NPFD(NPFD)
NPFD
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $18.71 | $18.88 | $18.64 | $18.76 | 40,326 |
| 5/19/2026 | $18.63 | $18.70 | $18.51 | $18.61 | 60,300 |
| 5/18/2026 | $18.94 | $18.94 | $18.66 | $18.75 | 66,300 |
| 5/15/2026 | $18.98 | $19.05 | $18.90 | $18.91 | 54,100 |
| 5/14/2026 | $19.36 | $19.36 | $19.00 | $19.27 | 86,700 |
| 5/13/2026 | $19.32 | $19.38 | $19.23 | $19.31 | 44,809 |
| 5/12/2026 | $19.44 | $19.45 | $19.24 | $19.28 | 81,215 |
| 5/11/2026 | $19.42 | $19.46 | $19.35 | $19.41 | 62,303 |
| 5/8/2026 | $19.34 | $19.45 | $19.31 | $19.40 | 62,100 |
| 5/7/2026 | $19.42 | $19.42 | $19.25 | $19.32 | 21,113 |
| 5/6/2026 | $19.40 | $19.42 | $19.24 | $19.33 | 53,523 |
| 5/5/2026 | $19.23 | $19.42 | $19.17 | $19.29 | 70,400 |
| 5/4/2026 | $19.33 | $19.47 | $19.11 | $19.18 | 72,813 |
| 5/1/2026 | $19.37 | $19.37 | $19.18 | $19.26 | 72,000 |
| 4/30/2026 | $19.14 | $19.30 | $19.04 | $19.30 | 39,918 |
| 4/29/2026 | $19.11 | $19.18 | $19.00 | $19.04 | 28,200 |
| 4/28/2026 | $19.05 | $19.18 | $19.00 | $19.13 | 67,502 |
| 4/27/2026 | $19.07 | $19.08 | $18.90 | $19.05 | 54,200 |
| 4/24/2026 | $19.06 | $19.12 | $18.98 | $19.04 | 25,200 |
| 4/23/2026 | $18.99 | $19.04 | $18.92 | $18.98 | 32,827 |
| 4/22/2026 | $19.01 | $19.14 | $18.94 | $18.99 | 33,900 |
| 4/21/2026 | $19.02 | $19.13 | $18.92 | $18.97 | 17,500 |
| 4/20/2026 | $19.09 | $19.14 | $18.96 | $18.97 | 49,402 |
| 4/17/2026 | $19.03 | $19.11 | $18.97 | $19.07 | 71,310 |
| 4/16/2026 | $18.97 | $19.06 | $18.96 | $18.98 | 34,815 |
| 4/15/2026 | $19.02 | $19.09 | $18.95 | $18.99 | 29,333 |
| 4/14/2026 | $19.07 | $19.25 | $19.05 | $19.16 | 35,200 |
| 4/13/2026 | $19.19 | $19.20 | $19.02 | $19.10 | 36,947 |
| 4/10/2026 | $19.22 | $19.22 | $19.02 | $19.14 | 31,935 |
| 4/9/2026 | $18.84 | $19.20 | $18.83 | $19.18 | 51,300 |
| 4/8/2026 | $18.76 | $18.92 | $18.70 | $18.79 | 39,600 |
| 4/7/2026 | $18.59 | $18.66 | $18.45 | $18.62 | 35,300 |
| 4/6/2026 | $18.41 | $18.59 | $18.40 | $18.58 | 62,700 |
| 4/2/2026 | $18.51 | $18.55 | $18.33 | $18.50 | 44,300 |
| 4/1/2026 | $18.35 | $18.65 | $18.18 | $18.57 | 71,644 |
| 3/31/2026 | $17.78 | $18.24 | $17.71 | $18.15 | 85,502 |
| 3/30/2026 | $17.97 | $17.98 | $17.59 | $17.68 | 131,100 |
| 3/27/2026 | $18.50 | $18.64 | $17.64 | $17.84 | 196,429 |
| 3/26/2026 | $18.83 | $18.90 | $18.51 | $18.51 | 48,627 |
| 3/25/2026 | $18.69 | $18.83 | $18.55 | $18.83 | 43,300 |
| 3/24/2026 | $18.95 | $18.95 | $18.51 | $18.61 | 101,800 |
| 3/23/2026 | $18.92 | $19.23 | $18.84 | $18.98 | 39,914 |
| 3/20/2026 | $19.25 | $19.25 | $18.78 | $18.83 | 54,243 |
| 3/19/2026 | $19.21 | $19.24 | $19.15 | $19.19 | 30,416 |
| 3/18/2026 | $19.25 | $19.39 | $19.25 | $19.29 | 32,425 |
| 3/17/2026 | $19.37 | $19.38 | $19.20 | $19.25 | 43,347 |
| 3/16/2026 | $19.21 | $19.34 | $19.21 | $19.29 | 44,900 |
| 3/13/2026 | $18.94 | $19.28 | $18.94 | $19.16 | 79,203 |
| 3/12/2026 | $19.15 | $19.22 | $18.98 | $19.06 | 49,623 |
| 3/11/2026 | $19.22 | $19.24 | $19.09 | $19.15 | 60,000 |
| 3/10/2026 | $19.14 | $19.16 | $19.08 | $19.14 | 57,045 |
| 3/9/2026 | $19.35 | $19.39 | $18.94 | $19.09 | 90,200 |
| 3/6/2026 | $19.45 | $19.56 | $19.23 | $19.25 | 74,800 |
| 3/5/2026 | $19.43 | $19.58 | $19.43 | $19.43 | 53,538 |
| 3/4/2026 | $19.72 | $19.73 | $19.48 | $19.53 | 48,500 |
| 3/3/2026 | $19.75 | $19.75 | $19.55 | $19.63 | 53,217 |
| 3/2/2026 | $19.67 | $19.71 | $19.53 | $19.67 | 67,816 |
| 2/27/2026 | $19.72 | $19.73 | $19.55 | $19.69 | 57,800 |
| 2/26/2026 | $19.77 | $19.80 | $19.66 | $19.71 | 54,717 |
| 2/25/2026 | $19.78 | $19.86 | $19.65 | $19.70 | 81,100 |
| 2/24/2026 | $19.77 | $19.77 | $19.55 | $19.71 | 75,900 |
| 2/23/2026 | $19.78 | $19.81 | $19.55 | $19.61 | 61,510 |
| 2/20/2026 | $19.80 | $19.80 | $19.70 | $19.78 | 45,807 |