|
|
Closing price on 6/8/2023
|
|
| Open |
32.80 |
| High |
32.95 |
| Low |
32.45 |
| Volume |
791,900 |
| Split-adjusted Price |
29.97 |
|
|
NT2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2023
|
-0.25 / -0.76%
|
32.80
|
32.95
|
32.45
|
32.45
|
32.64
|
29.97
|
791,900
|
|
|
6/7/2023
|
-0.80 / -2.39%
|
33.50
|
33.80
|
32.60
|
32.70
|
32.95
|
30.20
|
1,128,600
|
|
|
6/6/2023
|
-0.10 / -0.30%
|
33.55
|
33.60
|
33.10
|
33.50
|
33.37
|
30.94
|
240,700
|
|
|
6/5/2023
|
+0.70 / +2.13%
|
33.30
|
34.00
|
32.95
|
33.60
|
33.43
|
31.03
|
754,800
|
|
|
6/2/2023
|
-0.10 / -0.30%
|
33.00
|
33.30
|
32.80
|
32.90
|
32.94
|
30.38
|
456,400
|
|
|
6/1/2023
|
0.00 / 0.00%
|
33.10
|
33.15
|
32.75
|
33.00
|
32.86
|
30.48
|
318,600
|
|
|
5/31/2023
|
-0.30 / -0.90%
|
33.35
|
33.60
|
32.85
|
33.00
|
33.27
|
30.48
|
568,800
|
|
|
5/30/2023
|
+0.45 / +1.37%
|
32.90
|
33.55
|
32.60
|
33.30
|
33.07
|
30.75
|
594,800
|
|
|
5/29/2023
|
-0.05 / -0.15%
|
33.05
|
33.05
|
32.65
|
32.85
|
32.82
|
30.34
|
326,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|