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
2003-10-15
15.69
15.7
15.4
15.59
1,633,100
6.799009
XEL
2003-10-16
15.5
15.85
15.5
15.82
1,180,600
6.89932
XEL
2003-10-17
15.82
15.82
15.54
15.65
1,199,400
6.825178
XEL
2003-10-20
15.72
15.78
15.68
15.74
921,900
6.864427
XEL
2003-10-21
15.74
15.82
15.61
15.8
1,005,900
6.890596
XEL
2003-10-22
15.65
15.89
15.65
15.71
1,355,700
6.851347
XEL
2003-10-23
15.71
15.86
15.65
15.78
833,100
6.881873
XEL
2003-10-24
15.79
15.95
15.76
15.85
1,433,500
6.9124
XEL
2003-10-27
15.98
16.110001
15.82
15.82
1,137,200
6.89932
XEL
2003-10-28
15.88
16.040001
15.83
16
1,558,400
6.977817
XEL
2003-10-29
16.02
16.24
16.02
16.200001
1,469,200
7.065042
XEL
2003-10-30
16.26
16.41
16.16
16.370001
1,354,400
7.139178
XEL
2003-10-31
16.370001
16.450001
16.27
16.4
1,021,400
7.152261
XEL
2003-11-03
16.4
16.540001
16.32
16.370001
1,215,200
7.139178
XEL
2003-11-04
16.450001
16.6
16.41
16.43
2,039,800
7.16535
XEL
2003-11-05
16.43
16.469999
16.16
16.370001
965,800
7.139178
XEL
2003-11-06
16.299999
16.49
16.190001
16.49
1,156,200
7.191515
XEL
2003-11-07
16.5
16.51
16.35
16.48
1,151,400
7.187153
XEL
2003-11-10
16.48
16.549999
16.43
16.549999
1,276,300
7.217681
XEL
2003-11-11
16.549999
16.59
16.469999
16.58
1,131,200
7.230763
XEL
2003-11-12
16.58
16.719999
16.549999
16.6
1,579,100
7.239487
XEL
2003-11-13
16.57
16.620001
16.48
16.610001
800,100
7.243849
XEL
2003-11-14
16.5
16.700001
16.5
16.58
723,600
7.230763
XEL
2003-11-17
16.35
16.42
16.17
16.200001
1,364,700
7.065042
XEL
2003-11-18
16.200001
16.25
15.9
15.96
1,106,500
6.960374
XEL
2003-11-19
16.049999
16.389999
16.040001
16.309999
1,560,200
7.113011
XEL
2003-11-20
16.309999
16.5
16.18
16.26
1,005,400
7.09121
XEL
2003-11-21
16.360001
16.360001
16.120001
16.26
785,000
7.09121
XEL
2003-11-24
16.35
16.6
16.35
16.52
1,560,200
7.2046
XEL
2003-11-25
16.450001
16.719999
16.450001
16.68
1,833,500
7.274377
XEL
2003-11-26
16.700001
16.790001
16.620001
16.77
1,383,700
7.313623
XEL
2003-11-28
16.75
16.799999
16.68
16.700001
511,700
7.283094
XEL
2003-12-01
16.75
16.790001
16.639999
16.790001
998,500
7.322349
XEL
2003-12-02
16.799999
17.01
16.780001
16.950001
2,743,700
7.392129
XEL
2003-12-03
16.93
17.049999
16.879999
17.01
1,911,700
7.418294
XEL
2003-12-04
16.98
17.059999
16.799999
17.059999
1,482,700
7.440095
XEL
2003-12-05
16.799999
17.08
16.68
16.9
1,284,400
7.37032
XEL
2003-12-08
16.98
17.15
16.940001
17.120001
1,646,100
7.466266
XEL
2003-12-09
17.18
17.290001
17.09
17.25
3,805,800
7.522959
XEL
2003-12-10
17.200001
17.33
17.18
17.18
1,250,000
7.492432
XEL
2003-12-11
17.120001
17.200001
17.040001
17.07
639,100
7.526825
XEL
2003-12-12
17.02
17.09
16.959999
17
1,044,600
7.495963
XEL
2003-12-15
16.92
17.02
16.85
16.91
5,357,500
7.456277
XEL
2003-12-16
16.93
17
16.91
16.98
2,646,600
7.487142
XEL
2003-12-17
16.969999
17.059999
16.91
16.969999
1,447,500
7.482728
XEL
2003-12-18
16.99
17.040001
16.9
17
2,277,500
7.495963
XEL
2003-12-19
16.99
17.01
16.879999
16.959999
2,114,100
7.47832
XEL
2003-12-22
16.98
17.1
16.959999
17.1
1,847,300
7.540052
XEL
2003-12-23
17.1
17.33
17.1
17.290001
1,523,700
7.623832
XEL
2003-12-24
17.33
17.389999
17.200001
17.219999
691,700
7.592965
XEL
2003-12-26
17.299999
17.35
17.26
17.280001
611,300
7.619424
XEL
2003-12-29
17.299999
17.4
17.25
17.34
1,738,900
7.645879
XEL
2003-12-30
17.219999
17.23
16.98
17
1,870,200
7.578122
XEL
2003-12-31
17.129999
17.139999
16.940001
16.98
3,377,900
7.569206
XEL
2004-01-02
17.08
17.16
16.9
16.969999
1,271,900
7.564746
XEL
2004-01-05
17.139999
17.139999
16.9
16.969999
2,620,400
7.564746
XEL
2004-01-06
16.99
17.049999
16.879999
16.969999
2,421,000
7.564746
XEL
2004-01-07
16.950001
17.120001
16.91
17.120001
2,422,100
7.631614
XEL
2004-01-08
17.139999
17.32
17.09
17.309999
2,199,600
7.716309
XEL
2004-01-09
17.360001
17.360001
17.16
17.23
1,594,100
7.680651
XEL
2004-01-12
17.15
17.219999
17.09
17.120001
1,903,700
7.631614
XEL
2004-01-13
17.15
17.190001
17.07
17.08
1,917,600
7.613784
XEL
2004-01-14
17.190001
17.83
17.110001
17.15
1,256,200
7.644987
XEL
2004-01-15
17.15
17.15
16.959999
17.07
1,150,000
7.609326
XEL
2004-01-16
17.15
17.15
16.950001
16.99
1,077,100
7.573663
XEL
2004-01-20
17.08
17.129999
16.98
17.09
1,722,000
7.618239
XEL
2004-01-21
17.200001
17.299999
17.120001
17.299999
2,876,000
7.711854
XEL
2004-01-22
17.25
17.440001
17.219999
17.280001
1,414,100
7.70294
XEL
2004-01-23
17.35
17.379999
17.049999
17.110001
775,200
7.627159
XEL
2004-01-26
17.17
17.200001
16.91
17.120001
1,675,100
7.631614
XEL
2004-01-27
17.16
17.190001
16.950001
16.950001
1,400,300
7.555831
XEL
2004-01-28
17.200001
17.42
17.059999
17.15
2,903,500
7.644987
XEL
2004-01-29
17.200001
17.4
17.059999
17.23
2,728,100
7.680651
XEL
2004-01-30
17.200001
17.33
17.09
17.32
3,533,900
7.720768
XEL
2004-02-02
17.32
17.6
17.26
17.48
2,223,900
7.792093
XEL
2004-02-03
17.42
17.5
17.299999
17.450001
1,672,200
7.77872
XEL
2004-02-04
17.379999
17.42
16.99
17.129999
4,761,800
7.63607
XEL
2004-02-05
17.08
17.18
16.959999
17.1
1,690,800
7.622699
XEL
2004-02-06
17.049999
17.26
17.049999
17.219999
747,900
7.676191
XEL
2004-02-09
17.16
17.290001
17.1
17.280001
950,100
7.70294
XEL
2004-02-10
17.23
17.42
17.219999
17.290001
1,208,200
7.707397
XEL
2004-02-11
17.290001
17.450001
17.1
17.450001
1,034,600
7.77872
XEL
2004-02-12
17.379999
17.440001
17.299999
17.32
817,800
7.720768
XEL
2004-02-13
17.299999
17.42
17.24
17.24
682,200
7.685107
XEL
2004-02-17
17.4
17.52
17.32
17.5
1,064,100
7.801007
XEL
2004-02-18
17.530001
17.65
17.42
17.540001
915,500
7.818836
XEL
2004-02-19
17.540001
17.610001
17.43
17.440001
1,165,700
7.77426
XEL
2004-02-20
17.469999
17.58
17.26
17.469999
1,437,100
7.787634
XEL
2004-02-23
17.5
17.549999
17.42
17.48
1,361,500
7.792093
XEL
2004-02-24
17.43
17.49
17.26
17.379999
1,250,500
7.747515
XEL
2004-02-25
17.34
17.5
17.299999
17.4
810,400
7.756429
XEL
2004-02-26
17.4
17.459999
17.299999
17.43
675,700
7.769803
XEL
2004-02-27
17.120001
17.629999
17.120001
17.469999
1,234,500
7.787634
XEL
2004-03-01
17.59
18.030001
17.51
17.950001
1,925,500
8.001604
XEL
2004-03-02
17.950001
17.959999
17.73
17.73
1,005,700
7.903535
XEL
2004-03-03
17.719999
17.77
17.52
17.73
1,216,200
7.903535
XEL
2004-03-04
17.700001
17.790001
17.65
17.790001
769,800
7.930283
XEL
2004-03-05
17.719999
17.92
17.709999
17.84
952,700
7.952568
XEL
2004-03-08
17.889999
17.940001
17.809999
17.83
897,300
7.948112
XEL
2004-03-09
17.83
17.91
17.76
17.860001
1,305,000
7.961488