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
2002-12-30
10.85
11.08
10.83
10.96
1,545,600
4.583707
XEL
2002-12-31
10.5
11.01
10.5
11
2,723,100
4.680728
XEL
2003-01-02
11.01
11.35
10.85
11.35
1,780,400
4.829659
XEL
2003-01-03
11.28
11.69
11.27
11.54
1,796,200
4.910509
XEL
2003-01-06
11.6
12.37
11.6
12.25
2,773,100
5.212629
XEL
2003-01-07
12.25
12.25
11.7
11.8
1,803,400
5.021147
XEL
2003-01-08
11.72
12.6
11.69
12.6
3,373,300
5.361557
XEL
2003-01-09
12.5
12.51
12.15
12.42
2,108,400
5.284966
XEL
2003-01-10
12.3
12.3
11.96
12.26
2,785,400
5.216883
XEL
2003-01-13
12.27
12.37
11.92
12.35
1,339,600
5.255179
XEL
2003-01-14
12.2
12.29
12.1
12.25
1,024,500
5.212629
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
5.127522
XEL
2003-01-17
12.07
12.22
11.91
12.2
1,246,700
5.191351
XEL
2003-01-21
12.6
12.6
12.12
12.32
2,128,700
5.242414
XEL
2003-01-22
12.34
12.34
11.76
11.83
1,997,900
5.033909
XEL
2003-01-23
11.83
12.12
11.7
11.82
1,224,000
5.029655
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
4.872212
XEL
2003-01-29
11.25
11.39
11.18
11.3
1,847,500
4.808381
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
4.714767
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
4.680728
XEL
2003-02-06
10.95
11.08
10.93
11.08
810,000
4.714767
XEL
2003-02-07
11.13
11.13
10.82
10.83
1,215,600
4.608387
XEL
2003-02-10
10.93
11.28
10.83
11.21
1,589,000
4.770085
XEL
2003-02-11
11.3
11.35
10.8
10.8
1,003,100
4.595623
XEL
2003-02-12
10.83
10.88
10.46
10.65
2,203,000
4.531796
XEL
2003-02-13
10.55
11
10.4
10.77
1,644,300
4.582858
XEL
2003-02-14
10.73
10.95
10.55
10.59
1,127,900
4.506266
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
4.663705
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
4.604134
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
4.719022
XEL
2003-03-03
11.09
11.27
11.03
11.04
699,000
4.697746
XEL
2003-03-04
11.03
11.17
10.96
11.06
1,349,500
4.70626
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
4.744554
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
4.71051
XEL
2003-03-11
10.95
11.15
10.92
11
901,600
4.680728
XEL
2003-03-12
10.91
11.18
10.91
11.15
791,400
4.744554
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
4.880722
XEL
2003-03-21
11.75
12.01
11.58
11.94
1,349,600
5.080717
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
5.07646
XEL
2003-03-26
12.61
12.97
12.6
12.92
9,524,600
5.497728
XEL
2003-03-27
13.04
13.4
12.85
12.97
6,997,100
5.519001
XEL
2003-03-28
12.88
13.05
12.8
12.82
4,055,000
5.455174
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
5.429645
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
5.472198
XEL
2003-04-07
12.93
13.08
12.75
12.8
1,368,700
5.446665
XEL
2003-04-08
12.75
12.87
12.7
12.84
1,074,800
5.463684
XEL
2003-04-09
12.85
13
12.79
12.87
1,067,300
5.47645
XEL
2003-04-10
12.81
12.92
12.8
12.86
638,600
5.472198
XEL
2003-04-11
12.9
12.95
12.78
12.8
628,300
5.446665
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
5.523258
XEL
2003-04-17
12.98
13.03
12.92
13.01
856,400
5.536024
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
5.633894
XEL
2003-04-24
13.21
13.5
13.21
13.33
1,228,700
5.672187
XEL
2003-04-25
13.37
13.52
13.28
13.48
1,260,400
5.736019
XEL
2003-04-28
13.46
13.59
13.44
13.48
1,075,500
5.736019
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
5.75304
XEL
2003-05-01
13.52
13.74
13.45
13.61
2,806,700
5.791334
XEL
2003-05-02
13.61
13.98
13.61
13.97
1,347,900
5.944522
XEL
2003-05-05
13.93
13.95
13.73
13.82
1,143,500
5.880694
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
5.808357
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
5.876439
XEL
2003-05-12
13.79
13.95
13.78
13.94
1,055,100
5.931757
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
5.99984
XEL
2003-05-15
14.27
14.57
14.27
14.49
3,636,000
6.165796
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
6.170046
XEL
2003-05-21
14.49
14.56
14.39
14.4
1,028,300
6.1275
XEL
2003-05-22
14.48
14.78
14.44
14.51
1,850,200
6.174305