|
Closing price on 8/9/2021
|
|
Open |
32.80 |
High |
32.80 |
Low |
31.95 |
Volume |
1,631,200 |
Split-adjusted Price |
29.45 |
|
|
NAF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/9/2021
|
-0.40 / -1.22%
|
32.80
|
32.80
|
31.95
|
32.40
|
32.36
|
29.45
|
1,631,200
|
|
8/6/2021
|
0.00 / 0.00%
|
32.80
|
32.90
|
32.30
|
32.80
|
32.60
|
29.82
|
1,611,600
|
|
8/5/2021
|
+0.40 / +1.23%
|
32.00
|
32.90
|
31.30
|
32.80
|
32.16
|
29.82
|
1,706,800
|
|
8/4/2021
|
+0.65 / +2.05%
|
31.75
|
32.60
|
31.00
|
32.40
|
31.77
|
29.45
|
2,721,100
|
|
8/3/2021
|
-0.25 / -0.78%
|
31.70
|
32.00
|
31.00
|
31.75
|
31.38
|
28.86
|
1,409,100
|
|
8/2/2021
|
-0.60 / -1.84%
|
32.50
|
32.60
|
31.25
|
32.00
|
32.00
|
29.09
|
1,998,000
|
|
7/30/2021
|
+0.45 / +1.40%
|
31.90
|
33.20
|
31.30
|
32.60
|
31.79
|
29.64
|
2,104,500
|
|
7/29/2021
|
+0.15 / +0.47%
|
31.90
|
32.55
|
30.85
|
32.15
|
31.65
|
29.23
|
2,758,900
|
|
7/28/2021
|
+0.50 / +1.59%
|
31.60
|
32.55
|
31.60
|
32.00
|
32.20
|
29.09
|
2,027,300
|
|
7/27/2021
|
+1.70 / +5.70%
|
29.90
|
31.50
|
29.90
|
31.50
|
30.84
|
28.64
|
1,829,800
|
|
7/26/2021
|
+1.00 / +3.47%
|
28.60
|
29.90
|
27.90
|
29.80
|
28.68
|
27.09
|
1,636,700
|
|
7/23/2021
|
+0.30 / +1.05%
|
28.20
|
29.00
|
27.80
|
28.80
|
28.56
|
26.18
|
1,171,900
|
|
7/22/2021
|
+1.00 / +3.64%
|
27.50
|
28.70
|
26.50
|
28.50
|
27.42
|
25.91
|
1,111,300
|
|
7/21/2021
|
+0.50 / +1.85%
|
26.60
|
27.60
|
26.00
|
27.50
|
26.82
|
25.00
|
1,099,300
|
|
7/20/2021
|
-0.40 / -1.46%
|
27.30
|
27.40
|
26.05
|
27.00
|
26.81
|
24.55
|
1,595,100
|
|
7/19/2021
|
-0.65 / -2.32%
|
27.80
|
27.90
|
26.50
|
27.40
|
27.14
|
24.91
|
984,400
|
|
7/16/2021
|
-0.35 / -1.23%
|
28.40
|
28.50
|
27.90
|
28.05
|
28.33
|
25.50
|
840,400
|
|
7/15/2021
|
+0.80 / +2.90%
|
27.40
|
28.45
|
26.10
|
28.40
|
27.22
|
25.82
|
1,871,000
|
|
7/14/2021
|
-0.30 / -1.08%
|
27.70
|
28.00
|
26.95
|
27.60
|
27.53
|
25.09
|
503,100
|
|
7/13/2021
|
+0.10 / +0.36%
|
27.40
|
27.90
|
27.40
|
27.90
|
27.70
|
25.36
|
744,500
|
|
7/12/2021
|
-0.30 / -1.07%
|
27.50
|
28.40
|
26.80
|
27.80
|
27.26
|
25.27
|
688,400
|
|
7/9/2021
|
-0.20 / -0.71%
|
28.30
|
28.30
|
26.45
|
28.10
|
27.79
|
25.55
|
757,600
|
|
7/8/2021
|
0.00 / 0.00%
|
28.20
|
28.50
|
28.10
|
28.30
|
28.28
|
25.73
|
262,000
|
|
7/7/2021
|
-0.05 / -0.18%
|
28.00
|
28.30
|
27.20
|
28.30
|
27.73
|
25.73
|
674,700
|
|
7/6/2021
|
-0.15 / -0.53%
|
28.50
|
28.75
|
28.00
|
28.35
|
28.43
|
25.77
|
702,000
|
|
7/5/2021
|
-0.80 / -2.73%
|
29.30
|
29.30
|
28.45
|
28.50
|
28.65
|
25.91
|
879,400
|
|
7/2/2021
|
-0.05 / -0.17%
|
29.65
|
29.65
|
29.00
|
29.30
|
29.31
|
26.64
|
823,600
|
|
7/1/2021
|
+0.05 / +0.17%
|
29.30
|
29.50
|
28.70
|
29.35
|
29.23
|
26.68
|
1,085,400
|
|
6/30/2021
|
+0.20 / +0.69%
|
29.10
|
29.30
|
28.50
|
29.30
|
28.81
|
26.64
|
1,048,900
|
|
6/29/2021
|
-0.40 / -1.36%
|
29.30
|
29.50
|
27.60
|
29.10
|
28.65
|
26.45
|
1,148,200
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:15:01 PM
|
|
|
|
|