NTB(NTB)
NTB
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $55.47 | $56.67 | $55.15 | $56.43 | 195,400 |
| 5/19/2026 | $55.66 | $56.20 | $55.36 | $55.52 | 165,133 |
| 5/18/2026 | $54.96 | $56.13 | $54.96 | $55.98 | 192,000 |
| 5/15/2026 | $54.88 | $55.09 | $54.34 | $54.69 | 146,600 |
| 5/14/2026 | $54.92 | $55.21 | $54.64 | $54.96 | 161,900 |
| 5/13/2026 | $54.62 | $55.18 | $54.47 | $54.55 | 241,803 |
| 5/12/2026 | $55.45 | $55.75 | $55.12 | $55.35 | 236,300 |
| 5/11/2026 | $56.35 | $56.69 | $55.60 | $55.68 | 189,718 |
| 5/8/2026 | $56.10 | $56.45 | $55.86 | $56.34 | 125,914 |
| 5/7/2026 | $56.42 | $56.66 | $56.03 | $56.21 | 152,326 |
| 5/6/2026 | $56.16 | $56.50 | $55.89 | $56.20 | 155,311 |
| 5/5/2026 | $55.13 | $56.09 | $55.13 | $55.81 | 125,004 |
| 5/4/2026 | $55.23 | $55.94 | $54.71 | $54.76 | 149,749 |
| 5/1/2026 | $55.58 | $56.24 | $55.35 | $55.63 | 203,900 |
| 4/30/2026 | $54.45 | $56.91 | $54.45 | $55.45 | 193,800 |
| 4/29/2026 | $56.39 | $57.21 | $54.26 | $54.61 | 224,700 |
| 4/28/2026 | $56.15 | $57.02 | $56.10 | $56.10 | 109,800 |
| 4/27/2026 | $55.87 | $56.47 | $55.80 | $55.83 | 295,031 |
| 4/24/2026 | $56.21 | $56.38 | $55.69 | $55.87 | 121,436 |
| 4/23/2026 | $55.65 | $56.35 | $55.65 | $56.28 | 94,000 |
| 4/22/2026 | $55.72 | $56.17 | $55.47 | $55.62 | 98,805 |
| 4/21/2026 | $56.12 | $56.50 | $55.66 | $55.71 | 153,700 |
| 4/20/2026 | $56.47 | $56.79 | $56.21 | $56.23 | 86,546 |
| 4/17/2026 | $56.49 | $57.84 | $56.49 | $56.61 | 170,207 |
| 4/16/2026 | $55.58 | $56.35 | $55.58 | $55.98 | 161,000 |
| 4/15/2026 | $55.75 | $55.95 | $55.08 | $55.85 | 78,100 |
| 4/14/2026 | $56.09 | $56.32 | $55.60 | $55.92 | 123,400 |
| 4/13/2026 | $55.81 | $56.34 | $55.03 | $56.33 | 111,945 |
| 4/10/2026 | $56.45 | $56.45 | $55.40 | $56.02 | 148,844 |
| 4/9/2026 | $55.39 | $56.62 | $55.31 | $56.51 | 140,600 |
| 4/8/2026 | $55.34 | $56.09 | $55.32 | $55.70 | 115,529 |
| 4/7/2026 | $53.85 | $54.45 | $53.38 | $54.39 | 131,921 |
| 4/6/2026 | $53.43 | $54.01 | $53.43 | $53.85 | 102,400 |
| 4/2/2026 | $52.17 | $53.60 | $52.17 | $53.47 | 113,749 |
| 4/1/2026 | $52.55 | $53.56 | $52.25 | $52.99 | 155,200 |
| 3/31/2026 | $51.98 | $52.61 | $51.75 | $52.48 | 154,300 |
| 3/30/2026 | $51.61 | $51.83 | $50.98 | $51.77 | 240,029 |
| 3/27/2026 | $51.58 | $51.93 | $51.23 | $51.32 | 156,000 |
| 3/26/2026 | $51.56 | $51.95 | $51.44 | $51.71 | 98,500 |
| 3/25/2026 | $52.02 | $52.23 | $51.36 | $51.84 | 178,600 |
| 3/24/2026 | $51.24 | $52.16 | $51.20 | $51.55 | 206,903 |
| 3/23/2026 | $51.57 | $52.90 | $51.56 | $51.79 | 194,300 |
| 3/20/2026 | $51.06 | $51.14 | $50.66 | $50.80 | 333,746 |
| 3/19/2026 | $50.61 | $51.38 | $50.44 | $50.93 | 173,338 |
| 3/18/2026 | $50.34 | $51.30 | $50.34 | $50.83 | 250,900 |
| 3/17/2026 | $51.10 | $51.21 | $50.64 | $50.67 | 155,400 |
| 3/16/2026 | $51.00 | $51.54 | $50.72 | $50.77 | 165,800 |
| 3/13/2026 | $51.15 | $51.68 | $50.31 | $50.54 | 176,137 |
| 3/12/2026 | $49.90 | $50.81 | $49.69 | $50.75 | 195,337 |
| 3/11/2026 | $50.08 | $50.69 | $49.73 | $50.48 | 212,100 |
| 3/10/2026 | $49.60 | $51.09 | $49.60 | $50.23 | 184,900 |
| 3/9/2026 | $49.61 | $50.13 | $48.69 | $49.78 | 198,834 |
| 3/6/2026 | $49.51 | $50.25 | $49.30 | $50.09 | 186,300 |
| 3/5/2026 | $50.78 | $51.18 | $50.33 | $50.64 | 197,544 |
| 3/4/2026 | $50.85 | $51.59 | $50.67 | $51.04 | 194,200 |
| 3/3/2026 | $50.11 | $51.34 | $49.53 | $50.82 | 140,102 |
| 3/2/2026 | $50.31 | $52.02 | $50.25 | $51.27 | 137,500 |
| 2/27/2026 | $52.05 | $52.05 | $50.42 | $50.75 | 157,310 |
| 2/26/2026 | $52.09 | $52.91 | $52.02 | $52.76 | 158,208 |
| 2/25/2026 | $51.36 | $52.15 | $51.05 | $51.93 | 117,200 |
| 2/24/2026 | $51.25 | $51.57 | $50.77 | $51.00 | 110,100 |
| 2/23/2026 | $53.37 | $53.56 | $51.07 | $51.18 | 168,215 |
| 2/20/2026 | $53.10 | $53.93 | $52.86 | $53.67 | 173,737 |