|
|
Closing price on 5/26/2023
|
|
| Open |
33.00 |
| High |
33.55 |
| Low |
32.50 |
| Volume |
467,600 |
| Split-adjusted Price |
30.38 |
|
|
NT2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2023
|
0.00 / 0.00%
|
33.00
|
33.55
|
32.50
|
32.90
|
33.16
|
30.38
|
467,600
|
|
|
5/25/2023
|
+0.10 / +0.30%
|
32.50
|
32.95
|
32.35
|
32.90
|
32.63
|
30.38
|
529,500
|
|
|
5/24/2023
|
0.00 / 0.00%
|
32.75
|
33.25
|
32.65
|
32.80
|
32.87
|
30.29
|
574,300
|
|
|
5/23/2023
|
-0.30 / -0.91%
|
33.10
|
33.20
|
32.40
|
32.80
|
32.65
|
30.29
|
727,200
|
|
|
5/22/2023
|
+1.35 / +4.25%
|
32.00
|
33.50
|
32.00
|
33.10
|
32.91
|
30.57
|
1,604,400
|
|
|
5/19/2023
|
+0.85 / +2.75%
|
31.00
|
32.25
|
31.00
|
31.75
|
31.79
|
29.32
|
1,197,800
|
|
|
5/18/2023
|
+0.25 / +0.82%
|
30.70
|
31.00
|
30.65
|
30.90
|
30.84
|
28.54
|
375,700
|
|
|
5/17/2023
|
-0.35 / -1.13%
|
31.00
|
31.20
|
30.60
|
30.65
|
30.79
|
28.31
|
471,300
|
|
|
5/16/2023
|
+0.20 / +0.65%
|
31.00
|
31.45
|
30.85
|
31.00
|
31.20
|
28.63
|
983,400
|
|
|
5/15/2023
|
-0.35 / -1.12%
|
31.50
|
31.50
|
30.80
|
30.80
|
31.12
|
28.44
|
411,200
|
|
|
5/12/2023
|
+0.35 / +1.14%
|
30.80
|
31.30
|
30.30
|
31.15
|
30.76
|
28.77
|
1,109,200
|
|
|
5/11/2023
|
-0.40 / -1.28%
|
31.80
|
31.80
|
30.80
|
30.80
|
31.02
|
28.44
|
682,500
|
|
|
5/10/2023
|
+0.10 / +0.32%
|
31.10
|
31.45
|
31.05
|
31.20
|
31.24
|
28.81
|
386,400
|
|
|
5/9/2023
|
+0.20 / +0.65%
|
30.85
|
31.25
|
30.80
|
31.10
|
31.06
|
28.72
|
430,000
|
|
|
5/8/2023
|
-0.25 / -0.80%
|
31.60
|
31.70
|
30.90
|
30.90
|
31.26
|
28.54
|
746,700
|
|
|
5/5/2023
|
-0.55 / -1.74%
|
31.70
|
31.75
|
31.15
|
31.15
|
31.45
|
28.77
|
548,200
|
|
|
5/4/2023
|
+0.15 / +0.48%
|
31.55
|
31.95
|
31.15
|
31.70
|
31.63
|
29.27
|
935,800
|
|
|
4/28/2023
|
+1.30 / +4.30%
|
30.50
|
31.95
|
30.35
|
31.55
|
31.52
|
29.14
|
1,358,900
|
|
|
4/27/2023
|
0.00 / 0.00%
|
30.45
|
30.75
|
30.10
|
30.25
|
30.33
|
27.94
|
956,600
|
|
|
4/26/2023
|
+0.05 / +0.17%
|
30.30
|
30.30
|
29.85
|
30.25
|
30.09
|
27.94
|
240,000
|
|
|
4/25/2023
|
0.00 / 0.00%
|
30.20
|
30.85
|
30.15
|
30.20
|
30.37
|
27.89
|
834,200
|
|
|
4/24/2023
|
+0.60 / +2.03%
|
29.80
|
30.30
|
29.35
|
30.20
|
29.90
|
27.89
|
597,600
|
|
|
4/21/2023
|
+0.25 / +0.85%
|
29.70
|
29.95
|
29.30
|
29.60
|
29.66
|
27.34
|
500,700
|
|
|
4/20/2023
|
-0.05 / -0.17%
|
29.40
|
29.50
|
29.30
|
29.35
|
29.40
|
27.10
|
266,800
|
|
|
4/19/2023
|
+0.10 / +0.34%
|
29.60
|
29.80
|
29.40
|
29.40
|
29.58
|
27.15
|
543,900
|
|
|
4/18/2023
|
+0.35 / +1.21%
|
28.85
|
29.35
|
28.85
|
29.30
|
29.17
|
27.06
|
192,900
|
|
|
4/17/2023
|
-0.05 / -0.17%
|
29.05
|
29.30
|
28.80
|
28.95
|
28.99
|
26.74
|
258,500
|
|
|
4/14/2023
|
-0.95 / -3.17%
|
30.00
|
30.00
|
29.00
|
29.00
|
29.35
|
26.78
|
571,800
|
|
|
4/13/2023
|
+0.05 / +0.17%
|
30.05
|
30.35
|
29.80
|
29.95
|
29.98
|
27.66
|
240,600
|
|
|
4/12/2023
|
+0.10 / +0.34%
|
29.80
|
30.80
|
29.80
|
29.90
|
30.27
|
27.61
|
841,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:25:01 AM
|
|
|
|
|