|
Closing price on 12/24/2020
|
|
| Open |
36.00 |
| High |
36.30 |
| Low |
35.00 |
| Volume |
70,100 |
| Split-adjusted Price |
24.47 |
|
|
NTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/24/2020
|
-0.10 / -0.28%
|
36.00
|
36.30
|
35.00
|
35.90
|
35.73
|
24.47
|
70,100
|
|
|
12/23/2020
|
-0.30 / -0.83%
|
36.30
|
36.30
|
36.00
|
36.00
|
36.08
|
24.54
|
31,400
|
|
|
12/22/2020
|
0.00 / 0.00%
|
36.40
|
36.40
|
34.40
|
36.30
|
36.17
|
24.74
|
96,700
|
|
|
12/21/2020
|
0.00 / 0.00%
|
36.40
|
36.70
|
36.30
|
36.30
|
36.47
|
24.74
|
48,800
|
|
|
12/18/2020
|
-0.10 / -0.27%
|
36.40
|
36.40
|
35.80
|
36.30
|
36.06
|
24.74
|
417,600
|
|
|
12/17/2020
|
-0.10 / -0.27%
|
36.60
|
36.70
|
36.20
|
36.40
|
36.34
|
24.81
|
36,400
|
|
|
12/16/2020
|
-0.20 / -0.54%
|
36.70
|
36.70
|
36.20
|
36.50
|
36.52
|
24.88
|
60,400
|
|
|
12/15/2020
|
-0.20 / -0.54%
|
36.90
|
37.00
|
36.60
|
36.70
|
36.76
|
25.02
|
80,500
|
|
|
12/14/2020
|
0.00 / 0.00%
|
37.00
|
37.00
|
36.10
|
36.90
|
36.67
|
25.15
|
45,600
|
|
|
12/11/2020
|
+0.40 / +1.10%
|
36.30
|
36.90
|
36.20
|
36.90
|
36.58
|
25.15
|
163,100
|
|
|
12/10/2020
|
-0.30 / -0.82%
|
36.80
|
36.90
|
36.50
|
36.50
|
36.61
|
24.88
|
92,700
|
|
|
12/9/2020
|
0.00 / 0.00%
|
36.70
|
37.40
|
36.50
|
36.80
|
37.04
|
25.09
|
117,400
|
|
|
12/8/2020
|
-0.50 / -1.34%
|
37.30
|
37.50
|
36.50
|
36.80
|
36.87
|
25.09
|
144,280
|
|
|
12/7/2020
|
+1.20 / +3.32%
|
39.70
|
39.70
|
36.50
|
37.30
|
37.03
|
25.43
|
83,900
|
|
|
12/4/2020
|
+1.00 / +2.85%
|
35.10
|
36.30
|
35.10
|
36.10
|
35.84
|
24.61
|
244,700
|
|
|
12/3/2020
|
+0.70 / +2.03%
|
34.00
|
35.50
|
34.00
|
35.10
|
34.87
|
23.93
|
317,100
|
|
|
12/2/2020
|
-0.20 / -0.58%
|
34.60
|
34.70
|
34.10
|
34.40
|
34.28
|
23.45
|
47,100
|
|
|
12/1/2020
|
0.00 / 0.00%
|
34.60
|
34.60
|
34.00
|
34.60
|
34.39
|
23.59
|
50,530
|
|
|
11/30/2020
|
+0.10 / +0.29%
|
34.50
|
35.50
|
34.50
|
34.60
|
34.97
|
23.59
|
65,100
|
|
|
11/27/2020
|
+0.70 / +2.07%
|
34.00
|
34.90
|
34.00
|
34.50
|
34.52
|
23.52
|
118,600
|
|
|
11/26/2020
|
+0.60 / +1.81%
|
33.20
|
33.90
|
33.20
|
33.80
|
33.75
|
23.04
|
99,800
|
|
|
11/25/2020
|
-0.10 / -0.30%
|
33.30
|
33.50
|
33.00
|
33.20
|
33.24
|
22.63
|
50,000
|
|
|
11/24/2020
|
-0.50 / -1.48%
|
33.80
|
33.80
|
33.10
|
33.30
|
33.46
|
22.70
|
28,500
|
|
|
11/23/2020
|
0.00 / 0.00%
|
34.00
|
34.20
|
33.80
|
33.80
|
33.93
|
23.04
|
77,700
|
|
|
11/20/2020
|
+0.30 / +0.90%
|
33.60
|
33.90
|
33.50
|
33.80
|
33.73
|
23.04
|
49,300
|
|
|
11/19/2020
|
+0.80 / +2.45%
|
32.70
|
33.70
|
32.50
|
33.50
|
33.39
|
22.84
|
87,000
|
|
|
11/18/2020
|
0.00 / 0.00%
|
32.70
|
32.90
|
32.60
|
32.70
|
32.70
|
22.29
|
21,100
|
|
|
11/17/2020
|
+0.20 / +0.62%
|
32.50
|
32.90
|
32.40
|
32.70
|
32.65
|
22.29
|
28,300
|
|
|
11/16/2020
|
-0.10 / -0.31%
|
32.60
|
32.90
|
32.50
|
32.50
|
32.55
|
22.15
|
28,500
|
|
|
11/13/2020
|
-0.10 / -0.31%
|
32.70
|
32.80
|
32.60
|
32.60
|
32.65
|
22.22
|
41,100
|
|
|