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
|
|---|---|---|---|---|---|---|---|
2021-01-29 | 56.130001 | 56.23 | 55.5 | 55.509998 | 51.287777 | 8,100 | NATH |
2021-02-01 | 55.68 | 58.77 | 53.959999 | 58.189999 | 53.763931 | 11,900 | NATH |
2021-02-02 | 58.709999 | 59.25 | 57.360001 | 58.130001 | 53.708492 | 8,000 | NATH |
2021-02-03 | 58.130001 | 60.25 | 57.299999 | 59.939999 | 55.380817 | 11,300 | NATH |
2021-02-04 | 60 | 60.900002 | 59.900002 | 60.779999 | 56.156925 | 7,300 | NATH |
2021-02-05 | 60.299999 | 61.779999 | 60.299999 | 61.470001 | 56.794441 | 6,200 | NATH |
2021-02-08 | 62.740002 | 63.540001 | 61.060001 | 62.5 | 57.746098 | 14,100 | NATH |
2021-02-09 | 61.57 | 62 | 60.5 | 60.509998 | 55.907467 | 7,700 | NATH |
2021-02-10 | 62 | 62 | 60.5 | 60.970001 | 56.332481 | 7,000 | NATH |
2021-02-11 | 61.470001 | 62.990002 | 60.470001 | 60.959999 | 56.323242 | 6,100 | NATH |
2021-02-12 | 60.459999 | 60.459999 | 59.689999 | 60.119999 | 55.547123 | 8,200 | NATH |
2021-02-16 | 60.25 | 60.25 | 58.799999 | 58.799999 | 54.32753 | 12,800 | NATH |
2021-02-17 | 58.07 | 59.299999 | 58 | 58.330002 | 53.893288 | 6,300 | NATH |
2021-02-18 | 59.169998 | 59.169998 | 57.5 | 57.779999 | 53.385109 | 8,000 | NATH |
2021-02-19 | 57.709999 | 61.950001 | 57.709999 | 60.040001 | 55.811291 | 26,100 | NATH |
2021-02-22 | 60.27 | 62.349998 | 59.27 | 61.549999 | 57.214939 | 11,900 | NATH |
2021-02-23 | 60.779999 | 62.650002 | 60.150002 | 60.869999 | 56.582825 | 22,900 | NATH |
2021-02-24 | 61.200001 | 62.919998 | 60.849998 | 62.619999 | 58.209572 | 14,300 | NATH |
2021-02-25 | 62.59 | 62.650002 | 61.029999 | 61.240002 | 56.926773 | 11,700 | NATH |
2021-02-26 | 62.040001 | 62.040001 | 59.32 | 59.759998 | 55.551006 | 10,300 | NATH |
2021-03-01 | 61.650002 | 61.650002 | 60.189999 | 60.700001 | 56.424809 | 6,000 | NATH |
2021-03-02 | 60.490002 | 61.360001 | 60.119999 | 60.630001 | 56.359737 | 9,500 | NATH |
2021-03-03 | 61.080002 | 63.189999 | 60.900002 | 62.599998 | 58.190987 | 10,100 | NATH |
2021-03-04 | 63.009998 | 64.190002 | 63.009998 | 63.889999 | 59.390125 | 6,800 | NATH |
2021-03-05 | 64 | 66.660004 | 64 | 66.379997 | 61.704754 | 9,500 | NATH |
2021-03-08 | 67.150002 | 69.970001 | 65.730003 | 68.910004 | 64.056564 | 9,400 | NATH |
2021-03-09 | 67.889999 | 68.900002 | 66.330002 | 68.389999 | 63.573193 | 7,100 | NATH |
2021-03-10 | 68.879997 | 69.510002 | 67.800003 | 68.82 | 63.972908 | 8,100 | NATH |
2021-03-11 | 70.040001 | 70.040001 | 68.230003 | 69.68 | 64.772339 | 6,200 | NATH |
2021-03-12 | 68.470001 | 68.470001 | 67.989998 | 68.459999 | 63.638256 | 3,700 | NATH |
2021-03-15 | 68.290001 | 69.529999 | 68 | 69.5 | 64.604996 | 5,100 | NATH |
2021-03-16 | 68.43 | 68.940002 | 68.239998 | 68.639999 | 63.80558 | 9,300 | NATH |
2021-03-17 | 68.919998 | 69.669998 | 68.089996 | 68.68 | 63.842754 | 3,500 | NATH |
2021-03-18 | 67.790001 | 69.68 | 67.790001 | 69.379997 | 64.493454 | 23,400 | NATH |
2021-03-19 | 69.900002 | 71.290001 | 69.050003 | 71.290001 | 66.268929 | 27,200 | NATH |
2021-03-22 | 71.300003 | 73.269997 | 68.540001 | 68.830002 | 63.982201 | 9,600 | NATH |
2021-03-23 | 69.18 | 69.519997 | 67.150002 | 67.150002 | 62.420528 | 16,900 | NATH |
2021-03-24 | 68.209999 | 68.910004 | 63.400002 | 64.400002 | 59.864208 | 13,300 | NATH |
2021-03-25 | 64.589996 | 67.970001 | 63.5 | 67.970001 | 63.18277 | 24,400 | NATH |
2021-03-26 | 67.669998 | 69.410004 | 64.669998 | 66.900002 | 62.188129 | 21,800 | NATH |
2021-03-29 | 66.730003 | 69.580002 | 66.550003 | 67.449997 | 62.69939 | 7,400 | NATH |
2021-03-30 | 67.489998 | 68.160004 | 67.040001 | 67.040001 | 62.318264 | 4,400 | NATH |
2021-03-31 | 67.75 | 67.949997 | 62.209999 | 63.09 | 58.646477 | 32,200 | NATH |
2021-04-01 | 63.630001 | 65.830002 | 63.599998 | 65.400002 | 60.793777 | 24,600 | NATH |
2021-04-05 | 65.550003 | 67.900002 | 64.540001 | 66.599998 | 61.909252 | 17,100 | NATH |
2021-04-06 | 67.019997 | 68.449997 | 66.910004 | 67.5 | 62.745884 | 16,200 | NATH |
2021-04-07 | 67.300003 | 68.300003 | 65 | 65 | 60.421947 | 8,300 | NATH |
2021-04-08 | 65.809998 | 65.809998 | 64.809998 | 65.32 | 60.719406 | 3,900 | NATH |
2021-04-09 | 65.620003 | 65.620003 | 64.610001 | 64.989998 | 60.412651 | 2,100 | NATH |
2021-04-12 | 65.110001 | 68.169998 | 63.720001 | 63.790001 | 59.297169 | 8,100 | NATH |
2021-04-13 | 64.010002 | 66.269997 | 62.98 | 64 | 59.492382 | 10,000 | NATH |
2021-04-14 | 64.25 | 67.639999 | 63.09 | 64.169998 | 59.65041 | 14,300 | NATH |
2021-04-15 | 65.449997 | 65.720001 | 64.620003 | 64.629997 | 60.078003 | 6,600 | NATH |
2021-04-16 | 65.32 | 66.239998 | 63.330002 | 65.169998 | 60.579971 | 16,800 | NATH |
2021-04-19 | 64.580002 | 65.550003 | 64.580002 | 64.699997 | 60.143078 | 8,200 | NATH |
2021-04-20 | 64.959999 | 64.959999 | 63.82 | 63.82 | 59.325062 | 4,800 | NATH |
2021-04-21 | 64.129997 | 65.599998 | 63.639999 | 65.239998 | 60.645046 | 11,700 | NATH |
2021-04-22 | 65.949997 | 65.949997 | 64.389999 | 65.150002 | 60.561386 | 6,700 | NATH |
2021-04-23 | 64.93 | 67.620003 | 64.330002 | 66.300003 | 61.63039 | 14,100 | NATH |
2021-04-26 | 67 | 67 | 65.059998 | 65.400002 | 60.793777 | 5,400 | NATH |
2021-04-27 | 66.059998 | 67.190002 | 65.209999 | 66.650002 | 61.955734 | 13,400 | NATH |
2021-04-28 | 66.050003 | 67.739998 | 66.019997 | 66.080002 | 61.425888 | 6,100 | NATH |
2021-04-29 | 66.010002 | 66.010002 | 65.07 | 65.900002 | 61.258564 | 6,300 | NATH |
2021-04-30 | 65.860001 | 65.860001 | 63.43 | 63.43 | 58.962524 | 10,200 | NATH |
2021-05-03 | 63.459999 | 65.809998 | 63.459999 | 65.400002 | 60.793777 | 6,700 | NATH |
2021-05-04 | 65.449997 | 65.449997 | 64.550003 | 64.550003 | 60.003647 | 3,500 | NATH |
2021-05-05 | 65.709999 | 65.940002 | 64.800003 | 65.339996 | 60.737999 | 7,100 | NATH |
2021-05-06 | 65.150002 | 65.989998 | 64.660004 | 65.900002 | 61.258564 | 5,200 | NATH |
2021-05-07 | 65.900002 | 66.489998 | 65.620003 | 65.839996 | 61.202785 | 7,400 | NATH |
2021-05-10 | 68.139999 | 69.309998 | 66.400002 | 66.800003 | 62.095177 | 12,400 | NATH |
2021-05-11 | 67.330002 | 68 | 64.220001 | 64.459999 | 59.919983 | 7,400 | NATH |
2021-05-12 | 64.589996 | 65.260002 | 62.279999 | 62.279999 | 57.893524 | 7,400 | NATH |
2021-05-13 | 63.619999 | 64.580002 | 62.360001 | 63.389999 | 58.925335 | 6,600 | NATH |
2021-05-14 | 64.080002 | 65.459999 | 63.830002 | 64.870003 | 60.301102 | 4,500 | NATH |
2021-05-17 | 63.959999 | 66.410004 | 63.959999 | 65.68 | 61.054054 | 10,000 | NATH |
2021-05-18 | 66.110001 | 66.110001 | 64.529999 | 64.879997 | 60.310406 | 2,000 | NATH |
2021-05-19 | 64.5 | 64.779999 | 62.77 | 63.549999 | 59.07407 | 8,200 | NATH |
2021-05-20 | 63.049999 | 65.889999 | 63.049999 | 64.550003 | 60.003647 | 12,100 | NATH |
2021-05-21 | 65.239998 | 65.239998 | 63.73 | 64.019997 | 59.510971 | 5,700 | NATH |
2021-05-24 | 64.400002 | 65 | 64.169998 | 64.349998 | 59.817726 | 5,800 | NATH |
2021-05-25 | 65.629997 | 65.790001 | 64 | 64 | 59.492382 | 7,400 | NATH |
2021-05-26 | 64.059998 | 64.739998 | 62.939999 | 64.370003 | 59.836323 | 8,100 | NATH |
2021-05-27 | 64.419998 | 65.900002 | 64.419998 | 65.510002 | 60.896023 | 4,900 | NATH |
2021-05-28 | 65.75 | 65.919998 | 64.260002 | 64.57 | 60.022236 | 4,600 | NATH |
2021-06-01 | 65.32 | 67.400002 | 65.32 | 66.400002 | 61.723354 | 9,700 | NATH |
2021-06-02 | 67 | 67.889999 | 67 | 67.889999 | 63.108402 | 4,600 | NATH |
2021-06-03 | 67.860001 | 68.400002 | 67.309998 | 67.599998 | 62.838821 | 5,600 | NATH |
2021-06-04 | 67.900002 | 68.43 | 65.32 | 68.43 | 63.610355 | 11,100 | NATH |
2021-06-07 | 68.910004 | 71.379997 | 68.900002 | 70.230003 | 65.2836 | 4,600 | NATH |
2021-06-08 | 70.550003 | 71.349998 | 70.550003 | 71 | 65.999359 | 8,400 | NATH |
2021-06-09 | 70.5 | 70.5 | 69.309998 | 69.860001 | 64.939644 | 4,100 | NATH |
2021-06-10 | 70 | 73.169998 | 70 | 73.029999 | 67.886383 | 20,700 | NATH |
2021-06-11 | 78.889999 | 78.889999 | 68.050003 | 70.099998 | 65.162735 | 37,500 | NATH |
2021-06-14 | 69.660004 | 71.610001 | 69.099998 | 69.790001 | 64.874588 | 4,300 | NATH |
2021-06-15 | 71.43 | 72.050003 | 70.139999 | 71.900002 | 66.835976 | 4,000 | NATH |
2021-06-16 | 73.349998 | 73.349998 | 69.110001 | 71.209999 | 66.194565 | 5,200 | NATH |
2021-06-17 | 71.839996 | 72.480003 | 69.860001 | 70.489998 | 65.525284 | 3,800 | NATH |
2021-06-18 | 69.129997 | 69.760002 | 68.610001 | 69.599998 | 65.020821 | 12,900 | NATH |
2021-06-21 | 69.800003 | 70.480003 | 68.400002 | 68.639999 | 64.123962 | 5,500 | NATH |
2021-06-22 | 68.900002 | 70.900002 | 68.5 | 69.199997 | 64.647125 | 4,300 | NATH |