Datasets:
paperswithbacktest
/
Stocks-Daily-Price

Dataset card Data Studio Files Community
5
symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2025-09-11 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
2002-08-07
8
8.25
7.7
7.8
2,933,800
3.197911
XEL
2002-08-08
7.92
8.23
7.9
8.14
3,047,800
3.337306
XEL
2002-08-09
8.14
9.95
8.05
9.03
4,152,900
3.702197
XEL
2002-08-12
9.03
10.65
8.91
10.6
4,464,700
4.345876
XEL
2002-08-13
10.6
10.82
9.6
9.84
4,355,200
4.034287
XEL
2002-08-14
9.84
10.6
9.81
10.6
1,874,900
4.345876
XEL
2002-08-15
10.55
10.57
9.79
10.15
2,827,800
4.161385
XEL
2002-08-16
10.05
10.08
9.45
9.91
2,290,300
4.062985
XEL
2002-08-19
9.6
10.04
9.6
10.04
1,764,800
4.116284
XEL
2002-08-20
9.85
10
9.65
9.76
1,700,600
4.001488
XEL
2002-08-21
9.82
10.06
9.49
9.98
2,154,900
4.091684
XEL
2002-08-22
10.4
10.83
10.4
10.67
2,396,500
4.374577
XEL
2002-08-23
10.61
10.61
9.8
9.8
1,968,100
4.017888
XEL
2002-08-26
10.05
10.28
9.87
10.1
1,713,900
4.140884
XEL
2002-08-27
10.6
10.63
10.17
10.34
1,384,900
4.239281
XEL
2002-08-28
10.15
10.29
9.8
9.86
1,480,900
4.042487
XEL
2002-08-29
9.65
9.98
9.51
9.69
1,281,500
3.972788
XEL
2002-08-30
9.75
10.05
9.55
9.66
948,200
3.96049
XEL
2002-09-03
9.42
9.45
9.01
9.09
1,341,800
3.726796
XEL
2002-09-04
9.02
9.15
8.76
9.01
1,562,500
3.693998
XEL
2002-09-05
9
9.05
8.85
9.04
1,059,500
3.706296
XEL
2002-09-06
8.8
8.98
8.45
8.45
1,762,400
3.464402
XEL
2002-09-09
8.43
8.69
8.1
8.43
1,491,200
3.456204
XEL
2002-09-10
8.46
8.66
8.36
8.6
947,700
3.525902
XEL
2002-09-11
8.7
9.1
8.68
8.95
1,442,000
3.669398
XEL
2002-09-12
8.85
9.05
8.58
8.6
3,019,500
3.525902
XEL
2002-09-13
9.15
9.6
9.02
9.28
2,162,800
3.804694
XEL
2002-09-16
9.33
9.79
9.16
9.3
1,872,700
3.812893
XEL
2002-09-17
9.37
9.45
8.9
9.08
2,427,000
3.722695
XEL
2002-09-18
8.92
9.14
8.71
9.05
1,265,500
3.710397
XEL
2002-09-19
8.95
9.29
8.9
9.1
1,215,000
3.730895
XEL
2002-09-20
9.1
9.5
8.98
9.35
2,801,200
3.833392
XEL
2002-09-23
9.27
9.3
9
9.15
1,926,300
3.751396
XEL
2002-09-24
8.95
8.96
8.66
8.66
2,688,300
3.550501
XEL
2002-09-25
8.85
9.3
8.76
9.03
1,846,600
3.702197
XEL
2002-09-26
9.2
9.48
9.03
9.2
1,856,100
3.771894
XEL
2002-09-27
9.04
9.3
8.95
9.1
2,718,500
3.730895
XEL
2002-09-30
9
9.42
8.96
9.31
1,807,200
3.816993
XEL
2002-10-01
9.41
10.01
9.35
9.8
2,255,900
4.017888
XEL
2002-10-02
9.82
10.01
9.35
9.55
1,926,500
3.915391
XEL
2002-10-03
9.4
9.6
8.97
9.07
4,000,600
3.793269
XEL
2002-10-04
8.7
8.97
8.59
8.59
2,433,900
3.592521
XEL
2002-10-07
8.41
9.19
8.41
9.13
1,947,500
3.818363
XEL
2002-10-08
9.03
9.04
8.29
8.38
3,384,600
3.504699
XEL
2002-10-09
8.35
8.35
7.4
7.56
3,544,300
3.161755
XEL
2002-10-10
7.66
8.33
7.63
8.2
2,553,100
3.429415
XEL
2002-10-11
8.2
8.9
8.2
8.59
2,005,000
3.592521
XEL
2002-10-14
8.6
8.8
8.22
8.8
1,220,500
3.680351
XEL
2002-10-15
8.83
9
8.81
9
1,232,200
3.763995
XEL
2002-10-16
9.1
9.19
8.81
8.86
1,100,600
3.705442
XEL
2002-10-17
9.1
9.24
8.9
9.23
1,037,900
3.860185
XEL
2002-10-18
9.24
9.3
8.9
9.02
1,508,200
3.772358
XEL
2002-10-21
8.98
11.04
8.78
11.01
5,424,000
4.604619
XEL
2002-10-22
10.95
11.6
10.5
10.5
4,237,500
4.391326
XEL
2002-10-23
10.45
10.7
10.37
10.5
1,811,800
4.391326
XEL
2002-10-24
10.68
10.98
10.15
10.33
1,536,700
4.320229
XEL
2002-10-25
10.33
10.58
10.1
10.55
976,400
4.412238
XEL
2002-10-28
10.51
10.9
10.51
10.66
1,603,100
4.458241
XEL
2002-10-29
10.66
10.8
10.2
10.56
954,700
4.41642
XEL
2002-10-30
10.4
10.76
10.3
10.7
1,024,500
4.47497
XEL
2002-10-31
10.72
10.84
10.4
10.4
1,322,200
4.349504
XEL
2002-11-01
10.35
10.9
10.34
10.8
1,375,100
4.516793
XEL
2002-11-04
10.7
11.42
10.7
11.42
1,452,100
4.77609
XEL
2002-11-05
11.48
11.48
10.9
10.91
962,000
4.562796
XEL
2002-11-06
10.9
11.27
10.78
11.24
1,347,300
4.700809
XEL
2002-11-07
11.05
11.07
10.1
10.47
1,903,000
4.37878
XEL
2002-11-08
10.48
10.9
10.07
10.5
1,760,000
4.391326
XEL
2002-11-11
10.51
10.51
10.04
10.2
1,934,200
4.265861
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
3.801634
XEL
2002-11-14
9.15
9.45
9.05
9.26
2,282,500
3.872734
XEL
2002-11-15
9.25
9.62
9.16
9.48
1,898,000
3.964739
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
4.123664
XEL
2002-11-20
10.1
10.58
9.65
10.5
7,940,100
4.391326
XEL
2002-11-21
10.5
11.01
10.27
10.6
4,828,300
4.433148
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
4.600439
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
4.454061
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
4.387142
XEL
2002-12-03
10.39
10.45
10.25
10.31
1,763,200
4.311863
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
4.307683
XEL
2002-12-09
10.1
10.26
10.03
10.04
1,309,400
4.198944
XEL
2002-12-10
10.06
10.31
10.04
10.3
1,047,700
4.307683
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
4.295136
XEL
2002-12-13
10.17
10.5
10.17
10.45
1,087,900
4.370415
XEL
2002-12-16
10.38
11
10.38
10.96
2,618,900
4.583707
XEL
2002-12-17
10.96
11.2
10.89
11.04
2,871,900
4.617166
XEL
2002-12-18
10.85
10.95
10.6
10.8
1,470,500
4.516793
XEL
2002-12-19
10.6
11.02
10.6
10.76
1,758,400
4.500063
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
4.516793
XEL
2002-12-26
10.81
11.12
10.81
11.08
1,097,100
4.633894
XEL
2002-12-27
10.98
11.09
10.82
10.85
1,031,200
4.537704