NFJ(NFJ)
NFJ
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $14.33 | $14.40 | $14.24 | $14.40 | 272,191 |
| 5/19/2026 | $14.31 | $14.31 | $14.16 | $14.22 | 280,700 |
| 5/18/2026 | $14.46 | $14.48 | $14.29 | $14.35 | 160,700 |
| 5/15/2026 | $14.55 | $14.57 | $14.39 | $14.41 | 107,500 |
| 5/14/2026 | $14.61 | $14.69 | $14.60 | $14.67 | 194,300 |
| 5/13/2026 | $14.53 | $14.63 | $14.50 | $14.56 | 88,729 |
| 5/12/2026 | $14.50 | $14.54 | $14.43 | $14.52 | 131,546 |
| 5/11/2026 | $14.43 | $14.54 | $14.36 | $14.47 | 114,230 |
| 5/8/2026 | $14.43 | $14.50 | $14.38 | $14.50 | 151,435 |
| 5/7/2026 | $14.61 | $14.61 | $14.30 | $14.38 | 167,500 |
| 5/6/2026 | $14.38 | $14.52 | $14.37 | $14.50 | 132,100 |
| 5/5/2026 | $14.28 | $14.37 | $14.22 | $14.33 | 211,000 |
| 5/4/2026 | $14.29 | $14.29 | $14.09 | $14.25 | 130,904 |
| 5/1/2026 | $14.29 | $14.29 | $14.20 | $14.25 | 116,625 |
| 4/30/2026 | $14.12 | $14.23 | $14.07 | $14.19 | 204,541 |
| 4/29/2026 | $13.99 | $14.06 | $13.95 | $14.01 | 117,119 |
| 4/28/2026 | $13.97 | $14.05 | $13.90 | $13.93 | 217,000 |
| 4/27/2026 | $14.06 | $14.13 | $13.98 | $14.07 | 233,619 |
| 4/24/2026 | $14.04 | $14.13 | $14.02 | $14.06 | 94,300 |
| 4/23/2026 | $14.08 | $14.09 | $13.97 | $14.07 | 105,200 |
| 4/22/2026 | $14.01 | $14.10 | $14.01 | $14.05 | 201,900 |
| 4/21/2026 | $14.12 | $14.15 | $13.96 | $13.97 | 184,334 |
| 4/20/2026 | $14.03 | $14.17 | $13.92 | $14.05 | 361,100 |
| 4/17/2026 | $13.80 | $13.88 | $13.74 | $13.74 | 185,848 |
| 4/16/2026 | $13.76 | $13.81 | $13.67 | $13.78 | 234,007 |
| 4/15/2026 | $13.82 | $13.83 | $13.67 | $13.76 | 131,329 |
| 4/14/2026 | $13.64 | $13.83 | $13.56 | $13.79 | 158,448 |
| 4/13/2026 | $13.22 | $13.56 | $13.22 | $13.55 | 453,126 |
| 4/10/2026 | $13.30 | $13.33 | $13.20 | $13.33 | 82,601 |
| 4/9/2026 | $13.04 | $13.32 | $13.04 | $13.23 | 216,700 |
| 4/8/2026 | $13.01 | $13.16 | $13.01 | $13.04 | 180,835 |
| 4/7/2026 | $12.68 | $12.78 | $12.61 | $12.69 | 112,423 |
| 4/6/2026 | $12.67 | $12.86 | $12.67 | $12.74 | 180,641 |
| 4/2/2026 | $12.66 | $12.80 | $12.50 | $12.73 | 218,564 |
| 4/1/2026 | $12.61 | $12.89 | $12.61 | $12.86 | 216,400 |
| 3/31/2026 | $12.40 | $12.66 | $12.40 | $12.61 | 268,100 |
| 3/30/2026 | $12.55 | $12.58 | $12.34 | $12.40 | 600,400 |
| 3/27/2026 | $12.39 | $12.43 | $12.31 | $12.35 | 261,300 |
| 3/26/2026 | $12.60 | $12.67 | $12.46 | $12.47 | 201,900 |
| 3/25/2026 | $12.47 | $12.74 | $12.47 | $12.74 | 181,750 |
| 3/24/2026 | $12.43 | $12.55 | $12.37 | $12.43 | 138,038 |
| 3/23/2026 | $12.45 | $12.62 | $12.45 | $12.50 | 158,335 |
| 3/20/2026 | $12.42 | $12.46 | $12.25 | $12.35 | 191,434 |
| 3/19/2026 | $12.39 | $12.50 | $12.36 | $12.42 | 123,600 |
| 3/18/2026 | $12.57 | $12.58 | $12.47 | $12.50 | 208,400 |
| 3/17/2026 | $12.53 | $12.63 | $12.53 | $12.57 | 170,506 |
| 3/16/2026 | $12.47 | $12.68 | $12.45 | $12.48 | 158,940 |
| 3/13/2026 | $12.72 | $12.80 | $12.67 | $12.70 | 194,624 |
| 3/12/2026 | $12.82 | $12.89 | $12.62 | $12.66 | 409,000 |
| 3/11/2026 | $12.84 | $12.99 | $12.76 | $12.92 | 249,803 |
| 3/10/2026 | $12.84 | $12.99 | $12.76 | $12.94 | 206,247 |
| 3/9/2026 | $12.85 | $12.93 | $12.71 | $12.86 | 160,800 |
| 3/6/2026 | $13.05 | $13.10 | $12.92 | $12.99 | 122,208 |
| 3/5/2026 | $13.32 | $13.37 | $13.12 | $13.18 | 144,000 |
| 3/4/2026 | $13.32 | $13.46 | $13.29 | $13.33 | 307,200 |
| 3/3/2026 | $13.38 | $13.43 | $13.16 | $13.32 | 231,016 |
| 3/2/2026 | $13.48 | $13.56 | $13.42 | $13.50 | 160,400 |
| 2/27/2026 | $13.49 | $13.62 | $13.45 | $13.55 | 126,500 |
| 2/26/2026 | $13.73 | $13.76 | $13.56 | $13.60 | 231,500 |
| 2/25/2026 | $13.72 | $13.81 | $13.70 | $13.75 | 74,524 |
| 2/24/2026 | $13.53 | $13.74 | $13.53 | $13.68 | 155,444 |
| 2/23/2026 | $13.79 | $13.79 | $13.44 | $13.53 | 139,210 |
| 2/20/2026 | $13.75 | $13.86 | $13.67 | $13.78 | 84,300 |