Date
stringlengths 10
10
| Open
float64 0
24.3k
| High
float64 0
31.3k
| Low
float64 0
16.3k
| Close
float64 0
19k
| Adj Close
float64 0
19k
| Volume
int64 0
1.89B
| Ticker
stringlengths 1
5
|
|---|---|---|---|---|---|---|---|
2022-08-31 | 64.529999 | 65.300003 | 63.880001 | 65 | 62.820652 | 5,700 | NATH |
2022-09-01 | 64.059998 | 64.889999 | 63.509998 | 64.889999 | 62.714348 | 2,300 | NATH |
2022-09-02 | 65 | 65.5 | 64 | 64.199997 | 62.047482 | 8,800 | NATH |
2022-09-06 | 63.91 | 64.959999 | 63.900002 | 63.900002 | 61.757542 | 4,300 | NATH |
2022-09-07 | 65.43 | 65.43 | 63.509998 | 63.630001 | 61.496597 | 7,000 | NATH |
2022-09-08 | 63.650002 | 64.610001 | 63.650002 | 64.139999 | 61.989491 | 3,000 | NATH |
2022-09-09 | 64.32 | 65.599998 | 64.160004 | 64.230003 | 62.076477 | 7,800 | NATH |
2022-09-12 | 64.239998 | 65.5 | 64.239998 | 64.800003 | 62.627369 | 5,000 | NATH |
2022-09-13 | 64.040001 | 65.089996 | 64.040001 | 65.089996 | 62.907631 | 7,500 | NATH |
2022-09-14 | 65.800003 | 68.980003 | 65.410004 | 68.089996 | 65.80706 | 18,100 | NATH |
2022-09-15 | 68.470001 | 69 | 65.68 | 67.599998 | 65.333481 | 7,800 | NATH |
2022-09-16 | 67 | 68 | 65.300003 | 66.099998 | 63.883774 | 14,700 | NATH |
2022-09-19 | 66.089996 | 66.209999 | 65.139999 | 66.209999 | 63.990089 | 4,200 | NATH |
2022-09-20 | 66.150002 | 66.5 | 65 | 65 | 62.820652 | 6,200 | NATH |
2022-09-21 | 66.010002 | 66.43 | 64.989998 | 65.279999 | 63.09127 | 8,400 | NATH |
2022-09-22 | 65.099998 | 65.099998 | 64.220001 | 64.220001 | 62.066811 | 2,700 | NATH |
2022-09-23 | 64.110001 | 64.110001 | 63.84 | 63.84 | 61.699551 | 2,500 | NATH |
2022-09-26 | 63.110001 | 63.5 | 62.310001 | 62.540001 | 60.443138 | 9,400 | NATH |
2022-09-27 | 63.200001 | 64.910004 | 62.77 | 62.77 | 60.665428 | 11,200 | NATH |
2022-09-28 | 62.349998 | 64.300003 | 62.349998 | 63.419998 | 61.293633 | 13,700 | NATH |
2022-09-29 | 63.380001 | 63.91 | 62.509998 | 63.540001 | 61.409607 | 4,300 | NATH |
2022-09-30 | 63.380001 | 63.689999 | 63.09 | 63.669998 | 61.535248 | 2,700 | NATH |
2022-10-03 | 63.529999 | 63.990002 | 63.27 | 63.27 | 61.148663 | 2,400 | NATH |
2022-10-04 | 63.68 | 65.900002 | 63.48 | 63.48 | 61.351624 | 9,200 | NATH |
2022-10-05 | 63 | 64.309998 | 63 | 64.309998 | 62.153793 | 1,500 | NATH |
2022-10-06 | 64.400002 | 65.389999 | 64.400002 | 65.269997 | 63.081604 | 1,900 | NATH |
2022-10-07 | 63.799999 | 64.730003 | 63.799999 | 64.730003 | 62.559715 | 1,800 | NATH |
2022-10-10 | 64.809998 | 65.970001 | 64.779999 | 65.099998 | 62.917309 | 2,700 | NATH |
2022-10-11 | 64.599998 | 65 | 63.580002 | 64.260002 | 62.105469 | 5,400 | NATH |
2022-10-12 | 64.010002 | 64.010002 | 62.32 | 62.509998 | 60.414139 | 5,000 | NATH |
2022-10-13 | 62.490002 | 63.380001 | 62 | 63.380001 | 61.254974 | 2,800 | NATH |
2022-10-14 | 62.34 | 62.5 | 62.34 | 62.5 | 60.404476 | 1,100 | NATH |
2022-10-17 | 62.41 | 63.720001 | 62.189999 | 63.619999 | 61.486927 | 2,900 | NATH |
2022-10-18 | 64.199997 | 65.379997 | 63.849998 | 64.089996 | 61.941162 | 5,700 | NATH |
2022-10-19 | 62.810001 | 62.810001 | 62.810001 | 62.810001 | 60.704086 | 1,700 | NATH |
2022-10-20 | 63.27 | 64.080002 | 62.139999 | 63.509998 | 61.380615 | 3,000 | NATH |
2022-10-21 | 63.93 | 64.989998 | 63.25 | 63.900002 | 61.757542 | 9,800 | NATH |
2022-10-24 | 63.369999 | 64.580002 | 63.369999 | 64.580002 | 62.414738 | 1,000 | NATH |
2022-10-25 | 63.5 | 64.629997 | 63.5 | 64.480003 | 62.318096 | 1,600 | NATH |
2022-10-26 | 63.5 | 64.589996 | 63.5 | 64.589996 | 62.424404 | 1,800 | NATH |
2022-10-27 | 64.510002 | 64.510002 | 63.509998 | 63.580002 | 61.448269 | 2,200 | NATH |
2022-10-28 | 63.77 | 64.949997 | 63.77 | 64.25 | 62.095806 | 2,100 | NATH |
2022-10-31 | 64.5 | 65.25 | 64.5 | 65.25 | 63.062286 | 3,100 | NATH |
2022-11-01 | 65 | 67.220001 | 64.959999 | 67.220001 | 64.966232 | 2,300 | NATH |
2022-11-02 | 65.050003 | 70.540001 | 65.050003 | 69 | 66.686539 | 12,200 | NATH |
2022-11-03 | 69.5 | 70.449997 | 69.010002 | 69.010002 | 66.696213 | 2,600 | NATH |
2022-11-04 | 69.25 | 69.25 | 67.970001 | 68.800003 | 66.493248 | 4,700 | NATH |
2022-11-07 | 68.269997 | 68.5 | 66.5 | 68.25 | 65.961693 | 6,600 | NATH |
2022-11-08 | 67.879997 | 67.879997 | 67.32 | 67.32 | 65.062866 | 1,100 | NATH |
2022-11-09 | 67 | 68.5 | 67 | 67.519997 | 65.256172 | 2,400 | NATH |
2022-11-10 | 68.5 | 68.5 | 66.099998 | 67.860001 | 65.584763 | 3,700 | NATH |
2022-11-11 | 67.860001 | 68.300003 | 65.029999 | 65.07 | 62.888309 | 25,200 | NATH |
2022-11-14 | 64.989998 | 65.489998 | 63.52 | 63.52 | 61.390282 | 4,200 | NATH |
2022-11-15 | 65.699997 | 65.699997 | 63.040001 | 63.139999 | 61.023022 | 7,400 | NATH |
2022-11-16 | 63.209999 | 64.089996 | 63.209999 | 63.310001 | 61.187321 | 3,700 | NATH |
2022-11-17 | 63.209999 | 64.099998 | 63.209999 | 63.450001 | 61.322628 | 9,500 | NATH |
2022-11-18 | 63.209999 | 65.07 | 63.209999 | 63.599998 | 61.906647 | 7,100 | NATH |
2022-11-21 | 63.59 | 65.739998 | 63.209999 | 63.400002 | 61.711975 | 7,600 | NATH |
2022-11-22 | 63.889999 | 63.950001 | 63.209999 | 63.720001 | 62.023457 | 4,900 | NATH |
2022-11-23 | 63.779999 | 64.389999 | 63.209999 | 63.889999 | 62.188927 | 11,100 | NATH |
2022-11-25 | 65.089996 | 65.089996 | 64.660004 | 64.940002 | 63.210972 | 1,200 | NATH |
2022-11-28 | 64.339996 | 64.5 | 63.880001 | 63.990002 | 62.28627 | 7,500 | NATH |
2022-11-29 | 63.990002 | 65.410004 | 63.950001 | 65.410004 | 63.668461 | 7,300 | NATH |
2022-11-30 | 65.32 | 67.93 | 64.599998 | 67.900002 | 66.092163 | 14,700 | NATH |
2022-12-01 | 67.5 | 67.800003 | 66.18 | 66.639999 | 64.865707 | 3,100 | NATH |
2022-12-02 | 66.349998 | 68.5 | 66.349998 | 67.959999 | 66.150574 | 4,400 | NATH |
2022-12-05 | 67.580002 | 69 | 67.580002 | 68.989998 | 67.153137 | 5,400 | NATH |
2022-12-06 | 69.410004 | 69.410004 | 68.07 | 69.339996 | 67.49382 | 2,400 | NATH |
2022-12-07 | 69.739998 | 69.739998 | 67.699997 | 68 | 66.189514 | 4,600 | NATH |
2022-12-08 | 68.269997 | 69 | 67.599998 | 67.599998 | 65.800148 | 3,800 | NATH |
2022-12-09 | 67.82 | 68.5 | 65.779999 | 66.739998 | 64.963043 | 3,700 | NATH |
2022-12-12 | 66.699997 | 66.879997 | 65.410004 | 65.910004 | 64.155151 | 4,000 | NATH |
2022-12-13 | 67.059998 | 68 | 65.889999 | 66.410004 | 64.641838 | 11,100 | NATH |
2022-12-14 | 68 | 68 | 67.620003 | 67.760002 | 65.955887 | 1,800 | NATH |
2022-12-15 | 67.370003 | 68.489998 | 67 | 67.629997 | 65.829346 | 2,400 | NATH |
2022-12-16 | 67.160004 | 67.160004 | 66.540001 | 66.540001 | 64.768372 | 3,300 | NATH |
2022-12-19 | 67.709999 | 67.709999 | 65.529999 | 67.059998 | 65.274536 | 2,100 | NATH |
2022-12-20 | 68.599998 | 68.599998 | 67.220001 | 67.220001 | 65.430275 | 1,700 | NATH |
2022-12-21 | 68.199997 | 68.599998 | 67.550003 | 67.550003 | 65.75148 | 4,100 | NATH |
2022-12-22 | 68.040001 | 68.040001 | 66.089996 | 66.739998 | 64.963043 | 2,900 | NATH |
2022-12-23 | 67.690002 | 67.690002 | 66.559998 | 66.559998 | 64.787834 | 1,600 | NATH |
2022-12-27 | 66.5 | 68 | 66.099998 | 67.230003 | 65.44001 | 4,300 | NATH |
2022-12-28 | 67.5 | 67.620003 | 67 | 67.010002 | 65.225868 | 3,600 | NATH |
2022-12-29 | 68 | 68.290001 | 68 | 68.290001 | 66.471786 | 3,600 | NATH |
2022-12-30 | 67 | 68.199997 | 67 | 67.209999 | 65.420532 | 2,100 | NATH |
2023-01-03 | 67.110001 | 67.110001 | 67.110001 | 67.110001 | 65.323196 | 1,200 | NATH |
2023-01-04 | 68.32 | 68.489998 | 67.510002 | 67.529999 | 65.732018 | 3,900 | NATH |
2023-01-05 | 67.5 | 69 | 67.5 | 69 | 67.162872 | 3,800 | NATH |
2023-01-06 | 68.970001 | 69.25 | 68.970001 | 69.25 | 67.406219 | 1,300 | NATH |
2023-01-09 | 68.5 | 69.400002 | 68.480003 | 68.800003 | 66.968208 | 6,000 | NATH |
2023-01-10 | 69 | 69.669998 | 69 | 69.669998 | 67.815033 | 1,800 | NATH |
2023-01-11 | 69.620003 | 70.989998 | 68.389999 | 70.989998 | 69.099892 | 9,600 | NATH |
2023-01-12 | 69.080002 | 71.610001 | 69.080002 | 71.489998 | 69.586586 | 2,400 | NATH |
2023-01-13 | 71.889999 | 71.889999 | 68.959999 | 70.650002 | 68.768944 | 4,300 | NATH |
2023-01-17 | 71 | 71.889999 | 69.699997 | 69.699997 | 67.844246 | 7,000 | NATH |
2023-01-18 | 70.18 | 70.25 | 69.139999 | 70.239998 | 68.369858 | 1,300 | NATH |
2023-01-19 | 69.419998 | 69.989998 | 69.029999 | 69.480003 | 67.630104 | 2,500 | NATH |
2023-01-20 | 70.860001 | 71.870003 | 70.860001 | 71.849998 | 69.936996 | 6,800 | NATH |
2023-01-23 | 71.889999 | 72.120003 | 71.360001 | 71.550003 | 69.644989 | 6,100 | NATH |
2023-01-24 | 70.519997 | 71.5 | 69.510002 | 70.900002 | 69.012283 | 5,700 | NATH |