882
XEL
2003-06-23
15.34
15.39
15.07
15.27
1,400,400
6.576046
XEL
2003-06-24
15.27
15.3
15.06
15.16
920,400
6.528675
XEL
2003-06-25
15.15
15.35
15.04
15.07
1,199,200
6.489913
XEL
2003-06-26
15.02
15.2
15.02
15.1
991,300
6.502834
XEL
2003-06-27
15.1
15.3
15.08
15.09
782,200
6.498528
XEL
2003-06-30
15.13
15.2
15.03
15.04
959,400
6.476997
XEL
2003-07-01
15.04
15.12
14.82
15.01
4,048,200
6.464076
XEL
2003-07-02
14.92
15.11
14.88
15.05
2,647,800
6.563512
XEL
2003-07-03
14.95
14.99
14.8
14.88
573,200
6.489372
XEL
2003-07-07
15.1
15.1
14.84
14.88
1,249,800
6.489372
XEL
2003-07-08
14.88
14.98
14.82
14.98
1,014,300
6.532985
XEL
2003-07-09
14.98
14.98
14.63
14.65
1,915,900
6.389066
XEL
2003-07-10
14.57
14.59
14.24
14.38
2,040,600
6.271319
XEL
2003-07-11
14.39
14.5
14.25
14.49
1,836,000
6.319285
XEL
2003-07-14
14.5
14.65
14.4
14.41
1,038,800
6.284395
XEL
2003-07-15
14.4
14.45
14.26
14.38
1,553,400
6.271319
XEL
2003-07-16
14.38
14.38
14.06
14.17
1,767,800
6.17973
XEL
2003-07-17
14.07
14.12
13.85
14.03
2,128,500
6.118676
XEL
2003-07-18
14.2
14.3
14.05
14.27
893,700
6.223342
XEL
2003-07-21
14.36
14.38
14.07
14.19
1,850,000
6.188451
XEL
2003-07-22
14.33
14.5
14.24
14.49
1,256,200
6.319285
XEL
2003-07-23
14.48
14.5
14.3
14.4
945,900
6.280035
XEL
2003-07-24
14.5
14.51
14.22
14.26
1,078,600
6.218981
XEL
2003-07-25
14.31
14.52
14.3
14.51
790,000
6.328009
XEL
2003-07-28
14.41
14.51
14.31
14.37
693,800
6.266954
XEL
2003-07-29
14.37
14.6
14.15
14.16
1,324,300
6.175369
XEL
2003-07-30
14.25
14.36
14.15
14.15
942,500
6.171006
XEL
2003-07-31
14.2
14.61
14.2
14.48
1,698,500
6.314926
XEL
2003-08-01
13.6
14.49
13.6
14.32
1,626,100
6.245145
XEL
2003-08-04
14.32
14.37
14.15
14.22
1,203,100
6.201537
XEL
2003-08-05
14.23
14.38
14.02
14.03
1,194,800
6.118676
XEL
2003-08-06
14.1
14.25
14.04
14.12
968,600
6.157925
XEL
2003-08-07
14.11
14.25
14.05
14.25
796,000
6.214621
XEL
2003-08-08
14.21
14.37
14.16
14.32
1,046,800
6.245145
XEL
2003-08-11
14.39
14.48
14.17
14.24
566,800
6.210257
XEL
2003-08-12
14.2
14.47
14.12
14.46
878,700
6.306203
XEL
2003-08-13
14.49
14.49
14.34
14.42
565,900
6.288759
XEL
2003-08-14
14.41
14.47
14.26
14.47
495,700
6.310564
XEL
2003-08-15
14.5
14.53
14.26
14.5
649,900
6.323648
XEL
2003-08-18
13.25
14.35
13.25
14.17
2,521,600
6.17973
XEL
2003-08-19
14.14
14.29
14.11
14.29
1,510,200
6.232065
XEL
2003-08-20
14.18
14.39
14.11
14.3
877,200
6.236424
XEL
2003-08-21
14.29
14.45
14.26
14.44
796,900
6.29748
XEL
2003-08-22
14.45
14.47
14.33
14.35
551,900
6.258234
XEL
2003-08-25
14.3
14.49
14.3
14.46
558,000
6.306203
XEL
2003-08-26
14.4
14.56
14.4
14.53
1,217,600
6.33673
XEL
2003-08-27
14.55
14.63
14.5
14.52
521,200
6.332369