NATR(NATR)
NATR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $21.70 | $22.14 | $21.35 | $21.93 | 123,300 |
| 5/19/2026 | $21.14 | $22.55 | $21.14 | $21.60 | 129,500 |
| 5/18/2026 | $22.18 | $22.81 | $22.13 | $22.25 | 193,700 |
| 5/15/2026 | $22.09 | $22.83 | $21.91 | $22.22 | 99,600 |
| 5/14/2026 | $22.37 | $22.76 | $21.78 | $22.28 | 107,500 |
| 5/13/2026 | $22.25 | $22.51 | $21.89 | $22.33 | 128,545 |
| 5/12/2026 | $22.18 | $22.58 | $21.52 | $22.43 | 84,501 |
| 5/11/2026 | $24.02 | $24.20 | $21.27 | $22.18 | 169,529 |
| 5/8/2026 | $25.51 | $25.51 | $22.71 | $24.23 | 137,600 |
| 5/7/2026 | $26.19 | $26.19 | $24.42 | $24.55 | 79,016 |
| 5/6/2026 | $26.12 | $26.65 | $25.78 | $26.24 | 55,500 |
| 5/5/2026 | $26.08 | $26.27 | $25.36 | $25.92 | 60,854 |
| 5/4/2026 | $26.55 | $27.12 | $25.68 | $26.03 | 113,701 |
| 5/1/2026 | $27.12 | $27.39 | $26.55 | $26.66 | 56,900 |
| 4/30/2026 | $26.82 | $27.39 | $26.82 | $27.16 | 63,307 |
| 4/29/2026 | $27.00 | $27.25 | $26.64 | $27.03 | 73,700 |
| 4/28/2026 | $27.48 | $27.79 | $27.17 | $27.19 | 53,400 |
| 4/27/2026 | $27.11 | $27.93 | $27.11 | $27.43 | 55,900 |
| 4/24/2026 | $26.76 | $28.00 | $25.95 | $27.33 | 74,200 |
| 4/23/2026 | $26.70 | $27.40 | $26.70 | $26.86 | 31,900 |
| 4/22/2026 | $26.63 | $27.00 | $26.45 | $26.91 | 94,102 |
| 4/21/2026 | $27.09 | $27.20 | $26.31 | $26.41 | 67,400 |
| 4/20/2026 | $27.26 | $27.49 | $26.91 | $27.07 | 64,300 |
| 4/17/2026 | $26.58 | $27.50 | $26.49 | $27.34 | 90,866 |
| 4/16/2026 | $26.21 | $26.50 | $25.86 | $26.28 | 80,540 |
| 4/15/2026 | $26.61 | $26.81 | $26.06 | $26.40 | 54,600 |
| 4/14/2026 | $26.68 | $27.24 | $26.49 | $26.81 | 76,636 |
| 4/13/2026 | $26.73 | $26.93 | $26.09 | $26.75 | 86,100 |
| 4/10/2026 | $27.03 | $27.22 | $26.74 | $26.93 | 62,700 |
| 4/9/2026 | $26.17 | $27.12 | $26.17 | $27.05 | 72,034 |
| 4/8/2026 | $25.45 | $26.54 | $25.45 | $26.42 | 120,013 |
| 4/7/2026 | $24.63 | $25.25 | $24.60 | $24.84 | 97,371 |
| 4/6/2026 | $24.26 | $24.68 | $24.00 | $24.60 | 128,781 |
| 4/2/2026 | $24.12 | $24.36 | $23.77 | $24.25 | 57,846 |
| 4/1/2026 | $23.99 | $24.80 | $23.80 | $24.47 | 106,623 |
| 3/31/2026 | $24.39 | $24.53 | $23.67 | $23.99 | 99,000 |
| 3/30/2026 | $23.69 | $24.20 | $23.51 | $24.14 | 91,465 |
| 3/27/2026 | $23.60 | $23.81 | $23.26 | $23.78 | 81,000 |
| 3/26/2026 | $23.67 | $24.12 | $23.51 | $23.64 | 83,443 |
| 3/25/2026 | $24.00 | $24.02 | $23.01 | $23.77 | 82,500 |
| 3/24/2026 | $23.42 | $23.94 | $22.86 | $23.82 | 206,400 |
| 3/23/2026 | $23.77 | $24.42 | $23.11 | $23.62 | 240,000 |
| 3/20/2026 | $24.12 | $24.12 | $23.32 | $23.73 | 161,341 |
| 3/19/2026 | $22.75 | $24.05 | $22.70 | $24.02 | 145,840 |
| 3/18/2026 | $23.49 | $24.11 | $22.83 | $23.00 | 139,640 |
| 3/17/2026 | $24.33 | $24.92 | $23.97 | $23.99 | 113,870 |
| 3/16/2026 | $24.41 | $25.24 | $24.01 | $24.33 | 190,607 |
| 3/13/2026 | $25.15 | $25.15 | $24.03 | $24.49 | 225,000 |
| 3/12/2026 | $24.55 | $25.94 | $23.82 | $25.20 | 223,222 |
| 3/11/2026 | $27.21 | $27.87 | $24.60 | $24.76 | 167,836 |
| 3/10/2026 | $25.85 | $26.00 | $25.00 | $25.08 | 135,039 |
| 3/9/2026 | $24.44 | $25.34 | $23.57 | $25.13 | 196,550 |
| 3/6/2026 | $25.40 | $25.90 | $24.66 | $25.06 | 101,600 |
| 3/5/2026 | $26.91 | $26.91 | $25.63 | $25.84 | 94,200 |
| 3/4/2026 | $27.11 | $27.46 | $26.96 | $27.10 | 84,900 |
| 3/3/2026 | $27.46 | $27.46 | $26.51 | $26.98 | 109,911 |
| 3/2/2026 | $27.48 | $28.14 | $27.02 | $27.80 | 107,431 |
| 2/27/2026 | $27.38 | $27.96 | $27.27 | $27.68 | 109,848 |
| 2/26/2026 | $27.50 | $27.95 | $26.86 | $27.50 | 131,429 |
| 2/25/2026 | $27.05 | $27.70 | $26.55 | $27.54 | 106,543 |
| 2/24/2026 | $27.25 | $27.60 | $26.70 | $27.05 | 139,948 |
| 2/23/2026 | $26.77 | $27.26 | $26.66 | $27.11 | 103,703 |
| 2/20/2026 | $26.75 | $27.18 | $26.32 | $26.88 | 115,501 |