Datasets:
paperswithbacktest
/
Stocks-Daily-Price

Dataset card Data Studio Files Community
5
symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2025-09-10 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
2003-05-08
13.67
13.99
13.53
13.9
1,528,100
5.914737
XEL
2003-05-09
13.9
13.9
13.76
13.81
1,143,000
5.87644
XEL
2003-05-12
13.79
13.95
13.78
13.94
1,055,100
5.931759
XEL
2003-05-13
13.9
14.02
13.88
13.9
1,840,500
5.914737
XEL
2003-05-14
13.95
14.1
13.88
14.1
1,816,900
5.999841
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
6.2126
XEL
2003-05-19
14.57
14.74
14.47
14.6
1,065,200
6.2126
XEL
2003-05-20
14.54
14.82
14.48
14.5
1,940,500
6.170051
XEL
2003-05-21
14.49
14.56
14.39
14.4
1,028,300
6.127496
XEL
2003-05-22
14.48
14.78
14.44
14.51
1,850,200
6.174306
XEL
2003-05-23
14.55
15.72
14.55
15.35
4,173,100
6.531739
XEL
2003-05-27
15.4
15.7
15.23
15.3
2,586,800
6.510464
XEL
2003-05-28
15.34
15.48
15.2
15.27
1,643,100
6.497701
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
6.561528
XEL
2003-06-04
15.41
15.79
15.39
15.78
1,469,400
6.714716
XEL
2003-06-05
15.63
15.7
15.4
15.41
4,188,200
6.636336
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
6.49422
XEL
2003-06-10
15.1
15.18
14.92
15.05
1,517,100
6.481302
XEL
2003-06-11
15.02
15.41
15.02
15.35
1,581,700
6.610495
XEL
2003-06-12
15.4
15.55
15.35
15.47
1,077,500
6.662175
XEL
2003-06-13
15.42
15.55
15.16
15.24
841,400
6.563125
XEL
2003-06-16
15.29
15.45
15.18
15.38
1,071,900
6.623416
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
6.515757
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
6.489916
XEL
2003-06-26
15.02
15.2
15.02
15.1
991,300
6.502835
XEL
2003-06-27
15.1
15.3
15.08
15.09
782,200
6.498527
XEL
2003-06-30
15.13
15.2
15.03
15.04
959,400
6.476994
XEL
2003-07-01
15.04
15.12
14.82
15.01
4,048,200
6.464078
XEL
2003-07-02
14.92
15.11
14.88
15.05
2,647,800
6.563509
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
6.53298
XEL
2003-07-09
14.98
14.98
14.63
14.65
1,915,900
6.389062
XEL
2003-07-10
14.57
14.59
14.24
14.38
2,040,600
6.271316
XEL
2003-07-11
14.39
14.5
14.25
14.49
1,836,000
6.319287
XEL
2003-07-14
14.5
14.65
14.4
14.41
1,038,800
6.284397
XEL
2003-07-15
14.4
14.45
14.26
14.38
1,553,400
6.271316
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
6.188453
XEL
2003-07-22
14.33
14.5
14.24
14.49
1,256,200
6.319287
XEL
2003-07-23
14.48
14.5
14.3
14.4
945,900
6.280039
XEL
2003-07-24
14.5
14.51
14.22
14.26
1,078,600
6.218979
XEL
2003-07-25
14.31
14.52
14.3
14.51
790,000
6.328011
XEL
2003-07-28
14.41
14.51
14.31
14.37
693,800
6.266955
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
6.171008
XEL
2003-07-31
14.2
14.61
14.2
14.48
1,698,500
6.314924
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
6.201535
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
6.157928
XEL
2003-08-07
14.11
14.25
14.05
14.25
796,000
6.214618
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
6.210258
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
6.288758
XEL
2003-08-14
14.41
14.47
14.26
14.47
495,700
6.310562
XEL
2003-08-15
14.5
14.53
14.26
14.5
649,900
6.323649
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
6.232062
XEL
2003-08-20
14.18
14.39
14.11
14.3
877,200
6.236423
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
6.258232
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
XEL
2003-08-28
14.55
14.68
14.47
14.55
584,100
6.345453
XEL
2003-08-29
14.58
14.66
14.41
14.65
667,200
6.389062
XEL
2003-09-02
14.63
14.89
14.59
14.88
1,055,400
6.489372
XEL
2003-09-03
14.92
14.99
14.77
14.84
1,244,500
6.471929
XEL
2003-09-04
14.84
15.03
14.84
14.92
1,355,000
6.506812
XEL
2003-09-05
14.9
15.04
14.9
15.02
791,800
6.550426
XEL
2003-09-08
15.01
15.3
14.9
15.26
742,500
6.655094
XEL
2003-09-09
15.15
15.39
15.12
15.29
1,279,800
6.668176
XEL
2003-09-10
15.3
15.39
15.15
15.28
1,090,100
6.663816
XEL
2003-09-11
15.35
15.45
15.33
15.4
884,100
6.716151
XEL
2003-09-12
15.4
15.48
15.29
15.42
1,095,700
6.724873
XEL
2003-09-15
15.4
15.43
15.33
15.41
1,928,900
6.720508
XEL
2003-09-16
15.45
15.69
15.4
15.63
1,940,700
6.816459
XEL
2003-09-17
15.55
15.55
15.3
15.4
966,800
6.716151
XEL
2003-09-18
15.45
15.55
15.35
15.51
971,200
6.764121
XEL
2003-09-19
15.46
15.47
15.34
15.4
886,100
6.716151
XEL
2003-09-22
15.32
15.5
15.25
15.37
1,042,600
6.703067
XEL
2003-09-23
15.43
15.53
15.39
15.53
819,700
6.772846
XEL
2003-09-24
15.47
15.53
15.23
15.31
1,014,700
6.6769
XEL
2003-09-25
15.2
15.41
15.09
15.1
1,722,900
6.585313
XEL
2003-09-26
15.1
15.35
14.9
15.28
1,280,500
6.663816
XEL
2003-09-29
15.31
15.52
15.25
15.52
650,600
6.768485