|
|
Closing price on 5/8/2024
|
|
| Open |
22.25 |
| High |
22.40 |
| Low |
22.00 |
| Volume |
516,300 |
| Split-adjusted Price |
20.70 |
|
|
NT2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2024
|
0.00 / 0.00%
|
22.25
|
22.40
|
22.00
|
22.25
|
22.26
|
20.70
|
516,300
|
|
|
5/7/2024
|
-0.05 / -0.22%
|
22.50
|
22.50
|
22.15
|
22.25
|
22.24
|
20.70
|
413,700
|
|
|
5/6/2024
|
-0.10 / -0.45%
|
22.40
|
22.50
|
22.10
|
22.30
|
22.25
|
20.75
|
552,800
|
|
|
5/3/2024
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.10
|
22.40
|
22.28
|
20.84
|
442,100
|
|
|
5/2/2024
|
+1.00 / +4.67%
|
21.40
|
22.50
|
21.40
|
22.40
|
22.05
|
20.84
|
1,024,100
|
|
|
4/26/2024
|
+0.10 / +0.47%
|
21.30
|
21.65
|
21.30
|
21.40
|
21.47
|
19.91
|
373,500
|
|
|
4/25/2024
|
-0.25 / -1.16%
|
21.45
|
21.50
|
21.30
|
21.30
|
21.39
|
19.82
|
295,500
|
|
|
4/24/2024
|
+0.35 / +1.65%
|
21.30
|
21.65
|
21.30
|
21.55
|
21.50
|
20.05
|
615,700
|
|
|
4/23/2024
|
-0.30 / -1.40%
|
21.45
|
21.50
|
21.15
|
21.20
|
21.37
|
19.73
|
544,400
|
|
|
4/22/2024
|
+0.45 / +2.14%
|
20.85
|
21.60
|
20.85
|
21.50
|
21.36
|
20.01
|
1,024,500
|
|
|
4/19/2024
|
-0.60 / -2.77%
|
21.65
|
21.65
|
21.00
|
21.05
|
21.21
|
19.59
|
878,400
|
|
|
4/17/2024
|
+0.05 / +0.23%
|
22.00
|
22.00
|
21.65
|
21.65
|
21.81
|
20.15
|
421,600
|
|
|
4/16/2024
|
-0.40 / -1.82%
|
22.00
|
22.10
|
21.30
|
21.60
|
21.62
|
20.10
|
1,302,300
|
|
|
4/15/2024
|
-0.70 / -3.08%
|
22.60
|
22.60
|
22.00
|
22.00
|
22.29
|
20.47
|
1,349,800
|
|
|
4/12/2024
|
+0.15 / +0.67%
|
22.60
|
22.85
|
22.55
|
22.70
|
22.72
|
21.12
|
460,200
|
|
|
4/11/2024
|
-0.20 / -0.88%
|
22.60
|
22.70
|
22.45
|
22.55
|
22.55
|
20.98
|
610,200
|
|
|
4/10/2024
|
-0.05 / -0.22%
|
22.65
|
23.20
|
22.65
|
22.75
|
22.92
|
21.17
|
743,400
|
|
|
4/9/2024
|
+0.45 / +2.01%
|
22.60
|
22.80
|
22.05
|
22.80
|
22.65
|
21.22
|
847,900
|
|
|
4/8/2024
|
-0.70 / -3.04%
|
23.00
|
23.00
|
22.05
|
22.35
|
22.36
|
20.80
|
1,999,900
|
|
|
4/5/2024
|
-0.55 / -2.33%
|
23.30
|
23.45
|
23.00
|
23.05
|
23.10
|
21.45
|
2,292,400
|
|
|
4/4/2024
|
-0.90 / -3.67%
|
24.35
|
24.50
|
23.60
|
23.60
|
23.99
|
21.96
|
2,548,300
|
|
|
4/3/2024
|
-0.25 / -1.01%
|
24.75
|
24.90
|
24.45
|
24.50
|
24.62
|
22.80
|
661,000
|
|
|
4/2/2024
|
+0.35 / +1.43%
|
24.50
|
24.90
|
24.40
|
24.75
|
24.74
|
23.03
|
916,000
|
|
|
4/1/2024
|
-0.45 / -1.81%
|
24.85
|
24.85
|
24.40
|
24.40
|
24.55
|
22.70
|
1,063,500
|
|
|
3/29/2024
|
-0.25 / -1.00%
|
25.20
|
25.20
|
24.80
|
24.85
|
24.93
|
23.12
|
627,700
|
|
|
3/28/2024
|
-0.05 / -0.20%
|
25.15
|
25.20
|
24.90
|
25.10
|
25.05
|
23.36
|
625,000
|
|
|
3/27/2024
|
+0.50 / +2.03%
|
24.65
|
25.15
|
24.65
|
25.15
|
24.99
|
23.40
|
1,271,600
|
|
|
3/26/2024
|
+0.10 / +0.41%
|
24.60
|
24.65
|
24.35
|
24.65
|
24.48
|
22.94
|
692,400
|
|
|
3/25/2024
|
0.00 / 0.00%
|
24.55
|
24.70
|
24.50
|
24.55
|
24.58
|
22.84
|
653,800
|
|
|
3/22/2024
|
+0.25 / +1.03%
|
24.30
|
24.70
|
24.30
|
24.55
|
24.53
|
22.84
|
594,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:50:02 PM
|
|
|
|
|