|
Closing price on 5/8/2023
|
|
Open |
31.60 |
High |
31.70 |
Low |
30.90 |
Volume |
746,700 |
Split-adjusted Price |
28.54 |
|
|
NT2 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
4/11/2023
|
+0.55 / +1.88%
|
29.15
|
29.80
|
29.05
|
29.80
|
29.40
|
27.52
|
456,500
|
|
4/10/2023
|
+0.10 / +0.34%
|
29.15
|
29.60
|
29.05
|
29.25
|
29.25
|
27.01
|
269,500
|
|
4/7/2023
|
-0.35 / -1.19%
|
29.50
|
29.60
|
29.05
|
29.15
|
29.27
|
26.92
|
396,600
|
|
4/6/2023
|
-1.00 / -3.28%
|
30.20
|
30.60
|
29.50
|
29.50
|
30.01
|
27.24
|
882,700
|
|
4/5/2023
|
+0.60 / +2.01%
|
29.80
|
30.90
|
29.55
|
30.50
|
30.34
|
28.17
|
939,900
|
|
4/4/2023
|
+0.75 / +2.57%
|
29.25
|
29.90
|
29.00
|
29.90
|
29.49
|
27.61
|
707,900
|
|
4/3/2023
|
+0.35 / +1.22%
|
28.90
|
29.40
|
28.70
|
29.15
|
29.02
|
26.92
|
532,100
|
|
3/31/2023
|
+0.20 / +0.70%
|
28.50
|
28.80
|
28.50
|
28.80
|
28.69
|
26.60
|
437,800
|
|
3/30/2023
|
0.00 / 0.00%
|
28.85
|
28.85
|
28.60
|
28.60
|
28.62
|
26.41
|
264,200
|
|
3/29/2023
|
+0.10 / +0.35%
|
28.45
|
28.80
|
28.40
|
28.60
|
28.60
|
26.41
|
246,200
|
|
3/28/2023
|
-0.10 / -0.35%
|
28.50
|
28.75
|
28.25
|
28.50
|
28.50
|
26.32
|
461,600
|
|
3/27/2023
|
+0.60 / +2.14%
|
28.00
|
28.70
|
27.95
|
28.60
|
28.48
|
26.41
|
650,400
|
|
3/24/2023
|
-0.25 / -0.88%
|
28.30
|
28.30
|
28.00
|
28.00
|
28.12
|
25.86
|
315,300
|
|
3/23/2023
|
+0.05 / +0.18%
|
28.50
|
28.50
|
28.00
|
28.25
|
28.24
|
26.09
|
323,000
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:25:01 AM
|
|
|
|
|