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
2003-05-23
14.55
15.72
14.55
15.35
4,173,100
6.531742
XEL
2003-05-27
15.4
15.7
15.23
15.3
2,586,800
6.510466
XEL
2003-05-28
15.34
15.48
15.2
15.27
1,643,100
6.497702
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
6.548764
XEL
2003-06-02
15.4
15.49
15.3
15.39
1,774,100
6.548764
XEL
2003-06-03
15.39
15.5
15.31
15.42
1,734,100
6.561526
XEL
2003-06-04
15.41
15.79
15.39
15.78
1,469,400
6.714715
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
6.545899
XEL
2003-06-09
15.12
15.3
15.02
15.08
1,384,500
6.494221
XEL
2003-06-10
15.1
15.18
14.92
15.05
1,517,100
6.481303
XEL
2003-06-11
15.02
15.41
15.02
15.35
1,581,700
6.610496
XEL
2003-06-12
15.4
15.55
15.35
15.47
1,077,500
6.662174
XEL
2003-06-13
15.42
15.55
15.16
15.24
841,400
6.563126
XEL
2003-06-16
15.29
15.45
15.18
15.38
1,071,900
6.623417
XEL
2003-06-17
15.33
15.43
15.24
15.4
1,058,700
6.632029
XEL
2003-06-18
15.48
15.49
15.28
15.39
842,500
6.627726
XEL
2003-06-19
15.39
15.4
15.04
15.13
1,883,900
6.515752
XEL
2003-06-20
15.29
15.35
15.06
15.23
2,620,800
6.558819
XEL
2003-06-23
15.34
15.39
15.07
15.27
1,400,400
6.576047
XEL
2003-06-24
15.27
15.3
15.06
15.16
920,400
6.528674
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
6.502835
XEL
2003-06-27
15.1
15.3
15.08
15.09
782,200
6.49853
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
6.563511
XEL
2003-07-03
14.95
14.99
14.8
14.88
573,200
6.489369
XEL
2003-07-07
15.1
15.1
14.84
14.88
1,249,800
6.489369
XEL
2003-07-08
14.88
14.98
14.82
14.98
1,014,300
6.532982
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
6.271315
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
6.271315
XEL
2003-07-16
14.38
14.38
14.06
14.17
1,767,800
6.179729
XEL
2003-07-17
14.07
14.12
13.85
14.03
2,128,500
6.118674
XEL
2003-07-18
14.2
14.3
14.05
14.27
893,700
6.223338
XEL
2003-07-21
14.36
14.38
14.07
14.19
1,850,000
6.188452
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
6.28004
XEL
2003-07-24
14.5
14.51
14.22
14.26
1,078,600
6.218984
XEL
2003-07-25
14.31
14.52
14.3
14.51
790,000
6.32801
XEL
2003-07-28
14.41
14.51
14.31
14.37
693,800
6.266953
XEL
2003-07-29
14.37
14.6
14.15
14.16
1,324,300
6.175367
XEL
2003-07-30
14.25
14.36
14.15
14.15
942,500
6.17101
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
6.245149
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
6.118674
XEL
2003-08-06
14.1
14.25
14.04
14.12
968,600
6.157923
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
6.245149
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
6.306205
XEL
2003-08-13
14.49
14.49
14.34
14.42
565,900
6.288756
XEL
2003-08-14
14.41
14.47
14.26
14.47
495,700
6.310563
XEL
2003-08-15
14.5
14.53
14.26
14.5
649,900
6.323646
XEL
2003-08-18
13.25
14.35
13.25
14.17
2,521,600
6.179729
XEL
2003-08-19
14.14
14.29
14.11
14.29
1,510,200
6.232066
XEL
2003-08-20
14.18
14.39
14.11
14.3
877,200
6.236426
XEL
2003-08-21
14.29
14.45
14.26
14.44
796,900
6.297482
XEL
2003-08-22
14.45
14.47
14.33
14.35
551,900
6.25823
XEL
2003-08-25
14.3
14.49
14.3
14.46
558,000
6.306205
XEL
2003-08-26
14.4
14.56
14.4
14.53
1,217,600
6.336729
XEL
2003-08-27
14.55
14.63
14.5
14.52
521,200
6.332371
XEL
2003-08-28
14.55
14.68
14.47
14.55
584,100
6.345452
XEL
2003-08-29
14.58
14.66
14.41
14.65
667,200
6.389066
XEL
2003-09-02
14.63
14.89
14.59
14.88
1,055,400
6.489369
XEL
2003-09-03
14.92
14.99
14.77
14.84
1,244,500
6.471927
XEL
2003-09-04
14.84
15.03
14.84
14.92
1,355,000
6.506813
XEL
2003-09-05
14.9
15.04
14.9
15.02
791,800
6.550424
XEL
2003-09-08
15.01
15.3
14.9
15.26
742,500
6.655092
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
6.663815
XEL
2003-09-11
15.35
15.45
15.33
15.4
884,100
6.716147
XEL
2003-09-12
15.4
15.48
15.29
15.42
1,095,700
6.724871
XEL
2003-09-15
15.4
15.43
15.33
15.41
1,928,900
6.72051
XEL
2003-09-16
15.45
15.69
15.4
15.63
1,940,700
6.816456
XEL
2003-09-17
15.55
15.55
15.3
15.4
966,800
6.716147
XEL
2003-09-18
15.45
15.55
15.35
15.51
971,200
6.76412
XEL
2003-09-19
15.46
15.47
15.34
15.4
886,100
6.716147
XEL
2003-09-22
15.32
15.5
15.25
15.37
1,042,600
6.703066
XEL
2003-09-23
15.43
15.53
15.39
15.53
819,700
6.772842
XEL
2003-09-24
15.47
15.53
15.23
15.31
1,014,700
6.676899
XEL
2003-09-25
15.2
15.41
15.09
15.1
1,722,900
6.585316
XEL
2003-09-26
15.1
15.35
14.9
15.28
1,280,500
6.663815
XEL
2003-09-29
15.31
15.52
15.25
15.52
650,600
6.768485
XEL
2003-09-30
15.5
15.61
15.12
15.47
1,461,300
6.746677
XEL
2003-10-01
15.38
15.51
15.28
15.5
1,355,000
6.75976
XEL
2003-10-02
15.45
15.79
15.35
15.79
982,700
6.886237
XEL
2003-10-03
15.98
16.01
15.68
15.71
1,510,900
6.851347
XEL
2003-10-06
15.75
15.82
15.63
15.81
639,600
6.894958
XEL
2003-10-07
15.71
15.74
15.48
15.59
901,000
6.799009
XEL
2003-10-08
15.59
15.59
15.4
15.51
581,100
6.76412
XEL
2003-10-09
15.62
15.7
15.3
15.31
1,507,300
6.676899
XEL
2003-10-10
15.33
15.7
15.31
15.59
2,064,700
6.799009
XEL
2003-10-13
15.6
15.69
15.52
15.62
963,700
6.812095
XEL
2003-10-14
15.66
15.78
15.53
15.69
1,355,400
6.842626