|
|
Closing price on 6/7/2021
|
|
| Open |
29.35 |
| High |
29.50 |
| Low |
28.80 |
| Volume |
413,200 |
| Split-adjusted Price |
26.36 |
|
|
NAF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2021
|
-0.35 / -1.19%
|
29.35
|
29.50
|
28.80
|
29.00
|
29.18
|
26.36
|
413,200
|
|
|
6/4/2021
|
-0.15 / -0.51%
|
29.50
|
29.50
|
28.60
|
29.35
|
29.15
|
26.68
|
991,200
|
|
|
6/3/2021
|
0.00 / 0.00%
|
29.50
|
29.60
|
29.00
|
29.50
|
29.37
|
26.82
|
681,500
|
|
|
6/2/2021
|
0.00 / 0.00%
|
29.00
|
29.50
|
28.60
|
29.50
|
29.07
|
26.82
|
851,900
|
|
|
6/1/2021
|
-0.55 / -1.83%
|
30.15
|
30.15
|
28.45
|
29.50
|
29.84
|
26.82
|
640,600
|
|
|
5/31/2021
|
-0.55 / -1.80%
|
30.60
|
30.70
|
30.00
|
30.05
|
30.20
|
27.32
|
984,100
|
|
|
5/28/2021
|
+0.70 / +2.34%
|
29.90
|
30.60
|
29.70
|
30.60
|
29.86
|
27.82
|
1,754,400
|
|
|
5/27/2021
|
+0.65 / +2.22%
|
29.10
|
29.90
|
29.00
|
29.90
|
29.33
|
27.18
|
1,490,100
|
|
|
5/26/2021
|
+1.20 / +4.28%
|
28.20
|
29.25
|
28.00
|
29.25
|
28.36
|
26.59
|
1,639,100
|
|
|
5/25/2021
|
+0.45 / +1.63%
|
27.90
|
28.45
|
27.80
|
28.05
|
28.02
|
25.50
|
1,222,800
|
|
|
5/24/2021
|
+0.35 / +1.28%
|
27.00
|
27.70
|
26.75
|
27.60
|
26.98
|
25.09
|
1,185,900
|
|
|
5/21/2021
|
-0.05 / -0.18%
|
27.30
|
28.80
|
27.00
|
27.25
|
27.24
|
24.77
|
1,453,100
|
|
|
5/20/2021
|
+0.50 / +1.87%
|
26.45
|
27.35
|
26.45
|
27.30
|
27.06
|
24.82
|
1,015,700
|
|
|
5/19/2021
|
+1.70 / +6.77%
|
25.20
|
26.80
|
25.20
|
26.80
|
25.71
|
24.36
|
1,616,900
|
|
|
5/18/2021
|
-0.30 / -1.18%
|
25.40
|
25.40
|
24.70
|
25.10
|
24.70
|
22.82
|
764,600
|
|
|
5/17/2021
|
0.00 / 0.00%
|
25.65
|
25.65
|
24.70
|
25.40
|
24.70
|
23.09
|
655,300
|
|
|
5/14/2021
|
+0.40 / +1.60%
|
25.00
|
25.45
|
24.65
|
25.40
|
25.13
|
23.09
|
1,174,500
|
|
|
5/13/2021
|
+0.45 / +1.83%
|
24.50
|
25.20
|
22.85
|
25.00
|
24.70
|
22.73
|
1,523,900
|
|
|
5/12/2021
|
+0.05 / +0.20%
|
24.80
|
24.80
|
24.00
|
24.55
|
24.47
|
22.32
|
1,285,900
|
|
|
5/11/2021
|
+0.20 / +0.82%
|
24.20
|
24.50
|
23.65
|
24.50
|
24.09
|
22.27
|
813,400
|
|
|
5/10/2021
|
+0.30 / +1.25%
|
23.80
|
24.50
|
23.65
|
24.30
|
24.12
|
22.09
|
538,000
|
|
|
5/7/2021
|
+0.20 / +0.84%
|
23.80
|
24.20
|
23.50
|
24.00
|
23.95
|
21.82
|
463,000
|
|
|
5/6/2021
|
+1.35 / +6.01%
|
22.80
|
23.80
|
22.60
|
23.80
|
23.31
|
21.64
|
1,273,300
|
|
|
5/5/2021
|
+1.45 / +6.90%
|
21.50
|
22.45
|
21.50
|
22.45
|
22.12
|
20.41
|
1,739,500
|
|
|
5/4/2021
|
+0.30 / +1.45%
|
20.30
|
21.00
|
20.20
|
21.00
|
20.59
|
19.09
|
114,600
|
|
|
4/29/2021
|
+0.15 / +0.73%
|
20.20
|
20.90
|
20.20
|
20.70
|
20.70
|
18.82
|
85,900
|
|
|
4/28/2021
|
-0.35 / -1.67%
|
20.85
|
20.85
|
20.55
|
20.55
|
20.65
|
18.68
|
12,700
|
|
|
4/27/2021
|
+0.10 / +0.48%
|
20.70
|
21.10
|
20.70
|
20.90
|
20.91
|
19.00
|
301,700
|
|
|
4/26/2021
|
+0.20 / +0.97%
|
20.60
|
20.80
|
20.20
|
20.80
|
20.62
|
18.91
|
205,400
|
|
|
4/23/2021
|
-0.70 / -3.29%
|
21.00
|
21.00
|
20.55
|
20.60
|
20.78
|
18.73
|
1,796,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|