Northern Trust Corporation - Depositary Shares Each Representing a 1/1,000th Interest in a Share of Series E Non-Cumulative Perpetual Preferred Stock NASDAQ:NTRSO Historical Prices

Below are the 1096 trading days of historical prices for NTRSO.

# Exchange Symbol Date Open High Low Close
1096 NASDAQ NTRSO Thu, Mar 7, 2024 23.84 23.89 23.14 23.75
1095 NASDAQ NTRSO Wed, Mar 6, 2024 23.29 23.78 23.12 23.75
1094 NASDAQ NTRSO Tue, Mar 5, 2024 22.88 23.33 22.88 23.33
1093 NASDAQ NTRSO Mon, Mar 4, 2024 22.89 23.09 22.67 22.76
1092 NASDAQ NTRSO Fri, Mar 1, 2024 23.22 23.22 22.67 23.05
1091 NASDAQ NTRSO Thu, Feb 29, 2024 22.52 23.39 22.41 23.27
1090 NASDAQ NTRSO Wed, Feb 28, 2024 22.35 22.47 22.12 22.47
1089 NASDAQ NTRSO Tue, Feb 27, 2024 22.44 22.45 22.15 22.30
1088 NASDAQ NTRSO Mon, Feb 26, 2024 22.32 22.48 22.15 22.35
1087 NASDAQ NTRSO Fri, Feb 23, 2024 22.09 22.47 21.98 22.46
1086 NASDAQ NTRSO Thu, Feb 22, 2024 21.99 22.13 21.78 21.97
1085 NASDAQ NTRSO Wed, Feb 21, 2024 21.95 22.12 21.53 21.74
1084 NASDAQ NTRSO Tue, Feb 20, 2024 21.92 22.13 21.92 21.94
1083 NASDAQ NTRSO Fri, Feb 16, 2024 21.83 22.07 21.73 22.06
1082 NASDAQ NTRSO Thu, Feb 15, 2024 21.96 22.13 21.81 21.97
1081 NASDAQ NTRSO Wed, Feb 14, 2024 22.01 22.14 21.90 22.09
1080 NASDAQ NTRSO Tue, Feb 13, 2024 22.30 22.33 21.96 21.98
1079 NASDAQ NTRSO Mon, Feb 12, 2024 22.38 22.62 22.38 22.58
1078 NASDAQ NTRSO Fri, Feb 9, 2024 22.43 22.43 22.23 22.37
1077 NASDAQ NTRSO Thu, Feb 8, 2024 22.37 22.45 22.21 22.43
1076 NASDAQ NTRSO Wed, Feb 7, 2024 22.36 22.56 22.15 22.35
1075 NASDAQ NTRSO Tue, Feb 6, 2024 22.04 22.51 21.90 22.33
1074 NASDAQ NTRSO Mon, Feb 5, 2024 22.19 22.38 21.92 21.93
1073 NASDAQ NTRSO Fri, Feb 2, 2024 22.48 22.48 22.22 22.43
1072 NASDAQ NTRSO Thu, Feb 1, 2024 22.22 22.71 21.50 22.56
1071 NASDAQ NTRSO Wed, Jan 31, 2024 22.46 22.53 22.12 22.16
1070 NASDAQ NTRSO Tue, Jan 30, 2024 22.33 22.52 22.32 22.49
1069 NASDAQ NTRSO Mon, Jan 29, 2024 22.34 22.50 22.23 22.38
1068 NASDAQ NTRSO Fri, Jan 26, 2024 22.22 22.55 22.06 22.49
1067 NASDAQ NTRSO Thu, Jan 25, 2024 21.85 22.38 21.83 22.34
1066 NASDAQ NTRSO Wed, Jan 24, 2024 21.94 22.02 21.74 21.81
1065 NASDAQ NTRSO Tue, Jan 23, 2024 21.69 21.89 21.61 21.81
1064 NASDAQ NTRSO Mon, Jan 22, 2024 21.80 21.88 21.55 21.70
1063 NASDAQ NTRSO Fri, Jan 19, 2024 21.32 21.72 21.19 21.72
1062 NASDAQ NTRSO Thu, Jan 18, 2024 21.49 21.65 21.14 21.32
1061 NASDAQ NTRSO Wed, Jan 17, 2024 21.40 21.60 21.32 21.37
1060 NASDAQ NTRSO Tue, Jan 16, 2024 21.67 21.75 21.38 21.45
1059 NASDAQ NTRSO Fri, Jan 12, 2024 21.57 21.77 21.46 21.71
1058 NASDAQ NTRSO Thu, Jan 11, 2024 21.50 21.63 21.39 21.45
1057 NASDAQ NTRSO Wed, Jan 10, 2024 21.40 21.73 21.40 21.51
1056 NASDAQ NTRSO Tue, Jan 9, 2024 21.28 21.59 21.19 21.41
1055 NASDAQ NTRSO Mon, Jan 8, 2024 21.18 21.36 21.11 21.28
1054 NASDAQ NTRSO Fri, Jan 5, 2024 21.25 21.41 21.10 21.18
1053 NASDAQ NTRSO Thu, Jan 4, 2024 21.28 21.39 21.11 21.18
1052 NASDAQ NTRSO Wed, Jan 3, 2024 21.19 21.36 20.98 21.15
1051 NASDAQ NTRSO Tue, Jan 2, 2024 21.33 21.33 21.01 21.22
1050 NASDAQ NTRSO Fri, Dec 29, 2023 21.30 21.41 21.10 21.18
1049 NASDAQ NTRSO Thu, Dec 28, 2023 21.23 21.39 21.21 21.25
1048 NASDAQ NTRSO Wed, Dec 27, 2023 21.31 21.43 21.11 21.26
1047 NASDAQ NTRSO Tue, Dec 26, 2023 21.38 21.45 21.15 21.20
1046 NASDAQ NTRSO Fri, Dec 22, 2023 21.35 21.39 21.22 21.34
1045 NASDAQ NTRSO Thu, Dec 21, 2023 21.33 21.50 21.15 21.20
1044 NASDAQ NTRSO Wed, Dec 20, 2023 21.20 21.50 21.20 21.23
1043 NASDAQ NTRSO Tue, Dec 19, 2023 21.20 21.69 21.14 21.27
1042 NASDAQ NTRSO Mon, Dec 18, 2023 21.60 21.72 21.05 21.30
1041 NASDAQ NTRSO Fri, Dec 15, 2023 22.15 22.36 21.36 21.60
1040 NASDAQ NTRSO Thu, Dec 14, 2023 22.55 23.03 22.18 22.23
1039 NASDAQ NTRSO Wed, Dec 13, 2023 22.09 22.98 21.25 22.58
1038 NASDAQ NTRSO Tue, Dec 12, 2023 22.65 22.69 21.94 21.99
1037 NASDAQ NTRSO Mon, Dec 11, 2023 22.69 22.74 22.28 22.61
1036 NASDAQ NTRSO Fri, Dec 8, 2023 22.73 22.77 22.31 22.62
1035 NASDAQ NTRSO Thu, Dec 7, 2023 23.01 23.05 22.70 22.73
1034 NASDAQ NTRSO Wed, Dec 6, 2023 22.97 23.35 22.86 22.88
1033 NASDAQ NTRSO Tue, Dec 5, 2023 22.97 22.98 22.68 22.92
1032 NASDAQ NTRSO Mon, Dec 4, 2023 22.85 22.99 22.73 22.94
1031 NASDAQ NTRSO Fri, Dec 1, 2023 22.71 22.99 22.61 22.92
1030 NASDAQ NTRSO Thu, Nov 30, 2023 22.83 23.13 22.59 22.59
1029 NASDAQ NTRSO Wed, Nov 29, 2023 22.55 23.00 22.44 22.88
1028 NASDAQ NTRSO Tue, Nov 28, 2023 22.19 22.59 22.04 22.50
1027 NASDAQ NTRSO Mon, Nov 27, 2023 22.04 22.33 21.62 22.18
1026 NASDAQ NTRSO Fri, Nov 24, 2023 21.80 22.34 21.80 21.87
1025 NASDAQ NTRSO Wed, Nov 22, 2023 21.82 21.98 21.33 21.75
1024 NASDAQ NTRSO Tue, Nov 21, 2023 21.92 22.01 21.65 21.80
1023 NASDAQ NTRSO Mon, Nov 20, 2023 21.76 22.05 21.76 21.97
1022 NASDAQ NTRSO Fri, Nov 17, 2023 22.00 22.12 21.72 21.89
1021 NASDAQ NTRSO Thu, Nov 16, 2023 21.49 21.89 21.42 21.86
1020 NASDAQ NTRSO Wed, Nov 15, 2023 21.47 21.55 21.33 21.45
1019 NASDAQ NTRSO Tue, Nov 14, 2023 21.40 21.50 21.24 21.49
1018 NASDAQ NTRSO Mon, Nov 13, 2023 20.69 21.07 20.53 20.96
1017 NASDAQ NTRSO Fri, Nov 10, 2023 20.54 20.84 20.21 20.72
1016 NASDAQ NTRSO Thu, Nov 9, 2023 20.69 20.69 20.20 20.39
1015 NASDAQ NTRSO Wed, Nov 8, 2023 20.57 20.75 20.51 20.61
1014 NASDAQ NTRSO Tue, Nov 7, 2023 20.70 20.70 20.33 20.49
1013 NASDAQ NTRSO Mon, Nov 6, 2023 20.39 20.64 19.95 20.59
1012 NASDAQ NTRSO Fri, Nov 3, 2023 20.79 20.79 20.08 20.39
1011 NASDAQ NTRSO Thu, Nov 2, 2023 19.73 20.44 19.61 20.10
1010 NASDAQ NTRSO Wed, Nov 1, 2023 19.30 19.75 19.20 19.63
1009 NASDAQ NTRSO Tue, Oct 31, 2023 18.98 19.52 18.92 19.40
1008 NASDAQ NTRSO Mon, Oct 30, 2023 19.11 19.26 18.81 18.93
1007 NASDAQ NTRSO Fri, Oct 27, 2023 19.26 19.35 19.00 19.04
1006 NASDAQ NTRSO Thu, Oct 26, 2023 19.26 19.43 18.99 19.18
1005 NASDAQ NTRSO Wed, Oct 25, 2023 19.60 19.76 19.20 19.31
1004 NASDAQ NTRSO Tue, Oct 24, 2023 19.13 19.76 19.13 19.64
1003 NASDAQ NTRSO Mon, Oct 23, 2023 19.03 19.35 18.87 19.11
1002 NASDAQ NTRSO Fri, Oct 20, 2023 18.43 19.21 18.11 19.19
1001 NASDAQ NTRSO Thu, Oct 19, 2023 18.73 18.84 18.30 18.30
1000 NASDAQ NTRSO Wed, Oct 18, 2023 18.73 18.85 18.46 18.65
999 NASDAQ NTRSO Tue, Oct 17, 2023 19.01 19.40 18.70 18.77
998 NASDAQ NTRSO Mon, Oct 16, 2023 19.42 19.50 19.11 19.18
997 NASDAQ NTRSO Fri, Oct 13, 2023 19.68 19.82 19.05 19.15
996 NASDAQ NTRSO Thu, Oct 12, 2023 20.02 20.06 19.48 19.56
995 NASDAQ NTRSO Wed, Oct 11, 2023 20.18 20.30 19.91 20.04
994 NASDAQ NTRSO Tue, Oct 10, 2023 19.90 20.11 19.72 19.86
993 NASDAQ NTRSO Mon, Oct 9, 2023 19.86 19.98 19.79 19.90
992 NASDAQ NTRSO Fri, Oct 6, 2023 19.67 20.07 19.64 19.75
991 NASDAQ NTRSO Thu, Oct 5, 2023 19.84 20.17 19.84 19.89
990 NASDAQ NTRSO Wed, Oct 4, 2023 20.21 20.38 19.77 19.91
989 NASDAQ NTRSO Tue, Oct 3, 2023 20.45 20.46 19.97 20.18
988 NASDAQ NTRSO Mon, Oct 2, 2023 21.02 21.14 20.50 20.64
987 NASDAQ NTRSO Fri, Sep 29, 2023 20.86 21.41 20.68 21.03
986 NASDAQ NTRSO Thu, Sep 28, 2023 20.68 20.90 20.56 20.81
985 NASDAQ NTRSO Wed, Sep 27, 2023 20.55 20.90 20.38 20.80
984 NASDAQ NTRSO Tue, Sep 26, 2023 20.13 20.75 20.08 20.53
983 NASDAQ NTRSO Mon, Sep 25, 2023 20.13 20.37 20.13 20.18
982 NASDAQ NTRSO Fri, Sep 22, 2023 20.31 20.38 20.12 20.30
981 NASDAQ NTRSO Thu, Sep 21, 2023 20.38 20.38 20.12 20.21
980 NASDAQ NTRSO Wed, Sep 20, 2023 20.48 20.70 20.27 20.53
979 NASDAQ NTRSO Tue, Sep 19, 2023 20.08 20.60 20.05 20.59
978 NASDAQ NTRSO Mon, Sep 18, 2023 20.04 20.21 19.94 20.20
977 NASDAQ NTRSO Fri, Sep 15, 2023 19.96 20.11 19.86 20.04
976 NASDAQ NTRSO Thu, Sep 14, 2023 20.11 20.17 19.97 20.06
975 NASDAQ NTRSO Wed, Sep 13, 2023 20.30 20.39 20.21 20.25
974 NASDAQ NTRSO Tue, Sep 12, 2023 20.54 20.56 20.18 20.30
973 NASDAQ NTRSO Mon, Sep 11, 2023 20.36 20.36 20.35 20.35
972 NASDAQ NTRSO Fri, Sep 8, 2023 20.38 20.54 20.27 20.47
971 NASDAQ NTRSO Thu, Sep 7, 2023 20.02 20.37 20.00 20.33
970 NASDAQ NTRSO Wed, Sep 6, 2023 20.30 20.36 20.14 20.22
969 NASDAQ NTRSO Tue, Sep 5, 2023 20.41 20.47 20.26 20.26
968 NASDAQ NTRSO Fri, Sep 1, 2023 20.62 20.65 20.43 20.53
967 NASDAQ NTRSO Thu, Aug 31, 2023 20.45 20.70 20.40 20.67
966 NASDAQ NTRSO Wed, Aug 30, 2023 20.42 20.57 20.37 20.45
965 NASDAQ NTRSO Tue, Aug 29, 2023 20.07 20.45 20.03 20.39
964 NASDAQ NTRSO Mon, Aug 28, 2023 20.07 20.22 20.05 20.17
963 NASDAQ NTRSO Fri, Aug 25, 2023 19.87 20.11 19.86 20.11
962 NASDAQ NTRSO Thu, Aug 24, 2023 20.05 20.09 19.81 19.95
961 NASDAQ NTRSO Wed, Aug 23, 2023 19.89 20.04 19.85 19.97
960 NASDAQ NTRSO Tue, Aug 22, 2023 19.81 20.07 19.73 19.80
959 NASDAQ NTRSO Mon, Aug 21, 2023 19.96 20.18 19.83 19.87
958 NASDAQ NTRSO Fri, Aug 18, 2023 20.05 20.32 19.95 20.02
957 NASDAQ NTRSO Thu, Aug 17, 2023 20.32 20.32 20.08 20.23
956 NASDAQ NTRSO Wed, Aug 16, 2023 20.48 20.64 20.14 20.26
955 NASDAQ NTRSO Tue, Aug 15, 2023 20.55 20.75 20.36 20.37
954 NASDAQ NTRSO Mon, Aug 14, 2023 20.53 20.79 20.51 20.60
953 NASDAQ NTRSO Fri, Aug 11, 2023 20.60 20.80 20.60 20.69
952 NASDAQ NTRSO Thu, Aug 10, 2023 20.95 21.04 20.69 20.76
951 NASDAQ NTRSO Wed, Aug 9, 2023 20.90 20.98 20.70 20.74
950 NASDAQ NTRSO Tue, Aug 8, 2023 20.86 21.08 20.73 20.85
949 NASDAQ NTRSO Mon, Aug 7, 2023 21.26 21.46 20.91 20.94
948 NASDAQ NTRSO Fri, Aug 4, 2023 21.47 21.65 21.13 21.22
947 NASDAQ NTRSO Thu, Aug 3, 2023 22.13 22.27 21.25 21.30
946 NASDAQ NTRSO Wed, Aug 2, 2023 21.87 22.30 21.60 21.86
945 NASDAQ NTRSO Tue, Aug 1, 2023 22.17 22.35 21.76 21.90
944 NASDAQ NTRSO Mon, Jul 31, 2023 21.98 22.81 21.98 22.35
943 NASDAQ NTRSO Fri, Jul 28, 2023 21.57 22.19 21.42 22.00
942 NASDAQ NTRSO Thu, Jul 27, 2023 21.39 21.66 21.33 21.55
941 NASDAQ NTRSO Wed, Jul 26, 2023 21.29 21.50 21.17 21.44
940 NASDAQ NTRSO Tue, Jul 25, 2023 21.12 21.21 21.00 21.20
939 NASDAQ NTRSO Mon, Jul 24, 2023 21.20 21.26 21.03 21.09
938 NASDAQ NTRSO Fri, Jul 21, 2023 21.04 21.25 20.98 21.14
937 NASDAQ NTRSO Thu, Jul 20, 2023 21.17 21.49 20.91 21.02
936 NASDAQ NTRSO Wed, Jul 19, 2023 21.16 21.40 21.09 21.27
935 NASDAQ NTRSO Tue, Jul 18, 2023 20.94 21.10 20.87 21.10
934 NASDAQ NTRSO Mon, Jul 17, 2023 21.12 21.16 20.84 21.02
933 NASDAQ NTRSO Fri, Jul 14, 2023 21.14 21.40 20.92 21.17
932 NASDAQ NTRSO Thu, Jul 13, 2023 21.22 21.43 21.05 21.11
931 NASDAQ NTRSO Wed, Jul 12, 2023 21.24 21.36 21.11 21.28
930 NASDAQ NTRSO Tue, Jul 11, 2023 20.96 21.09 20.93 21.07
929 NASDAQ NTRSO Mon, Jul 10, 2023 20.93 21.03 20.74 21.02
928 NASDAQ NTRSO Fri, Jul 7, 2023 20.75 20.93 20.62 20.75
927 NASDAQ NTRSO Thu, Jul 6, 2023 20.87 20.87 20.58 20.63
926 NASDAQ NTRSO Wed, Jul 5, 2023 20.88 21.15 20.88 20.97
925 NASDAQ NTRSO Mon, Jul 3, 2023 20.92 21.00 20.66 20.97
924 NASDAQ NTRSO Fri, Jun 30, 2023 20.72 20.82 20.66 20.82
923 NASDAQ NTRSO Thu, Jun 29, 2023 20.78 20.78 20.41 20.47
922 NASDAQ NTRSO Wed, Jun 28, 2023 20.62 20.81 20.62 20.66
921 NASDAQ NTRSO Tue, Jun 27, 2023 20.74 20.76 20.67 20.68
920 NASDAQ NTRSO Mon, Jun 26, 2023 20.72 20.81 20.66 20.69
919 NASDAQ NTRSO Fri, Jun 23, 2023 20.52 20.81 20.52 20.57
918 NASDAQ NTRSO Thu, Jun 22, 2023 20.70 20.79 20.64 20.64
917 NASDAQ NTRSO Wed, Jun 21, 2023 20.60 20.85 20.59 20.75
916 NASDAQ NTRSO Tue, Jun 20, 2023 20.70 20.82 20.64 20.65
915 NASDAQ NTRSO Fri, Jun 16, 2023 20.79 20.94 20.70 20.82
914 NASDAQ NTRSO Thu, Jun 15, 2023 20.72 20.83 20.62 20.82
913 NASDAQ NTRSO Wed, Jun 14, 2023 20.69 20.73 20.49 20.73
912 NASDAQ NTRSO Tue, Jun 13, 2023 20.91 20.95 20.81 20.92
911 NASDAQ NTRSO Mon, Jun 12, 2023 20.84 20.87 20.72 20.80
910 NASDAQ NTRSO Fri, Jun 9, 2023 20.87 20.98 20.80 20.85
909 NASDAQ NTRSO Thu, Jun 8, 2023 20.80 20.84 20.66 20.78
908 NASDAQ NTRSO Wed, Jun 7, 2023 20.81 20.97 20.68 20.72
907 NASDAQ NTRSO Tue, Jun 6, 2023 20.72 20.87 20.71 20.74
906 NASDAQ NTRSO Mon, Jun 5, 2023 20.87 20.97 20.71 20.78
905 NASDAQ NTRSO Fri, Jun 2, 2023 20.83 21.11 20.74 20.90
904 NASDAQ NTRSO Thu, Jun 1, 2023 20.72 21.02 20.72 20.76
903 NASDAQ NTRSO Wed, May 31, 2023 20.78 20.99 20.59 20.66
902 NASDAQ NTRSO Tue, May 30, 2023 20.85 20.96 20.72 20.84
901 NASDAQ NTRSO Fri, May 26, 2023 20.66 20.85 20.66 20.68
900 NASDAQ NTRSO Thu, May 25, 2023 20.70 20.87 20.57 20.70
899 NASDAQ NTRSO Wed, May 24, 2023 20.63 20.90 20.63 20.69
898 NASDAQ NTRSO Tue, May 23, 2023 20.74 20.83 20.67 20.76
897 NASDAQ NTRSO Mon, May 22, 2023 20.71 20.84 20.71 20.80
896 NASDAQ NTRSO Fri, May 19, 2023 20.86 20.95 20.61 20.71
895 NASDAQ NTRSO Thu, May 18, 2023 20.85 20.99 20.75 20.86
894 NASDAQ NTRSO Wed, May 17, 2023 20.64 21.03 20.50 20.91
893 NASDAQ NTRSO Tue, May 16, 2023 20.74 20.87 20.56 20.62
892 NASDAQ NTRSO Mon, May 15, 2023 20.87 20.95 20.53 20.79
891 NASDAQ NTRSO Fri, May 12, 2023 21.04 21.04 20.58 20.84
890 NASDAQ NTRSO Thu, May 11, 2023 21.18 21.23 20.79 20.85
889 NASDAQ NTRSO Wed, May 10, 2023 21.05 21.38 20.93 21.31
888 NASDAQ NTRSO Tue, May 9, 2023 20.89 21.05 20.63 20.94
887 NASDAQ NTRSO Mon, May 8, 2023 20.88 21.16 20.69 20.93
886 NASDAQ NTRSO Fri, May 5, 2023 20.56 20.96 20.52 20.78
885 NASDAQ NTRSO Thu, May 4, 2023 20.70 21.35 20.11 20.37
884 NASDAQ NTRSO Wed, May 3, 2023 21.42 22.00 20.84 20.85
883 NASDAQ NTRSO Tue, May 2, 2023 22.05 22.05 21.00 21.52
882 NASDAQ NTRSO Mon, May 1, 2023 22.59 22.70 21.78 21.89
881 NASDAQ NTRSO Fri, Apr 28, 2023 22.42 22.91 22.42 22.50
880 NASDAQ NTRSO Thu, Apr 27, 2023 22.30 22.65 22.18 22.65
879 NASDAQ NTRSO Wed, Apr 26, 2023 22.32 22.53 22.27 22.32
878 NASDAQ NTRSO Tue, Apr 25, 2023 22.75 22.75 22.20 22.29
877 NASDAQ NTRSO Mon, Apr 24, 2023 22.79 22.80 22.48 22.80
876 NASDAQ NTRSO Fri, Apr 21, 2023 22.61 22.85 22.51 22.57
875 NASDAQ NTRSO Thu, Apr 20, 2023 22.54 22.70 22.38 22.46
874 NASDAQ NTRSO Wed, Apr 19, 2023 22.52 22.63 22.30 22.50
873 NASDAQ NTRSO Tue, Apr 18, 2023 22.61 22.69 22.41 22.55
872 NASDAQ NTRSO Mon, Apr 17, 2023 22.53 22.75 22.16 22.46
871 NASDAQ NTRSO Fri, Apr 14, 2023 22.79 22.80 22.45 22.79
870 NASDAQ NTRSO Thu, Apr 13, 2023 22.57 22.80 22.40 22.77
869 NASDAQ NTRSO Wed, Apr 12, 2023 22.96 22.96 22.43 22.43
868 NASDAQ NTRSO Tue, Apr 11, 2023 22.71 22.95 22.67 22.71
867 NASDAQ NTRSO Mon, Apr 10, 2023 22.76 22.88 22.71 22.76
866 NASDAQ NTRSO Thu, Apr 6, 2023 22.69 23.01 22.62 22.88
865 NASDAQ NTRSO Wed, Apr 5, 2023 22.76 22.94 22.60 22.76
864 NASDAQ NTRSO Tue, Apr 4, 2023 22.85 22.96 22.59 22.91
863 NASDAQ NTRSO Mon, Apr 3, 2023 22.95 22.98 22.53 22.90
862 NASDAQ NTRSO Fri, Mar 31, 2023 22.77 23.07 22.63 23.01
861 NASDAQ NTRSO Thu, Mar 30, 2023 22.57 22.66 22.43 22.66
860 NASDAQ NTRSO Wed, Mar 29, 2023 22.24 22.74 22.13 22.49
859 NASDAQ NTRSO Tue, Mar 28, 2023 21.97 22.33 21.90 22.24
858 NASDAQ NTRSO Mon, Mar 27, 2023 21.65 22.08 21.58 22.00
857 NASDAQ NTRSO Fri, Mar 24, 2023 21.26 21.45 20.85 21.45
856 NASDAQ NTRSO Thu, Mar 23, 2023 21.40 21.55 21.24 21.37
855 NASDAQ NTRSO Wed, Mar 22, 2023 21.09 21.50 21.09 21.47
854 NASDAQ NTRSO Tue, Mar 21, 2023 20.93 21.39 20.78 21.25
853 NASDAQ NTRSO Mon, Mar 20, 2023 20.65 21.15 20.49 20.75
852 NASDAQ NTRSO Fri, Mar 17, 2023 20.68 20.78 20.41 20.73
851 NASDAQ NTRSO Thu, Mar 16, 2023 20.10 20.90 19.76 20.85
850 NASDAQ NTRSO Wed, Mar 15, 2023 20.26 20.62 20.01 20.02
849 NASDAQ NTRSO Tue, Mar 14, 2023 20.70 21.15 19.93 20.61
848 NASDAQ NTRSO Mon, Mar 13, 2023 19.92 20.69 19.78 20.25
847 NASDAQ NTRSO Fri, Mar 10, 2023 20.96 20.96 20.40 20.65
846 NASDAQ NTRSO Thu, Mar 9, 2023 21.57 21.59 21.07 21.10
845 NASDAQ NTRSO Wed, Mar 8, 2023 21.47 21.64 21.42 21.56
844 NASDAQ NTRSO Tue, Mar 7, 2023 21.60 21.60 21.32 21.55
843 NASDAQ NTRSO Mon, Mar 6, 2023 21.49 21.77 21.39 21.61
842 NASDAQ NTRSO Fri, Mar 3, 2023 21.52 21.60 21.34 21.58
841 NASDAQ NTRSO Thu, Mar 2, 2023 21.35 21.35 21.03 21.31
840 NASDAQ NTRSO Wed, Mar 1, 2023 21.40 21.43 21.30 21.38
839 NASDAQ NTRSO Tue, Feb 28, 2023 21.55 21.57 21.23 21.40
838 NASDAQ NTRSO Mon, Feb 27, 2023 21.42 21.67 21.42 21.50
837 NASDAQ NTRSO Fri, Feb 24, 2023 21.50 21.50 21.29 21.44
836 NASDAQ NTRSO Thu, Feb 23, 2023 21.47 21.69 21.26 21.66
835 NASDAQ NTRSO Wed, Feb 22, 2023 21.12 21.63 21.12 21.30
834 NASDAQ NTRSO Tue, Feb 21, 2023 21.70 21.73 21.14 21.15
833 NASDAQ NTRSO Fri, Feb 17, 2023 22.02 22.15 21.85 21.88
832 NASDAQ NTRSO Thu, Feb 16, 2023 22.24 22.42 22.03 22.11
831 NASDAQ NTRSO Wed, Feb 15, 2023 22.40 22.43 22.26 22.38
830 NASDAQ NTRSO Tue, Feb 14, 2023 22.22 22.40 22.22 22.39
829 NASDAQ NTRSO Mon, Feb 13, 2023 22.03 22.29 22.02 22.29
828 NASDAQ NTRSO Fri, Feb 10, 2023 22.17 22.17 21.92 22.06
827 NASDAQ NTRSO Thu, Feb 9, 2023 22.33 22.45 22.16 22.19
826 NASDAQ NTRSO Wed, Feb 8, 2023 22.30 22.35 22.10 22.20
825 NASDAQ NTRSO Tue, Feb 7, 2023 22.40 22.49 22.09 22.22
824 NASDAQ NTRSO Mon, Feb 6, 2023 22.28 22.45 22.18 22.34
823 NASDAQ NTRSO Fri, Feb 3, 2023 22.68 22.88 22.48 22.48
822 NASDAQ NTRSO Thu, Feb 2, 2023 22.86 23.15 22.86 22.94
821 NASDAQ NTRSO Wed, Feb 1, 2023 22.76 22.99 22.58 22.73
820 NASDAQ NTRSO Tue, Jan 31, 2023 22.58 22.85 22.44 22.85
819 NASDAQ NTRSO Mon, Jan 30, 2023 22.39 22.70 22.39 22.57
818 NASDAQ NTRSO Fri, Jan 27, 2023 22.38 22.72 22.38 22.59
817 NASDAQ NTRSO Thu, Jan 26, 2023 22.50 22.58 22.47 22.55
816 NASDAQ NTRSO Wed, Jan 25, 2023 22.36 22.59 22.32 22.55
815 NASDAQ NTRSO Tue, Jan 24, 2023 22.62 22.62 22.50 22.56
814 NASDAQ NTRSO Mon, Jan 23, 2023 22.39 22.61 22.35 22.52
813 NASDAQ NTRSO Fri, Jan 20, 2023 22.21 22.39 22.02 22.39
812 NASDAQ NTRSO Thu, Jan 19, 2023 22.04 22.16 21.83 22.15
811 NASDAQ NTRSO Wed, Jan 18, 2023 22.00 22.30 21.89 21.89
810 NASDAQ NTRSO Tue, Jan 17, 2023 21.74 21.90 21.70 21.88
809 NASDAQ NTRSO Fri, Jan 13, 2023 21.48 21.69 21.48 21.65
808 NASDAQ NTRSO Thu, Jan 12, 2023 21.51 21.64 21.34 21.43
807 NASDAQ NTRSO Wed, Jan 11, 2023 21.37 21.45 21.29 21.31
806 NASDAQ NTRSO Tue, Jan 10, 2023 21.13 21.34 20.94 21.30
805 NASDAQ NTRSO Mon, Jan 9, 2023 21.04 21.33 21.04 21.10
804 NASDAQ NTRSO Fri, Jan 6, 2023 20.75 21.17 20.75 20.99
803 NASDAQ NTRSO Thu, Jan 5, 2023 20.41 20.88 20.41 20.70
802 NASDAQ NTRSO Wed, Jan 4, 2023 20.09 20.48 20.01 20.39
801 NASDAQ NTRSO Tue, Jan 3, 2023 20.06 20.44 19.79 20.02
800 NASDAQ NTRSO Fri, Dec 30, 2022 19.67 20.10 19.67 19.80
799 NASDAQ NTRSO Thu, Dec 29, 2022 20.11 20.19 19.67 19.88
798 NASDAQ NTRSO Wed, Dec 28, 2022 20.18 20.25 20.00 20.00
797 NASDAQ NTRSO Tue, Dec 27, 2022 20.46 20.50 20.03 20.18
796 NASDAQ NTRSO Fri, Dec 23, 2022 20.56 20.81 20.44 20.44
795 NASDAQ NTRSO Thu, Dec 22, 2022 20.88 20.88 20.47 20.50
794 NASDAQ NTRSO Wed, Dec 21, 2022 20.74 21.00 20.74 20.79
793 NASDAQ NTRSO Tue, Dec 20, 2022 21.00 21.03 20.81 20.81
792 NASDAQ NTRSO Mon, Dec 19, 2022 21.19 21.19 21.01 21.03
791 NASDAQ NTRSO Fri, Dec 16, 2022 21.03 21.21 21.03 21.21
790 NASDAQ NTRSO Thu, Dec 15, 2022 21.27 21.44 21.16 21.18
789 NASDAQ NTRSO Wed, Dec 14, 2022 21.27 21.49 21.25 21.37
788 NASDAQ NTRSO Tue, Dec 13, 2022 21.65 21.76 21.42 21.65
787 NASDAQ NTRSO Mon, Dec 12, 2022 21.65 21.65 21.31 21.39
786 NASDAQ NTRSO Fri, Dec 9, 2022 21.63 21.78 21.50 21.54
785 NASDAQ NTRSO Thu, Dec 8, 2022 21.79 21.85 21.61 21.69
784 NASDAQ NTRSO Wed, Dec 7, 2022 21.51 21.78 21.47 21.69
783 NASDAQ NTRSO Tue, Dec 6, 2022 21.47 21.54 21.28 21.45
782 NASDAQ NTRSO Mon, Dec 5, 2022 21.63 21.73 21.43 21.47
781 NASDAQ NTRSO Fri, Dec 2, 2022 21.24 21.67 21.24 21.63
780 NASDAQ NTRSO Thu, Dec 1, 2022 21.20 21.63 21.20 21.38
779 NASDAQ NTRSO Wed, Nov 30, 2022 21.09 21.31 20.80 21.10
778 NASDAQ NTRSO Tue, Nov 29, 2022 21.10 21.22 21.00 21.00
777 NASDAQ NTRSO Mon, Nov 28, 2022 21.36 21.38 21.16 21.16
776 NASDAQ NTRSO Fri, Nov 25, 2022 21.50 21.51 21.23 21.40
775 NASDAQ NTRSO Wed, Nov 23, 2022 21.27 21.55 21.19 21.44
774 NASDAQ NTRSO Tue, Nov 22, 2022 21.46 21.50 21.10 21.22
773 NASDAQ NTRSO Mon, Nov 21, 2022 21.43 21.43 21.14 21.18
772 NASDAQ NTRSO Fri, Nov 18, 2022 21.28 21.34 21.13 21.34
771 NASDAQ NTRSO Thu, Nov 17, 2022 21.25 21.40 21.06 21.22
770 NASDAQ NTRSO Wed, Nov 16, 2022 21.30 21.48 21.19 21.33
769 NASDAQ NTRSO Tue, Nov 15, 2022 21.21 21.48 21.21 21.32
768 NASDAQ NTRSO Mon, Nov 14, 2022 21.34 21.46 21.05 21.08
767 NASDAQ NTRSO Fri, Nov 11, 2022 21.04 21.48 21.04 21.39
766 NASDAQ NTRSO Thu, Nov 10, 2022 20.25 21.10 20.25 21.10
765 NASDAQ NTRSO Wed, Nov 9, 2022 20.18 20.18 19.76 20.02
764 NASDAQ NTRSO Tue, Nov 8, 2022 19.87 20.16 19.61 20.07
763 NASDAQ NTRSO Mon, Nov 7, 2022 19.84 19.84 19.57 19.73
762 NASDAQ NTRSO Fri, Nov 4, 2022 19.70 19.95 19.50 19.73
761 NASDAQ NTRSO Thu, Nov 3, 2022 19.68 19.97 19.58 19.65
760 NASDAQ NTRSO Wed, Nov 2, 2022 19.92 20.20 19.69 19.74
759 NASDAQ NTRSO Tue, Nov 1, 2022 20.03 20.06 19.81 19.95
758 NASDAQ NTRSO Mon, Oct 31, 2022 20.00 20.13 19.90 20.02
757 NASDAQ NTRSO Fri, Oct 28, 2022 20.16 20.20 19.98 20.06
756 NASDAQ NTRSO Thu, Oct 27, 2022 20.20 20.21 20.10 20.16
755 NASDAQ NTRSO Wed, Oct 26, 2022 20.15 20.39 20.12 20.12
754 NASDAQ NTRSO Tue, Oct 25, 2022 19.98 20.27 19.98 20.27
753 NASDAQ NTRSO Mon, Oct 24, 2022 20.01 20.01 19.79 19.97
752 NASDAQ NTRSO Fri, Oct 21, 2022 19.94 19.99 19.66 19.74
751 NASDAQ NTRSO Thu, Oct 20, 2022 20.12 20.35 19.81 19.83
750 NASDAQ NTRSO Wed, Oct 19, 2022 20.30 20.45 20.12 20.33
749 NASDAQ NTRSO Tue, Oct 18, 2022 20.69 20.78 20.32 20.36
748 NASDAQ NTRSO Mon, Oct 17, 2022 20.46 20.70 20.45 20.53
747 NASDAQ NTRSO Fri, Oct 14, 2022 20.43 20.57 20.21 20.41
746 NASDAQ NTRSO Thu, Oct 13, 2022 20.16 20.48 20.01 20.39
745 NASDAQ NTRSO Wed, Oct 12, 2022 20.40 20.47 20.32 20.41
744 NASDAQ NTRSO Tue, Oct 11, 2022 20.63 20.74 20.40 20.50
743 NASDAQ NTRSO Mon, Oct 10, 2022 20.89 21.12 20.57 20.63
742 NASDAQ NTRSO Fri, Oct 7, 2022 20.88 20.98 20.65 20.88
741 NASDAQ NTRSO Thu, Oct 6, 2022 21.27 21.27 21.00 21.00
740 NASDAQ NTRSO Wed, Oct 5, 2022 21.19 21.51 21.08 21.12
739 NASDAQ NTRSO Tue, Oct 4, 2022 21.43 21.61 21.25 21.29
738 NASDAQ NTRSO Mon, Oct 3, 2022 21.31 21.33 21.17 21.20
737 NASDAQ NTRSO Fri, Sep 30, 2022 21.00 21.15 20.90 21.12
736 NASDAQ NTRSO Thu, Sep 29, 2022 21.10 21.10 20.63 20.80
735 NASDAQ NTRSO Wed, Sep 28, 2022 21.05 21.30 20.86 21.20
734 NASDAQ NTRSO Tue, Sep 27, 2022 20.77 21.06 20.54 21.05
733 NASDAQ NTRSO Mon, Sep 26, 2022 20.60 20.78 20.41 20.74
732 NASDAQ NTRSO Fri, Sep 23, 2022 20.71 20.82 20.36 20.60
731 NASDAQ NTRSO Thu, Sep 22, 2022 21.15 21.16 20.67 20.70
730 NASDAQ NTRSO Wed, Sep 21, 2022 21.22 21.44 21.02 21.12
729 NASDAQ NTRSO Tue, Sep 20, 2022 21.31 21.41 21.15 21.25
728 NASDAQ NTRSO Mon, Sep 19, 2022 21.32 21.45 21.24 21.43
727 NASDAQ NTRSO Fri, Sep 16, 2022 21.54 21.64 21.37 21.43
726 NASDAQ NTRSO Thu, Sep 15, 2022 21.64 21.82 21.64 21.67
725 NASDAQ NTRSO Wed, Sep 14, 2022 21.80 21.94 21.69 21.85
724 NASDAQ NTRSO Tue, Sep 13, 2022 21.91 22.17 21.91 22.05
723 NASDAQ NTRSO Mon, Sep 12, 2022 21.87 22.39 21.60 22.31
722 NASDAQ NTRSO Fri, Sep 9, 2022 21.10 21.92 21.06 21.88
721 NASDAQ NTRSO Thu, Sep 8, 2022 21.50 21.65 21.02 21.02
720 NASDAQ NTRSO Wed, Sep 7, 2022 21.41 21.54 21.32 21.32
719 NASDAQ NTRSO Tue, Sep 6, 2022 21.43 21.60 21.14 21.17
718 NASDAQ NTRSO Fri, Sep 2, 2022 21.64 21.79 21.40 21.51
717 NASDAQ NTRSO Thu, Sep 1, 2022 21.74 21.82 21.34 21.46
716 NASDAQ NTRSO Wed, Aug 31, 2022 22.13 22.17 21.75 21.75
715 NASDAQ NTRSO Tue, Aug 30, 2022 22.32 22.35 22.01 22.09
714 NASDAQ NTRSO Mon, Aug 29, 2022 22.38 22.43 22.26 22.26
713 NASDAQ NTRSO Fri, Aug 26, 2022 22.69 22.77 22.42 22.50
712 NASDAQ NTRSO Thu, Aug 25, 2022 22.22 22.73 22.22 22.71
711 NASDAQ NTRSO Wed, Aug 24, 2022 22.40 22.73 22.14 22.36
710 NASDAQ NTRSO Tue, Aug 23, 2022 22.75 23.11 21.86 22.38
709 NASDAQ NTRSO Mon, Aug 22, 2022 23.05 23.06 22.75 22.75
708 NASDAQ NTRSO Fri, Aug 19, 2022 23.33 23.34 23.05 23.15
707 NASDAQ NTRSO Thu, Aug 18, 2022 23.59 23.66 23.33 23.47
706 NASDAQ NTRSO Wed, Aug 17, 2022 23.70 23.73 23.55 23.60
705 NASDAQ NTRSO Tue, Aug 16, 2022 24.38 24.38 23.79 23.79
704 NASDAQ NTRSO Mon, Aug 15, 2022 24.23 24.44 24.18 24.44
703 NASDAQ NTRSO Fri, Aug 12, 2022 24.37 24.39 24.11 24.18
702 NASDAQ NTRSO Thu, Aug 11, 2022 24.30 24.34 24.15 24.20
701 NASDAQ NTRSO Wed, Aug 10, 2022 24.26 24.43 24.25 24.33
700 NASDAQ NTRSO Tue, Aug 9, 2022 24.21 24.39 24.02 24.15
699 NASDAQ NTRSO Mon, Aug 8, 2022 24.26 24.59 24.26 24.49
698 NASDAQ NTRSO Fri, Aug 5, 2022 24.65 24.85 24.31 24.39
697 NASDAQ NTRSO Thu, Aug 4, 2022 24.89 24.92 24.65 24.85
696 NASDAQ NTRSO Wed, Aug 3, 2022 24.87 24.93 24.49 24.93
695 NASDAQ NTRSO Tue, Aug 2, 2022 24.04 25.01 23.90 24.67
694 NASDAQ NTRSO Mon, Aug 1, 2022 23.90 24.17 23.82 24.15
693 NASDAQ NTRSO Fri, Jul 29, 2022 23.71 24.07 23.63 23.93
692 NASDAQ NTRSO Thu, Jul 28, 2022 23.40 23.74 23.24 23.64
691 NASDAQ NTRSO Wed, Jul 27, 2022 23.34 23.40 23.21 23.29
690 NASDAQ NTRSO Tue, Jul 26, 2022 23.06 23.32 23.03 23.31
689 NASDAQ NTRSO Mon, Jul 25, 2022 23.12 23.27 23.07 23.17
688 NASDAQ NTRSO Fri, Jul 22, 2022 23.15 23.28 23.04 23.16
687 NASDAQ NTRSO Thu, Jul 21, 2022 22.96 23.06 22.89 23.06
686 NASDAQ NTRSO Wed, Jul 20, 2022 22.68 22.97 22.61 22.94
685 NASDAQ NTRSO Tue, Jul 19, 2022 22.70 22.78 22.60 22.61
684 NASDAQ NTRSO Mon, Jul 18, 2022 22.59 22.73 22.59 22.61
683 NASDAQ NTRSO Fri, Jul 15, 2022 22.40 22.65 22.36 22.50
682 NASDAQ NTRSO Thu, Jul 14, 2022 22.26 22.41 22.21 22.35
681 NASDAQ NTRSO Wed, Jul 13, 2022 22.40 22.52 22.25 22.45
680 NASDAQ NTRSO Tue, Jul 12, 2022 22.40 22.66 22.40 22.64
679 NASDAQ NTRSO Mon, Jul 11, 2022 22.38 22.58 22.30 22.56
678 NASDAQ NTRSO Fri, Jul 8, 2022 22.20 22.52 22.11 22.51
677 NASDAQ NTRSO Thu, Jul 7, 2022 22.28 22.30 22.08 22.23
676 NASDAQ NTRSO Wed, Jul 6, 2022 22.14 22.32 22.05 22.15
675 NASDAQ NTRSO Tue, Jul 5, 2022 22.00 22.13 21.84 22.12
674 NASDAQ NTRSO Fri, Jul 1, 2022 21.80 22.10 21.55 21.83
673 NASDAQ NTRSO Thu, Jun 30, 2022 21.66 21.76 21.52 21.64
672 NASDAQ NTRSO Wed, Jun 29, 2022 21.79 21.80 21.56 21.57
671 NASDAQ NTRSO Tue, Jun 28, 2022 21.55 21.80 21.55 21.68
670 NASDAQ NTRSO Mon, Jun 27, 2022 21.74 21.77 21.54 21.72
669 NASDAQ NTRSO Fri, Jun 24, 2022 21.64 21.73 21.45 21.56
668 NASDAQ NTRSO Thu, Jun 23, 2022 21.24 21.64 21.24 21.54
667 NASDAQ NTRSO Wed, Jun 22, 2022 21.17 21.53 21.17 21.32
666 NASDAQ NTRSO Tue, Jun 21, 2022 21.32 21.44 21.12 21.36
665 NASDAQ NTRSO Fri, Jun 17, 2022 20.76 21.12 20.76 21.03
664 NASDAQ NTRSO Thu, Jun 16, 2022 20.91 20.93 20.71 20.87
663 NASDAQ NTRSO Wed, Jun 15, 2022 20.88 21.41 20.85 21.05
662 NASDAQ NTRSO Tue, Jun 14, 2022 21.25 21.25 20.72 20.87
661 NASDAQ NTRSO Mon, Jun 13, 2022 21.92 21.97 21.31 21.32
660 NASDAQ NTRSO Fri, Jun 10, 2022 22.36 22.37 22.02 22.29
659 NASDAQ NTRSO Thu, Jun 9, 2022 22.83 22.86 22.52 22.62
658 NASDAQ NTRSO Wed, Jun 8, 2022 22.81 22.97 22.72 22.72
657 NASDAQ NTRSO Tue, Jun 7, 2022 22.65 23.01 22.65 22.83
656 NASDAQ NTRSO Mon, Jun 6, 2022 22.98 22.98 22.74 22.78
655 NASDAQ NTRSO Fri, Jun 3, 2022 22.73 23.01 22.73 22.81
654 NASDAQ NTRSO Thu, Jun 2, 2022 22.81 22.96 22.69 22.86
653 NASDAQ NTRSO Wed, Jun 1, 2022 22.93 23.00 22.72 22.87
652 NASDAQ NTRSO Tue, May 31, 2022 22.94 22.99 22.73 22.93
651 NASDAQ NTRSO Fri, May 27, 2022 22.69 23.07 22.45 22.99
650 NASDAQ NTRSO Thu, May 26, 2022 21.82 22.55 21.82 22.30
649 NASDAQ NTRSO Wed, May 25, 2022 21.60 22.00 21.41 21.94
648 NASDAQ NTRSO Tue, May 24, 2022 21.10 21.56 21.03 21.48
647 NASDAQ NTRSO Mon, May 23, 2022 21.18 21.19 21.03 21.03
646 NASDAQ NTRSO Fri, May 20, 2022 21.40 21.48 20.98 21.09
645 NASDAQ NTRSO Thu, May 19, 2022 21.17 21.36 21.12 21.23
644 NASDAQ NTRSO Wed, May 18, 2022 21.57 21.57 21.03 21.18
643 NASDAQ NTRSO Tue, May 17, 2022 22.05 22.06 21.47 21.47
642 NASDAQ NTRSO Mon, May 16, 2022 21.65 22.06 21.65 21.88
641 NASDAQ NTRSO Fri, May 13, 2022 21.98 21.98 21.51 21.70
640 NASDAQ NTRSO Thu, May 12, 2022 21.33 21.73 21.28 21.49
639 NASDAQ NTRSO Wed, May 11, 2022 21.38 21.68 21.38 21.41
638 NASDAQ NTRSO Tue, May 10, 2022 21.62 21.70 21.29 21.47
637 NASDAQ NTRSO Mon, May 9, 2022 21.50 21.65 21.11 21.22
636 NASDAQ NTRSO Fri, May 6, 2022 21.85 21.96 21.43 21.44
635 NASDAQ NTRSO Thu, May 5, 2022 22.14 22.41 21.90 21.90
634 NASDAQ NTRSO Wed, May 4, 2022 21.83 22.63 21.78 22.49
633 NASDAQ NTRSO Tue, May 3, 2022 22.32 22.54 21.83 21.83
632 NASDAQ NTRSO Mon, May 2, 2022 22.49 22.54 21.94 22.17
631 NASDAQ NTRSO Fri, Apr 29, 2022 22.64 22.72 22.47 22.70
630 NASDAQ NTRSO Thu, Apr 28, 2022 22.32 22.91 22.22 22.85
629 NASDAQ NTRSO Wed, Apr 27, 2022 22.75 22.77 22.20 22.28
628 NASDAQ NTRSO Tue, Apr 26, 2022 22.89 22.92 22.60 22.67
627 NASDAQ NTRSO Mon, Apr 25, 2022 22.62 23.10 22.57 22.72
626 NASDAQ NTRSO Fri, Apr 22, 2022 22.80 22.95 22.55 22.55
625 NASDAQ NTRSO Thu, Apr 21, 2022 23.15 23.42 22.90 22.90
624 NASDAQ NTRSO Wed, Apr 20, 2022 23.19 23.36 23.05 23.13
623 NASDAQ NTRSO Tue, Apr 19, 2022 23.33 23.35 23.12 23.19
622 NASDAQ NTRSO Mon, Apr 18, 2022 23.48 23.52 23.28 23.34
621 NASDAQ NTRSO Thu, Apr 14, 2022 23.31 23.50 23.22 23.47
620 NASDAQ NTRSO Wed, Apr 13, 2022 23.41 23.50 23.24 23.45
619 NASDAQ NTRSO Tue, Apr 12, 2022 23.48 23.60 23.22 23.35
618 NASDAQ NTRSO Mon, Apr 11, 2022 23.60 23.60 23.33 23.33
617 NASDAQ NTRSO Fri, Apr 8, 2022 23.69 23.94 23.65 23.71
616 NASDAQ NTRSO Thu, Apr 7, 2022 23.74 23.93 23.66 23.91
615 NASDAQ NTRSO Wed, Apr 6, 2022 24.00 24.00 23.65 23.79
614 NASDAQ NTRSO Tue, Apr 5, 2022 24.46 24.48 24.12 24.12
613 NASDAQ NTRSO Mon, Apr 4, 2022 24.65 24.65 24.43 24.50
612 NASDAQ NTRSO Fri, Apr 1, 2022 24.69 24.74 24.34 24.51
611 NASDAQ NTRSO Thu, Mar 31, 2022 24.54 24.76 24.50 24.74
610 NASDAQ NTRSO Wed, Mar 30, 2022 24.35 24.65 24.35 24.44
609 NASDAQ NTRSO Tue, Mar 29, 2022 24.14 24.41 23.96 24.41
608 NASDAQ NTRSO Mon, Mar 28, 2022 23.91 24.15 23.86 24.05
607 NASDAQ NTRSO Fri, Mar 25, 2022 23.91 24.08 23.84 23.84
606 NASDAQ NTRSO Thu, Mar 24, 2022 24.09 24.14 24.01 24.10
605 NASDAQ NTRSO Wed, Mar 23, 2022 24.03 24.07 23.91 24.01
604 NASDAQ NTRSO Tue, Mar 22, 2022 23.99 24.13 23.85 23.95
603 NASDAQ NTRSO Mon, Mar 21, 2022 24.18 24.23 24.00 24.08
602 NASDAQ NTRSO Fri, Mar 18, 2022 24.11 24.30 24.11 24.30
601 NASDAQ NTRSO Thu, Mar 17, 2022 23.80 24.26 23.75 24.11
600 NASDAQ NTRSO Wed, Mar 16, 2022 23.53 23.84 23.53 23.74
599 NASDAQ NTRSO Tue, Mar 15, 2022 23.30 23.69 23.30 23.45
598 NASDAQ NTRSO Mon, Mar 14, 2022 24.00 24.00 23.27 23.55
597 NASDAQ NTRSO Fri, Mar 11, 2022 24.42 24.42 24.16 24.16
596 NASDAQ NTRSO Thu, Mar 10, 2022 24.40 24.58 24.25 24.37
595 NASDAQ NTRSO Wed, Mar 9, 2022 24.45 24.61 24.40 24.47
594 NASDAQ NTRSO Tue, Mar 8, 2022 24.49 24.57 24.30 24.41
593 NASDAQ NTRSO Mon, Mar 7, 2022 24.66 24.66 24.37 24.42
592 NASDAQ NTRSO Fri, Mar 4, 2022 24.81 24.81 24.58 24.65
591 NASDAQ NTRSO Thu, Mar 3, 2022 24.86 24.93 24.75 24.75
590 NASDAQ NTRSO Wed, Mar 2, 2022 24.84 24.94 24.70 24.82
589 NASDAQ NTRSO Tue, Mar 1, 2022 24.72 24.84 24.70 24.78
588 NASDAQ NTRSO Mon, Feb 28, 2022 24.52 24.77 24.52 24.66
587 NASDAQ NTRSO Fri, Feb 25, 2022 24.63 24.73 24.34 24.65
586 NASDAQ NTRSO Thu, Feb 24, 2022 24.20 24.47 24.10 24.39
585 NASDAQ NTRSO Wed, Feb 23, 2022 24.49 24.51 24.30 24.46
584 NASDAQ NTRSO Tue, Feb 22, 2022 24.30 24.44 24.15 24.36
583 NASDAQ NTRSO Fri, Feb 18, 2022 24.36 24.60 24.17 24.33
582 NASDAQ NTRSO Thu, Feb 17, 2022 24.38 24.64 24.10 24.40
581 NASDAQ NTRSO Wed, Feb 16, 2022 24.14 24.44 23.70 24.44
580 NASDAQ NTRSO Tue, Feb 15, 2022 23.87 24.24 23.87 24.09
579 NASDAQ NTRSO Mon, Feb 14, 2022 24.29 24.29 23.50 23.72
578 NASDAQ NTRSO Fri, Feb 11, 2022 24.43 24.56 24.19 24.24
577 NASDAQ NTRSO Thu, Feb 10, 2022 24.37 24.50 24.10 24.41
576 NASDAQ NTRSO Wed, Feb 9, 2022 24.51 24.64 24.13 24.51
575 NASDAQ NTRSO Tue, Feb 8, 2022 24.64 24.65 24.05 24.41
574 NASDAQ NTRSO Mon, Feb 7, 2022 24.68 24.78 24.59 24.64
573 NASDAQ NTRSO Fri, Feb 4, 2022 24.98 25.00 24.50 24.58
572 NASDAQ NTRSO Thu, Feb 3, 2022 25.20 25.28 24.98 25.03
571 NASDAQ NTRSO Wed, Feb 2, 2022 25.34 25.55 25.01 25.32
570 NASDAQ NTRSO Tue, Feb 1, 2022 25.30 25.53 25.28 25.31
569 NASDAQ NTRSO Mon, Jan 31, 2022 25.06 25.32 25.06 25.30
568 NASDAQ NTRSO Fri, Jan 28, 2022 25.11 25.28 24.58 25.10
567 NASDAQ NTRSO Thu, Jan 27, 2022 25.62 25.90 24.99 25.08
566 NASDAQ NTRSO Wed, Jan 26, 2022 26.03 26.18 25.48 25.56
565 NASDAQ NTRSO Tue, Jan 25, 2022 27.57 27.59 26.02 26.03
564 NASDAQ NTRSO Mon, Jan 24, 2022 26.27 26.27 26.00 26.11
563 NASDAQ NTRSO Fri, Jan 21, 2022 26.33 26.35 26.14 26.35
562 NASDAQ NTRSO Thu, Jan 20, 2022 26.20 26.39 26.18 26.19
561 NASDAQ NTRSO Wed, Jan 19, 2022 26.41 26.41 26.16 26.27
560 NASDAQ NTRSO Tue, Jan 18, 2022 26.30 26.45 26.22 26.25
559 NASDAQ NTRSO Fri, Jan 14, 2022 26.55 26.55 26.37 26.48
558 NASDAQ NTRSO Thu, Jan 13, 2022 26.49 26.61 26.42 26.58
557 NASDAQ NTRSO Wed, Jan 12, 2022 26.53 26.58 26.41 26.49
556 NASDAQ NTRSO Tue, Jan 11, 2022 26.46 26.61 26.39 26.48
555 NASDAQ NTRSO Mon, Jan 10, 2022 26.48 26.50 26.25 26.39
554 NASDAQ NTRSO Fri, Jan 7, 2022 26.60 26.63 26.39 26.51
553 NASDAQ NTRSO Thu, Jan 6, 2022 26.65 26.65 26.15 26.63
552 NASDAQ NTRSO Wed, Jan 5, 2022 26.76 26.83 26.34 26.34
551 NASDAQ NTRSO Tue, Jan 4, 2022 26.94 26.94 26.67 26.67
550 NASDAQ NTRSO Mon, Jan 3, 2022 27.13 27.13 26.90 26.96
549 NASDAQ NTRSO Fri, Dec 31, 2021 27.05 27.14 27.01 27.11
548 NASDAQ NTRSO Thu, Dec 30, 2021 26.76 27.04 26.69 27.04
547 NASDAQ NTRSO Wed, Dec 29, 2021 26.70 26.85 26.70 26.81
546 NASDAQ NTRSO Tue, Dec 28, 2021 26.70 26.83 26.60 26.72
545 NASDAQ NTRSO Mon, Dec 27, 2021 26.88 26.91 26.68 26.68
544 NASDAQ NTRSO Thu, Dec 23, 2021 27.21 27.21 26.80 26.81
543 NASDAQ NTRSO Wed, Dec 22, 2021 26.83 27.04 26.73 27.04
542 NASDAQ NTRSO Tue, Dec 21, 2021 26.75 26.84 26.68 26.73
541 NASDAQ NTRSO Mon, Dec 20, 2021 26.65 26.78 26.62 26.65
540 NASDAQ NTRSO Fri, Dec 17, 2021 26.75 26.83 26.63 26.73
539 NASDAQ NTRSO Thu, Dec 16, 2021 26.33 26.76 26.28 26.76
538 NASDAQ NTRSO Wed, Dec 15, 2021 26.26 26.35 26.13 26.33
537 NASDAQ NTRSO Tue, Dec 14, 2021 26.26 26.27 26.11 26.26
536 NASDAQ NTRSO Mon, Dec 13, 2021 26.46 26.55 26.36 26.54
535 NASDAQ NTRSO Fri, Dec 10, 2021 26.70 26.70 26.39 26.40
534 NASDAQ NTRSO Thu, Dec 9, 2021 26.55 26.60 26.41 26.59
533 NASDAQ NTRSO Wed, Dec 8, 2021 26.55 26.55 26.42 26.55
532 NASDAQ NTRSO Tue, Dec 7, 2021 26.52 26.60 26.42 26.52
531 NASDAQ NTRSO Mon, Dec 6, 2021 26.30 26.45 26.21 26.36
530 NASDAQ NTRSO Fri, Dec 3, 2021 26.28 26.30 26.08 26.19
529 NASDAQ NTRSO Thu, Dec 2, 2021 26.13 26.34 26.03 26.16
528 NASDAQ NTRSO Wed, Dec 1, 2021 26.37 26.54 26.05 26.05
527 NASDAQ NTRSO Tue, Nov 30, 2021 26.25 26.27 26.00 26.21
526 NASDAQ NTRSO Mon, Nov 29, 2021 26.39 26.39 26.05 26.15
525 NASDAQ NTRSO Fri, Nov 26, 2021 26.21 26.26 25.87 26.06
524 NASDAQ NTRSO Wed, Nov 24, 2021 26.38 26.43 26.21 26.24
523 NASDAQ NTRSO Tue, Nov 23, 2021 26.45 26.46 26.28 26.32
522 NASDAQ NTRSO Mon, Nov 22, 2021 26.67 26.68 26.39 26.48
521 NASDAQ NTRSO Fri, Nov 19, 2021 26.57 26.66 26.53 26.66
520 NASDAQ NTRSO Thu, Nov 18, 2021 26.58 26.65 26.49 26.57
519 NASDAQ NTRSO Wed, Nov 17, 2021 26.54 26.68 26.47 26.53
518 NASDAQ NTRSO Tue, Nov 16, 2021 26.54 26.65 26.53 26.61
517 NASDAQ NTRSO Mon, Nov 15, 2021 26.79 26.79 26.53 26.61
516 NASDAQ NTRSO Fri, Nov 12, 2021 26.72 26.88 26.69 26.75
515 NASDAQ NTRSO Thu, Nov 11, 2021 27.00 27.00 26.74 26.74
514 NASDAQ NTRSO Wed, Nov 10, 2021 27.24 27.25 26.92 26.97
513 NASDAQ NTRSO Tue, Nov 9, 2021 27.39 27.41 27.22 27.22
512 NASDAQ NTRSO Mon, Nov 8, 2021 27.38 27.44 27.38 27.40
511 NASDAQ NTRSO Fri, Nov 5, 2021 27.34 27.44 27.31 27.44
510 NASDAQ NTRSO Thu, Nov 4, 2021 27.24 27.43 27.24 27.39
509 NASDAQ NTRSO Wed, Nov 3, 2021 27.29 27.33 27.15 27.25
508 NASDAQ NTRSO Tue, Nov 2, 2021 27.30 27.34 27.07 27.32
507 NASDAQ NTRSO Mon, Nov 1, 2021 27.31 27.33 27.20 27.28
506 NASDAQ NTRSO Fri, Oct 29, 2021 27.36 27.39 27.23 27.24
505 NASDAQ NTRSO Thu, Oct 28, 2021 27.38 27.38 27.23 27.35
504 NASDAQ NTRSO Wed, Oct 27, 2021 27.33 27.43 27.25 27.25
503 NASDAQ NTRSO Tue, Oct 26, 2021 27.39 27.41 27.24 27.28
502 NASDAQ NTRSO Mon, Oct 25, 2021 27.29 27.45 27.29 27.45
501 NASDAQ NTRSO Fri, Oct 22, 2021 27.57 27.57 27.29 27.34
500 NASDAQ NTRSO Thu, Oct 21, 2021 27.52 27.68 27.45 27.53
499 NASDAQ NTRSO Wed, Oct 20, 2021 27.59 27.71 27.51 27.60
498 NASDAQ NTRSO Tue, Oct 19, 2021 27.55 27.66 27.48 27.57
497 NASDAQ NTRSO Mon, Oct 18, 2021 27.64 27.67 27.50 27.67
496 NASDAQ NTRSO Fri, Oct 15, 2021 27.66 27.72 27.59 27.70
495 NASDAQ NTRSO Thu, Oct 14, 2021 27.60 27.75 27.60 27.67
494 NASDAQ NTRSO Wed, Oct 13, 2021 27.46 27.59 27.45 27.55
493 NASDAQ NTRSO Tue, Oct 12, 2021 27.22 27.55 27.20 27.54
492 NASDAQ NTRSO Mon, Oct 11, 2021 27.20 27.31 27.16 27.30
491 NASDAQ NTRSO Fri, Oct 8, 2021 27.26 27.26 27.08 27.18
490 NASDAQ NTRSO Thu, Oct 7, 2021 27.29 27.33 27.19 27.20
489 NASDAQ NTRSO Wed, Oct 6, 2021 27.13 27.32 26.93 27.32
488 NASDAQ NTRSO Tue, Oct 5, 2021 27.30 27.30 27.08 27.14
487 NASDAQ NTRSO Mon, Oct 4, 2021 27.57 27.57 27.23 27.23
486 NASDAQ NTRSO Fri, Oct 1, 2021 27.46 27.66 27.46 27.66
485 NASDAQ NTRSO Thu, Sep 30, 2021 27.56 27.68 27.41 27.45
484 NASDAQ NTRSO Wed, Sep 29, 2021 27.34 27.59 27.27 27.59
483 NASDAQ NTRSO Tue, Sep 28, 2021 27.40 27.40 27.06 27.30
482 NASDAQ NTRSO Mon, Sep 27, 2021 27.55 27.55 27.37 27.50
481 NASDAQ NTRSO Fri, Sep 24, 2021 27.55 27.70 27.50 27.63
480 NASDAQ NTRSO Thu, Sep 23, 2021 27.83 27.89 27.60 27.64
479 NASDAQ NTRSO Wed, Sep 22, 2021 27.70 27.88 27.70 27.71
478 NASDAQ NTRSO Tue, Sep 21, 2021 27.72 27.72 27.56 27.60
477 NASDAQ NTRSO Mon, Sep 20, 2021 27.60 27.68 27.55 27.67
476 NASDAQ NTRSO Fri, Sep 17, 2021 27.80 27.80 27.66 27.70
475 NASDAQ NTRSO Thu, Sep 16, 2021 27.74 27.87 27.68 27.80
474 NASDAQ NTRSO Wed, Sep 15, 2021 27.72 27.77 27.58 27.70
473 NASDAQ NTRSO Tue, Sep 14, 2021 27.67 27.72 27.57 27.72
472 NASDAQ NTRSO Mon, Sep 13, 2021 27.97 27.98 27.87 27.88
471 NASDAQ NTRSO Fri, Sep 10, 2021 27.90 27.93 27.76 27.93
470 NASDAQ NTRSO Thu, Sep 9, 2021 27.89 27.97 27.77 27.90
469 NASDAQ NTRSO Wed, Sep 8, 2021 27.80 27.87 27.72 27.76
468 NASDAQ NTRSO Tue, Sep 7, 2021 27.93 27.96 27.84 27.90
467 NASDAQ NTRSO Fri, Sep 3, 2021 27.98 27.98 27.81 27.98
466 NASDAQ NTRSO Thu, Sep 2, 2021 27.93 27.99 27.82 27.99
465 NASDAQ NTRSO Wed, Sep 1, 2021 27.73 27.91 27.73 27.91
464 NASDAQ NTRSO Tue, Aug 31, 2021 27.70 27.79 27.60 27.72
463 NASDAQ NTRSO Mon, Aug 30, 2021 27.62 27.76 27.62 27.74
462 NASDAQ NTRSO Fri, Aug 27, 2021 27.50 27.65 27.48 27.65
461 NASDAQ NTRSO Thu, Aug 26, 2021 27.56 27.57 27.41 27.41
460 NASDAQ NTRSO Wed, Aug 25, 2021 27.56 27.58 27.49 27.55
459 NASDAQ NTRSO Tue, Aug 24, 2021 27.64 27.65 27.49 27.52
458 NASDAQ NTRSO Mon, Aug 23, 2021 27.61 27.62 27.54 27.54
457 NASDAQ NTRSO Fri, Aug 20, 2021 27.49 27.65 27.45 27.51
456 NASDAQ NTRSO Thu, Aug 19, 2021 27.33 27.52 27.33 27.49
455 NASDAQ NTRSO Wed, Aug 18, 2021 27.43 27.53 27.32 27.53
454 NASDAQ NTRSO Tue, Aug 17, 2021 27.50 27.59 27.45 27.46
453 NASDAQ NTRSO Mon, Aug 16, 2021 27.59 27.59 27.54 27.55
452 NASDAQ NTRSO Fri, Aug 13, 2021 27.48 27.59 27.47 27.47
451 NASDAQ NTRSO Thu, Aug 12, 2021 27.44 27.54 27.27 27.49
450 NASDAQ NTRSO Wed, Aug 11, 2021 27.38 27.47 27.37 27.44
449 NASDAQ NTRSO Tue, Aug 10, 2021 27.60 27.60 27.04 27.38
448 NASDAQ NTRSO Mon, Aug 9, 2021 27.52 27.61 27.48 27.48
447 NASDAQ NTRSO Fri, Aug 6, 2021 27.46 27.65 27.46 27.60
446 NASDAQ NTRSO Thu, Aug 5, 2021 27.58 27.67 27.57 27.65
445 NASDAQ NTRSO Wed, Aug 4, 2021 27.57 27.57 27.47 27.56
444 NASDAQ NTRSO Tue, Aug 3, 2021 27.48 27.56 27.38 27.52
443 NASDAQ NTRSO Mon, Aug 2, 2021 27.26 27.51 27.26 27.49
442 NASDAQ NTRSO Fri, Jul 30, 2021 27.16 27.31 27.10 27.31
441 NASDAQ NTRSO Thu, Jul 29, 2021 27.02 27.16 27.02 27.14
440 NASDAQ NTRSO Wed, Jul 28, 2021 27.00 27.03 26.85 27.03
439 NASDAQ NTRSO Tue, Jul 27, 2021 27.03 27.03 26.92 27.00
438 NASDAQ NTRSO Mon, Jul 26, 2021 27.02 27.07 26.96 27.03
437 NASDAQ NTRSO Fri, Jul 23, 2021 27.14 27.14 26.99 27.07
436 NASDAQ NTRSO Thu, Jul 22, 2021 27.15 27.22 26.98 27.13
435 NASDAQ NTRSO Wed, Jul 21, 2021 27.24 27.30 27.06 27.13
434 NASDAQ NTRSO Tue, Jul 20, 2021 27.23 27.31 27.16 27.24
433 NASDAQ NTRSO Mon, Jul 19, 2021 27.12 27.27 27.12 27.13
432 NASDAQ NTRSO Fri, Jul 16, 2021 27.41 27.41 27.20 27.20
431 NASDAQ NTRSO Thu, Jul 15, 2021 27.38 27.42 27.24 27.24
430 NASDAQ NTRSO Wed, Jul 14, 2021 27.39 27.39 27.22 27.39
429 NASDAQ NTRSO Tue, Jul 13, 2021 27.39 27.48 27.24 27.39
428 NASDAQ NTRSO Mon, Jul 12, 2021 27.64 27.72 26.80 27.42
427 NASDAQ NTRSO Fri, Jul 9, 2021 27.60 27.73 27.57 27.57
426 NASDAQ NTRSO Thu, Jul 8, 2021 27.68 27.84 27.46 27.46
425 NASDAQ NTRSO Wed, Jul 7, 2021 27.66 27.81 27.63 27.81
424 NASDAQ NTRSO Tue, Jul 6, 2021 27.57 27.68 27.55 27.68
423 NASDAQ NTRSO Fri, Jul 2, 2021 27.58 27.58 27.56 27.56
422 NASDAQ NTRSO Thu, Jul 1, 2021 27.75 27.75 27.50 27.59
421 NASDAQ NTRSO Wed, Jun 30, 2021 27.55 27.80 27.55 27.74
420 NASDAQ NTRSO Tue, Jun 29, 2021 27.64 27.70 27.56 27.69
419 NASDAQ NTRSO Mon, Jun 28, 2021 27.77 27.77 27.59 27.60
418 NASDAQ NTRSO Fri, Jun 25, 2021 27.79 27.79 27.63 27.75
417 NASDAQ NTRSO Thu, Jun 24, 2021 27.84 27.86 27.66 27.75
416 NASDAQ NTRSO Wed, Jun 23, 2021 27.69 27.83 27.63 27.83
415 NASDAQ NTRSO Tue, Jun 22, 2021 27.62 27.74 27.47 27.74
414 NASDAQ NTRSO Mon, Jun 21, 2021 27.47 27.65 27.46 27.64
413 NASDAQ NTRSO Fri, Jun 18, 2021 27.41 27.47 27.35 27.47
412 NASDAQ NTRSO Thu, Jun 17, 2021 27.43 27.47 27.34 27.44
411 NASDAQ NTRSO Wed, Jun 16, 2021 27.43 27.43 27.37 27.42
410 NASDAQ NTRSO Tue, Jun 15, 2021 27.31 27.44 27.24 27.44
409 NASDAQ NTRSO Mon, Jun 14, 2021 27.21 27.31 27.06 27.31
408 NASDAQ NTRSO Fri, Jun 11, 2021 27.45 27.45 27.38 27.45
407 NASDAQ NTRSO Thu, Jun 10, 2021 27.45 27.45 27.42 27.45
406 NASDAQ NTRSO Wed, Jun 9, 2021 27.42 27.50 27.42 27.44
405 NASDAQ NTRSO Tue, Jun 8, 2021 27.45 27.49 27.41 27.45
404 NASDAQ NTRSO Mon, Jun 7, 2021 27.43 27.45 27.43 27.45
403 NASDAQ NTRSO Fri, Jun 4, 2021 27.37 27.45 27.31 27.44
402 NASDAQ NTRSO Thu, Jun 3, 2021 27.44 27.44 27.31 27.40
401 NASDAQ NTRSO Wed, Jun 2, 2021 27.45 27.45 27.41 27.45
400 NASDAQ NTRSO Tue, Jun 1, 2021 27.40 27.45 27.38 27.40
399 NASDAQ NTRSO Fri, May 28, 2021 27.21 27.40 27.21 27.40
398 NASDAQ NTRSO Thu, May 27, 2021 27.05 27.21 27.05 27.17
397 NASDAQ NTRSO Wed, May 26, 2021 27.24 27.24 27.05 27.14
396 NASDAQ NTRSO Tue, May 25, 2021 27.22 27.23 27.16 27.20
395 NASDAQ NTRSO Mon, May 24, 2021 27.20 27.29 27.16 27.19
394 NASDAQ NTRSO Fri, May 21, 2021 27.18 27.19 27.03 27.03
393 NASDAQ NTRSO Thu, May 20, 2021 26.82 27.12 26.82 27.12
392 NASDAQ NTRSO Wed, May 19, 2021 26.81 26.83 26.69 26.80
391 NASDAQ NTRSO Tue, May 18, 2021 26.71 26.93 26.71 26.88
390 NASDAQ NTRSO Mon, May 17, 2021 26.87 26.87 26.72 26.74
389 NASDAQ NTRSO Fri, May 14, 2021 26.85 26.89 26.74 26.85
388 NASDAQ NTRSO Thu, May 13, 2021 26.62 26.93 26.62 26.83
387 NASDAQ NTRSO Wed, May 12, 2021 27.00 27.00 26.70 26.70
386 NASDAQ NTRSO Tue, May 11, 2021 27.18 27.19 26.96 27.04
385 NASDAQ NTRSO Mon, May 10, 2021 27.25 27.29 27.18 27.19
384 NASDAQ NTRSO Fri, May 7, 2021 27.26 27.30 27.21 27.25
383 NASDAQ NTRSO Thu, May 6, 2021 27.32 27.41 27.21 27.23
382 NASDAQ NTRSO Wed, May 5, 2021 27.35 27.41 27.21 27.40
381 NASDAQ NTRSO Tue, May 4, 2021 27.24 27.35 27.23 27.35
380 NASDAQ NTRSO Mon, May 3, 2021 27.24 27.35 27.15 27.26
379 NASDAQ NTRSO Fri, Apr 30, 2021 27.27 27.45 27.11 27.11
378 NASDAQ NTRSO Thu, Apr 29, 2021 27.54 27.54 27.23 27.27
377 NASDAQ NTRSO Wed, Apr 28, 2021 27.53 27.53 27.37 27.39
376 NASDAQ NTRSO Tue, Apr 27, 2021 27.64 27.64 27.43 27.43
375 NASDAQ NTRSO Mon, Apr 26, 2021 27.60 27.64 27.53 27.64
374 NASDAQ NTRSO Fri, Apr 23, 2021 27.50 27.58 27.43 27.52
373 NASDAQ NTRSO Thu, Apr 22, 2021 27.41 27.50 27.41 27.47
372 NASDAQ NTRSO Wed, Apr 21, 2021 27.44 27.53 27.42 27.49
371 NASDAQ NTRSO Tue, Apr 20, 2021 27.42 27.54 27.30 27.44
370 NASDAQ NTRSO Mon, Apr 19, 2021 27.38 27.42 27.29 27.41
369 NASDAQ NTRSO Fri, Apr 16, 2021 27.43 27.43 27.33 27.36
368 NASDAQ NTRSO Thu, Apr 15, 2021 27.38 27.39 27.24 27.39
367 NASDAQ NTRSO Wed, Apr 14, 2021 27.41 27.42 27.30 27.30
366 NASDAQ NTRSO Tue, Apr 13, 2021 27.28 27.42 27.20 27.38
365 NASDAQ NTRSO Mon, Apr 12, 2021 27.39 27.41 27.17 27.37
364 NASDAQ NTRSO Fri, Apr 9, 2021 27.29 27.37 27.26 27.26
363 NASDAQ NTRSO Thu, Apr 8, 2021 27.30 27.30 27.04 27.30
362 NASDAQ NTRSO Wed, Apr 7, 2021 27.29 27.30 27.15 27.24
361 NASDAQ NTRSO Tue, Apr 6, 2021 27.18 27.34 27.10 27.30
360 NASDAQ NTRSO Mon, Apr 5, 2021 27.02 27.16 26.96 27.14
359 NASDAQ NTRSO Thu, Apr 1, 2021 26.93 27.04 26.84 27.00
358 NASDAQ NTRSO Wed, Mar 31, 2021 26.81 26.85 26.80 26.80
357 NASDAQ NTRSO Tue, Mar 30, 2021 26.59 26.78 26.50 26.77
356 NASDAQ NTRSO Mon, Mar 29, 2021 26.59 26.66 26.52 26.66
355 NASDAQ NTRSO Fri, Mar 26, 2021 26.83 26.83 26.62 26.77
354 NASDAQ NTRSO Thu, Mar 25, 2021 26.77 26.81 26.60 26.75
353 NASDAQ NTRSO Wed, Mar 24, 2021 26.66 26.84 26.61 26.77
352 NASDAQ NTRSO Tue, Mar 23, 2021 26.62 26.64 26.56 26.64
351 NASDAQ NTRSO Mon, Mar 22, 2021 26.35 26.62 26.35 26.62
350 NASDAQ NTRSO Fri, Mar 19, 2021 26.40 26.52 26.31 26.52
349 NASDAQ NTRSO Thu, Mar 18, 2021 26.63 26.63 26.31 26.31
348 NASDAQ NTRSO Wed, Mar 17, 2021 26.58 26.69 26.43 26.69
347 NASDAQ NTRSO Tue, Mar 16, 2021 26.66 26.90 26.51 26.72
346 NASDAQ NTRSO Mon, Mar 15, 2021 26.64 26.65 26.39 26.56
345 NASDAQ NTRSO Fri, Mar 12, 2021 26.62 26.62 26.32 26.60
344 NASDAQ NTRSO Thu, Mar 11, 2021 26.73 26.91 26.62 26.91
343 NASDAQ NTRSO Wed, Mar 10, 2021 26.75 26.75 26.58 26.67
342 NASDAQ NTRSO Tue, Mar 9, 2021 26.62 26.71 26.45 26.71
341 NASDAQ NTRSO Mon, Mar 8, 2021 26.45 26.51 26.38 26.51
340 NASDAQ NTRSO Fri, Mar 5, 2021 26.37 26.55 26.25 26.49
339 NASDAQ NTRSO Thu, Mar 4, 2021 26.33 26.56 26.23 26.28
338 NASDAQ NTRSO Wed, Mar 3, 2021 26.25 26.51 26.25 26.44
337 NASDAQ NTRSO Tue, Mar 2, 2021 26.31 26.53 26.26 26.41
336 NASDAQ NTRSO Mon, Mar 1, 2021 26.02 26.33 26.02 26.25
335 NASDAQ NTRSO Fri, Feb 26, 2021 25.83 26.09 25.79 26.07
334 NASDAQ NTRSO Thu, Feb 25, 2021 26.06 26.06 25.75 25.80
333 NASDAQ NTRSO Wed, Feb 24, 2021 26.18 26.18 26.02 26.03
332 NASDAQ NTRSO Tue, Feb 23, 2021 26.20 26.25 26.12 26.18
331 NASDAQ NTRSO Mon, Feb 22, 2021 26.48 26.48 26.23 26.24
330 NASDAQ NTRSO Fri, Feb 19, 2021 26.32 26.41 26.28 26.40
329 NASDAQ NTRSO Thu, Feb 18, 2021 26.60 26.60 26.30 26.38
328 NASDAQ NTRSO Wed, Feb 17, 2021 26.61 26.83 26.49 26.61
327 NASDAQ NTRSO Tue, Feb 16, 2021 26.89 26.89 26.54 26.54
326 NASDAQ NTRSO Fri, Feb 12, 2021 27.14 27.14 26.78 26.90
325 NASDAQ NTRSO Thu, Feb 11, 2021 27.26 27.36 27.05 27.10
324 NASDAQ NTRSO Wed, Feb 10, 2021 27.10 27.36 27.10 27.36
323 NASDAQ NTRSO Tue, Feb 9, 2021 27.04 27.27 26.91 27.24
322 NASDAQ NTRSO Mon, Feb 8, 2021 27.06 27.06 26.96 27.04
321 NASDAQ NTRSO Fri, Feb 5, 2021 26.90 27.12 26.85 27.01
320 NASDAQ NTRSO Thu, Feb 4, 2021 26.78 26.95 26.64 26.95
319 NASDAQ NTRSO Wed, Feb 3, 2021 26.97 26.97 26.69 26.70
318 NASDAQ NTRSO Tue, Feb 2, 2021 26.79 26.97 26.74 26.95
317 NASDAQ NTRSO Mon, Feb 1, 2021 26.74 26.82 26.66 26.73
316 NASDAQ NTRSO Fri, Jan 29, 2021 26.72 26.81 26.47 26.80
315 NASDAQ NTRSO Thu, Jan 28, 2021 26.57 26.83 26.53 26.71
314 NASDAQ NTRSO Wed, Jan 27, 2021 26.78 26.88 26.55 26.58
313 NASDAQ NTRSO Tue, Jan 26, 2021 26.90 26.98 26.79 26.88
312 NASDAQ NTRSO Mon, Jan 25, 2021 27.12 27.12 26.76 26.86
311 NASDAQ NTRSO Fri, Jan 22, 2021 26.89 27.02 26.84 26.99
310 NASDAQ NTRSO Thu, Jan 21, 2021 26.86 26.98 26.78 26.82
309 NASDAQ NTRSO Wed, Jan 20, 2021 26.76 26.87 26.73 26.86
308 NASDAQ NTRSO Tue, Jan 19, 2021 26.84 26.85 26.60 26.76
307 NASDAQ NTRSO Fri, Jan 15, 2021 26.86 26.91 26.72 26.75
306 NASDAQ NTRSO Thu, Jan 14, 2021 26.80 27.03 26.77 26.79
305 NASDAQ NTRSO Wed, Jan 13, 2021 26.47 26.84 26.47 26.69
304 NASDAQ NTRSO Tue, Jan 12, 2021 26.50 26.54 26.25 26.47
303 NASDAQ NTRSO Mon, Jan 11, 2021 26.47 26.65 26.44 26.54
302 NASDAQ NTRSO Fri, Jan 8, 2021 26.63 26.70 26.53 26.70
301 NASDAQ NTRSO Thu, Jan 7, 2021 26.67 26.72 26.38 26.47
300 NASDAQ NTRSO Wed, Jan 6, 2021 27.27 27.27 26.68 26.77
299 NASDAQ NTRSO Tue, Jan 5, 2021 27.42 27.58 27.27 27.31
298 NASDAQ NTRSO Mon, Jan 4, 2021 27.54 27.68 27.45 27.46
297 NASDAQ NTRSO Thu, Dec 31, 2020 27.55 27.78 27.43 27.78
296 NASDAQ NTRSO Wed, Dec 30, 2020 27.50 27.71 27.43 27.71
295 NASDAQ NTRSO Tue, Dec 29, 2020 27.51 27.61 27.46 27.57
294 NASDAQ NTRSO Mon, Dec 28, 2020 27.57 27.67 27.48 27.64
293 NASDAQ NTRSO Thu, Dec 24, 2020 27.41 27.70 27.40 27.50
292 NASDAQ NTRSO Wed, Dec 23, 2020 27.89 27.89 27.41 27.41
291 NASDAQ NTRSO Tue, Dec 22, 2020 27.97 28.03 27.77 27.81
290 NASDAQ NTRSO Mon, Dec 21, 2020 27.99 28.07 27.87 28.03
289 NASDAQ NTRSO Fri, Dec 18, 2020 27.83 28.00 27.83 28.00
288 NASDAQ NTRSO Thu, Dec 17, 2020 27.83 27.94 27.81 27.94
287 NASDAQ NTRSO Wed, Dec 16, 2020 27.70 27.90 27.70 27.90
286 NASDAQ NTRSO Tue, Dec 15, 2020 27.58 27.72 27.55 27.71
285 NASDAQ NTRSO Mon, Dec 14, 2020 27.66 27.74 27.55 27.69
284 NASDAQ NTRSO Fri, Dec 11, 2020 27.77 27.95 27.77 27.92
283 NASDAQ NTRSO Thu, Dec 10, 2020 27.96 28.07 27.77 27.82
282 NASDAQ NTRSO Wed, Dec 9, 2020 27.89 28.01 27.86 28.01
281 NASDAQ NTRSO Tue, Dec 8, 2020 27.69 27.89 27.52 27.85
280 NASDAQ NTRSO Mon, Dec 7, 2020 27.49 27.73 27.48 27.69
279 NASDAQ NTRSO Fri, Dec 4, 2020 27.48 27.62 27.48 27.62
278 NASDAQ NTRSO Thu, Dec 3, 2020 27.42 27.48 27.37 27.48
277 NASDAQ NTRSO Wed, Dec 2, 2020 27.27 27.42 27.19 27.31
276 NASDAQ NTRSO Tue, Dec 1, 2020 27.30 27.42 27.20 27.29
275 NASDAQ NTRSO Mon, Nov 30, 2020 27.45 27.51 27.17 27.18
274 NASDAQ NTRSO Fri, Nov 27, 2020 27.52 27.55 27.45 27.55
273 NASDAQ NTRSO Wed, Nov 25, 2020 27.54 27.54 27.43 27.45
272 NASDAQ NTRSO Tue, Nov 24, 2020 27.48 27.55 27.40 27.47
271 NASDAQ NTRSO Mon, Nov 23, 2020 27.37 27.45 27.37 27.44
270 NASDAQ NTRSO Fri, Nov 20, 2020 27.37 27.37 27.22 27.30
269 NASDAQ NTRSO Thu, Nov 19, 2020 27.38 27.38 27.11 27.26
268 NASDAQ NTRSO Wed, Nov 18, 2020 27.35 27.39 27.24 27.30
267 NASDAQ NTRSO Tue, Nov 17, 2020 27.39 27.40 27.19 27.31
266 NASDAQ NTRSO Mon, Nov 16, 2020 26.98 27.46 26.98 27.42
265 NASDAQ NTRSO Fri, Nov 13, 2020 26.95 26.95 26.80 26.95
264 NASDAQ NTRSO Thu, Nov 12, 2020 26.91 26.95 26.81 26.94
263 NASDAQ NTRSO Wed, Nov 11, 2020 26.81 26.92 26.80 26.85
262 NASDAQ NTRSO Tue, Nov 10, 2020 26.97 27.07 26.73 26.73
261 NASDAQ NTRSO Mon, Nov 9, 2020 27.06 27.18 26.95 27.05
260 NASDAQ NTRSO Fri, Nov 6, 2020 26.96 26.96 26.69 26.72
259 NASDAQ NTRSO Thu, Nov 5, 2020 26.81 26.96 26.70 26.96
258 NASDAQ NTRSO Wed, Nov 4, 2020 26.55 26.74 26.55 26.69
257 NASDAQ NTRSO Tue, Nov 3, 2020 26.42 26.59 26.26 26.26
256 NASDAQ NTRSO Mon, Nov 2, 2020 26.41 26.54 26.25 26.46
255 NASDAQ NTRSO Fri, Oct 30, 2020 26.45 26.53 26.18 26.48
254 NASDAQ NTRSO Thu, Oct 29, 2020 26.44 26.52 26.33 26.35
253 NASDAQ NTRSO Wed, Oct 28, 2020 26.97 26.97 26.48 26.55
252 NASDAQ NTRSO Tue, Oct 27, 2020 27.12 27.12 26.82 26.82
251 NASDAQ NTRSO Mon, Oct 26, 2020 26.93 27.20 26.92 27.10
250 NASDAQ NTRSO Fri, Oct 23, 2020 27.08 27.17 27.00 27.17
249 NASDAQ NTRSO Thu, Oct 22, 2020 26.92 27.02 26.67 27.02
248 NASDAQ NTRSO Wed, Oct 21, 2020 27.04 27.22 26.66 26.76
247 NASDAQ NTRSO Tue, Oct 20, 2020 27.28 27.28 26.85 26.91
246 NASDAQ NTRSO Mon, Oct 19, 2020 27.29 27.29 26.99 27.06
245 NASDAQ NTRSO Fri, Oct 16, 2020 27.43 27.48 27.22 27.22
244 NASDAQ NTRSO Thu, Oct 15, 2020 27.30 27.38 27.18 27.37
243 NASDAQ NTRSO Wed, Oct 14, 2020 27.45 27.45 27.18 27.30
242 NASDAQ NTRSO Tue, Oct 13, 2020 27.30 27.49 27.26 27.49
241 NASDAQ NTRSO Mon, Oct 12, 2020 27.32 27.40 27.25 27.40
240 NASDAQ NTRSO Fri, Oct 9, 2020 27.25 27.28 27.15 27.26
239 NASDAQ NTRSO Thu, Oct 8, 2020 27.24 27.34 27.18 27.18
238 NASDAQ NTRSO Wed, Oct 7, 2020 27.24 27.29 27.16 27.25
237 NASDAQ NTRSO Tue, Oct 6, 2020 27.24 27.30 27.16 27.18
236 NASDAQ NTRSO Mon, Oct 5, 2020 27.25 27.29 27.16 27.17
235 NASDAQ NTRSO Fri, Oct 2, 2020 27.01 27.25 27.01 27.25
234 NASDAQ NTRSO Thu, Oct 1, 2020 27.28 27.28 27.14 27.25
233 NASDAQ NTRSO Wed, Sep 30, 2020 27.25 27.25 27.00 27.01
232 NASDAQ NTRSO Tue, Sep 29, 2020 27.29 27.29 27.18 27.25
231 NASDAQ NTRSO Mon, Sep 28, 2020 27.24 27.30 27.16 27.29
230 NASDAQ NTRSO Fri, Sep 25, 2020 27.02 27.33 26.98 27.14
229 NASDAQ NTRSO Thu, Sep 24, 2020 27.05 27.08 26.78 26.93
228 NASDAQ NTRSO Wed, Sep 23, 2020 27.25 27.26 26.95 27.00
227 NASDAQ NTRSO Tue, Sep 22, 2020 27.25 27.27 27.16 27.25
226 NASDAQ NTRSO Mon, Sep 21, 2020 27.00 27.25 27.00 27.13
225 NASDAQ NTRSO Fri, Sep 18, 2020 27.39 27.39 27.15 27.25
224 NASDAQ NTRSO Thu, Sep 17, 2020 27.30 27.39 27.21 27.21
223 NASDAQ NTRSO Wed, Sep 16, 2020 27.25 27.39 27.25 27.35
222 NASDAQ NTRSO Tue, Sep 15, 2020 27.27 27.32 27.11 27.21
221 NASDAQ NTRSO Mon, Sep 14, 2020 27.15 27.39 27.09 27.11
220 NASDAQ NTRSO Fri, Sep 11, 2020 27.52 27.52 27.35 27.38
219 NASDAQ NTRSO Thu, Sep 10, 2020 27.40 27.53 27.36 27.38
218 NASDAQ NTRSO Wed, Sep 9, 2020 27.29 27.29 27.20 27.25
217 NASDAQ NTRSO Tue, Sep 8, 2020 27.18 27.40 27.16 27.18
216 NASDAQ NTRSO Fri, Sep 4, 2020 27.48 27.48 27.24 27.31
215 NASDAQ NTRSO Thu, Sep 3, 2020 27.45 27.48 27.27 27.45
214 NASDAQ NTRSO Wed, Sep 2, 2020 27.46 27.46 27.35 27.35
213 NASDAQ NTRSO Tue, Sep 1, 2020 27.46 27.53 27.38 27.43
212 NASDAQ NTRSO Mon, Aug 31, 2020 27.43 27.60 27.40 27.45
211 NASDAQ NTRSO Fri, Aug 28, 2020 27.54 27.58 27.33 27.33
210 NASDAQ NTRSO Thu, Aug 27, 2020 27.62 27.62 27.50 27.52
209 NASDAQ NTRSO Wed, Aug 26, 2020 27.59 27.69 27.44 27.58
208 NASDAQ NTRSO Tue, Aug 25, 2020 27.59 27.61 27.51 27.58
207 NASDAQ NTRSO Mon, Aug 24, 2020 27.47 27.61 27.41 27.61
206 NASDAQ NTRSO Fri, Aug 21, 2020 27.47 27.55 27.42 27.49
205 NASDAQ NTRSO Thu, Aug 20, 2020 27.32 27.54 27.32 27.54
204 NASDAQ NTRSO Wed, Aug 19, 2020 27.60 27.60 27.30 27.38
203 NASDAQ NTRSO Tue, Aug 18, 2020 27.35 27.59 27.35 27.49
202 NASDAQ NTRSO Mon, Aug 17, 2020 27.47 27.50 27.30 27.39
201 NASDAQ NTRSO Fri, Aug 14, 2020 27.23 27.52 27.23 27.37
200 NASDAQ NTRSO Thu, Aug 13, 2020 27.27 27.42 27.22 27.24
199 NASDAQ NTRSO Wed, Aug 12, 2020 27.29 27.35 27.20 27.29
198 NASDAQ NTRSO Tue, Aug 11, 2020 27.20 27.31 27.12 27.13
197 NASDAQ NTRSO Mon, Aug 10, 2020 27.13 27.21 27.03 27.21
196 NASDAQ NTRSO Fri, Aug 7, 2020 26.99 27.13 26.78 27.11
195 NASDAQ NTRSO Thu, Aug 6, 2020 27.04 27.05 26.79 26.79
194 NASDAQ NTRSO Wed, Aug 5, 2020 27.13 27.14 26.97 27.14
193 NASDAQ NTRSO Tue, Aug 4, 2020 26.99 27.13 26.98 27.13
192 NASDAQ NTRSO Mon, Aug 3, 2020 27.08 27.13 27.03 27.10
191 NASDAQ NTRSO Fri, Jul 31, 2020 27.05 27.09 26.95 27.09
190 NASDAQ NTRSO Thu, Jul 30, 2020 26.98 27.05 26.83 26.93
189 NASDAQ NTRSO Wed, Jul 29, 2020 26.74 27.04 26.74 26.93
188 NASDAQ NTRSO Tue, Jul 28, 2020 26.66 26.84 26.66 26.75
187 NASDAQ NTRSO Mon, Jul 27, 2020 26.59 26.73 26.59 26.70
186 NASDAQ NTRSO Fri, Jul 24, 2020 26.56 26.73 26.55 26.68
185 NASDAQ NTRSO Thu, Jul 23, 2020 26.67 26.68 26.33 26.68
184 NASDAQ NTRSO Wed, Jul 22, 2020 26.65 26.73 26.49 26.51
183 NASDAQ NTRSO Tue, Jul 21, 2020 26.35 26.64 26.35 26.57
182 NASDAQ NTRSO Mon, Jul 20, 2020 26.32 26.43 26.10 26.43
181 NASDAQ NTRSO Fri, Jul 17, 2020 26.05 26.29 26.05 26.25
180 NASDAQ NTRSO Thu, Jul 16, 2020 25.80 26.14 25.80 26.08
179 NASDAQ NTRSO Wed, Jul 15, 2020 25.73 26.05 25.73 26.05
178 NASDAQ NTRSO Tue, Jul 14, 2020 25.68 25.78 25.67 25.72
177 NASDAQ NTRSO Mon, Jul 13, 2020 25.86 25.88 25.77 25.77
176 NASDAQ NTRSO Fri, Jul 10, 2020 25.87 25.89 25.70 25.78
175 NASDAQ NTRSO Thu, Jul 9, 2020 25.60 25.89 25.50 25.89
174 NASDAQ NTRSO Wed, Jul 8, 2020 25.65 25.74 25.50 25.55
173 NASDAQ NTRSO Tue, Jul 7, 2020 25.63 25.70 25.54 25.69
172 NASDAQ NTRSO Mon, Jul 6, 2020 25.55 25.71 25.54 25.64
171 NASDAQ NTRSO Thu, Jul 2, 2020 25.54 25.55 25.41 25.49
170 NASDAQ NTRSO Wed, Jul 1, 2020 25.50 25.56 25.42 25.52
169 NASDAQ NTRSO Tue, Jun 30, 2020 25.41 25.50 25.32 25.32
168 NASDAQ NTRSO Mon, Jun 29, 2020 25.32 25.41 25.29 25.41
167 NASDAQ NTRSO Fri, Jun 26, 2020 25.40 25.43 25.27 25.37
166 NASDAQ NTRSO Thu, Jun 25, 2020 25.33 25.45 25.30 25.41
165 NASDAQ NTRSO Wed, Jun 24, 2020 25.41 25.42 25.26 25.34
164 NASDAQ NTRSO Tue, Jun 23, 2020 25.37 25.45 25.29 25.44
163 NASDAQ NTRSO Mon, Jun 22, 2020 25.51 25.54 25.37 25.37
162 NASDAQ NTRSO Fri, Jun 19, 2020 25.43 25.54 25.38 25.53
161 NASDAQ NTRSO Thu, Jun 18, 2020 25.40 25.52 25.29 25.43
160 NASDAQ NTRSO Wed, Jun 17, 2020 25.33 25.44 25.32 25.40
159 NASDAQ NTRSO Tue, Jun 16, 2020 25.20 25.45 25.15 25.44
158 NASDAQ NTRSO Mon, Jun 15, 2020 24.79 25.16 24.64 25.16
157 NASDAQ NTRSO Fri, Jun 12, 2020 25.02 25.13 24.94 24.94
156 NASDAQ NTRSO Thu, Jun 11, 2020 25.30 25.50 25.11 25.17
155 NASDAQ NTRSO Wed, Jun 10, 2020 25.30 25.56 25.27 25.50
154 NASDAQ NTRSO Tue, Jun 9, 2020 25.24 25.49 25.17 25.48
153 NASDAQ NTRSO Mon, Jun 8, 2020 25.20 25.44 25.00 25.44
152 NASDAQ NTRSO Fri, Jun 5, 2020 25.23 25.30 25.07 25.07
151 NASDAQ NTRSO Thu, Jun 4, 2020 25.16 25.28 25.10 25.13
150 NASDAQ NTRSO Wed, Jun 3, 2020 25.20 25.30 25.13 25.23
149 NASDAQ NTRSO Tue, Jun 2, 2020 25.15 25.30 25.15 25.25
148 NASDAQ NTRSO Mon, Jun 1, 2020 25.15 25.17 25.08 25.13
147 NASDAQ NTRSO Fri, May 29, 2020 25.15 25.19 25.05 25.13
146 NASDAQ NTRSO Thu, May 28, 2020 25.06 25.19 25.06 25.18
145 NASDAQ NTRSO Wed, May 27, 2020 25.18 25.18 24.98 25.14
144 NASDAQ NTRSO Tue, May 26, 2020 24.96 25.11 24.96 25.03
143 NASDAQ NTRSO Fri, May 22, 2020 24.92 24.98 24.87 24.96
142 NASDAQ NTRSO Thu, May 21, 2020 24.73 24.88 24.69 24.87
141 NASDAQ NTRSO Wed, May 20, 2020 24.55 24.75 24.51 24.74
140 NASDAQ NTRSO Tue, May 19, 2020 24.73 24.87 24.58 24.60
139 NASDAQ NTRSO Mon, May 18, 2020 24.99 24.99 24.72 24.80
138 NASDAQ NTRSO Fri, May 15, 2020 24.70 24.94 24.60 24.84
137 NASDAQ NTRSO Thu, May 14, 2020 24.65 24.72 24.26 24.70
136 NASDAQ NTRSO Wed, May 13, 2020 24.80 24.84 24.56 24.62
135 NASDAQ NTRSO Tue, May 12, 2020 24.77 24.88 24.68 24.82
134 NASDAQ NTRSO Mon, May 11, 2020 24.75 24.82 24.74 24.80
133 NASDAQ NTRSO Fri, May 8, 2020 24.88 24.88 24.55 24.70
132 NASDAQ NTRSO Thu, May 7, 2020 24.86 24.92 24.70 24.72
131 NASDAQ NTRSO Wed, May 6, 2020 24.89 24.94 24.72 24.75
130 NASDAQ NTRSO Tue, May 5, 2020 25.11 25.11 24.78 24.83
129 NASDAQ NTRSO Mon, May 4, 2020 24.90 25.00 24.89 24.98
128 NASDAQ NTRSO Fri, May 1, 2020 24.95 25.09 24.95 25.02
127 NASDAQ NTRSO Thu, Apr 30, 2020 25.00 25.09 24.93 25.06
126 NASDAQ NTRSO Wed, Apr 29, 2020 25.00 25.13 24.85 25.02
125 NASDAQ NTRSO Tue, Apr 28, 2020 25.03 25.04 24.85 24.85
124 NASDAQ NTRSO Mon, Apr 27, 2020 24.90 25.08 24.88 25.00
123 NASDAQ NTRSO Fri, Apr 24, 2020 25.12 25.19 24.91 24.91
122 NASDAQ NTRSO Thu, Apr 23, 2020 25.04 25.08 24.67 25.03
121 NASDAQ NTRSO Wed, Apr 22, 2020 25.02 25.08 24.88 24.88
120 NASDAQ NTRSO Tue, Apr 21, 2020 25.00 25.01 24.67 24.90
119 NASDAQ NTRSO Mon, Apr 20, 2020 25.00 25.20 24.90 25.02
118 NASDAQ NTRSO Fri, Apr 17, 2020 25.10 25.44 25.03 25.12
117 NASDAQ NTRSO Thu, Apr 16, 2020 24.80 25.09 24.80 25.03
116 NASDAQ NTRSO Wed, Apr 15, 2020 24.75 25.02 24.37 24.96
115 NASDAQ NTRSO Tue, Apr 14, 2020 24.99 25.05 24.51 24.62
114 NASDAQ NTRSO Mon, Apr 13, 2020 24.76 24.88 24.50 24.88
113 NASDAQ NTRSO Thu, Apr 9, 2020 24.50 25.05 24.35 24.96
112 NASDAQ NTRSO Wed, Apr 8, 2020 24.09 24.49 23.78 24.28
111 NASDAQ NTRSO Tue, Apr 7, 2020 23.99 24.06 23.59 24.06
110 NASDAQ NTRSO Mon, Apr 6, 2020 23.94 23.94 23.52 23.55
109 NASDAQ NTRSO Fri, Apr 3, 2020 23.17 23.22 22.91 23.08
108 NASDAQ NTRSO Thu, Apr 2, 2020 23.14 23.49 23.01 23.49
107 NASDAQ NTRSO Wed, Apr 1, 2020 23.70 23.80 23.16 23.49
106 NASDAQ NTRSO Tue, Mar 31, 2020 23.42 24.00 23.42 23.92
105 NASDAQ NTRSO Mon, Mar 30, 2020 23.61 23.94 23.09 23.80
104 NASDAQ NTRSO Fri, Mar 27, 2020 23.75 24.00 23.33 23.58
103 NASDAQ NTRSO Thu, Mar 26, 2020 23.20 24.10 23.01 24.00
102 NASDAQ NTRSO Wed, Mar 25, 2020 20.00 23.55 19.89 22.53
101 NASDAQ NTRSO Tue, Mar 24, 2020 19.29 21.00 18.51 20.34
100 NASDAQ NTRSO Mon, Mar 23, 2020 20.64 20.64 17.37 18.21
99 NASDAQ NTRSO Fri, Mar 20, 2020 19.30 22.54 19.29 19.80
98 NASDAQ NTRSO Thu, Mar 19, 2020 19.00 20.40 17.10 19.04
97 NASDAQ NTRSO Wed, Mar 18, 2020 21.78 21.78 18.29 18.77
96 NASDAQ NTRSO Tue, Mar 17, 2020 22.32 22.50 21.74 22.08
95 NASDAQ NTRSO Mon, Mar 16, 2020 22.65 23.47 22.01 22.31
94 NASDAQ NTRSO Fri, Mar 13, 2020 23.62 24.00 23.01 23.96
93 NASDAQ NTRSO Thu, Mar 12, 2020 23.86 23.93 22.16 22.65
92 NASDAQ NTRSO Wed, Mar 11, 2020 25.12 25.13 24.67 25.00
91 NASDAQ NTRSO Tue, Mar 10, 2020 25.65 25.65 25.08 25.15
90 NASDAQ NTRSO Mon, Mar 9, 2020 25.39 25.54 25.12 25.13
89 NASDAQ NTRSO Fri, Mar 6, 2020 25.76 26.13 25.75 25.95
88 NASDAQ NTRSO Thu, Mar 5, 2020 26.06 26.43 25.95 26.19
87 NASDAQ NTRSO Wed, Mar 4, 2020 26.10 26.36 26.10 26.36
86 NASDAQ NTRSO Tue, Mar 3, 2020 25.92 26.31 25.62 26.00
85 NASDAQ NTRSO Mon, Mar 2, 2020 25.56 25.92 25.45 25.92
84 NASDAQ NTRSO Fri, Feb 28, 2020 25.22 25.79 25.22 25.39
83 NASDAQ NTRSO Thu, Feb 27, 2020 26.19 26.19 25.37 25.66
82 NASDAQ NTRSO Wed, Feb 26, 2020 26.15 26.19 25.86 25.91
81 NASDAQ NTRSO Tue, Feb 25, 2020 26.54 26.54 26.00 26.02
80 NASDAQ NTRSO Mon, Feb 24, 2020 26.27 26.60 26.25 26.25
79 NASDAQ NTRSO Fri, Feb 21, 2020 26.68 26.68 26.55 26.62
78 NASDAQ NTRSO Thu, Feb 20, 2020 26.63 26.68 26.51 26.68
77 NASDAQ NTRSO Wed, Feb 19, 2020 26.68 26.73 26.55 26.55
76 NASDAQ NTRSO Tue, Feb 18, 2020 26.62 26.69 26.62 26.69
75 NASDAQ NTRSO Fri, Feb 14, 2020 26.54 26.64 26.39 26.61
74 NASDAQ NTRSO Thu, Feb 13, 2020 26.53 26.54 26.43 26.48
73 NASDAQ NTRSO Wed, Feb 12, 2020 26.62 26.64 26.42 26.43
72 NASDAQ NTRSO Tue, Feb 11, 2020 26.36 26.67 26.31 26.59
71 NASDAQ NTRSO Mon, Feb 10, 2020 26.35 26.44 26.26 26.39
70 NASDAQ NTRSO Fri, Feb 7, 2020 26.30 26.34 26.30 26.34
69 NASDAQ NTRSO Thu, Feb 6, 2020 26.31 26.31 26.20 26.28
68 NASDAQ NTRSO Wed, Feb 5, 2020 26.21 26.31 26.17 26.28
67 NASDAQ NTRSO Tue, Feb 4, 2020 26.24 26.35 26.21 26.35
66 NASDAQ NTRSO Mon, Feb 3, 2020 26.24 26.24 26.18 26.20
65 NASDAQ NTRSO Fri, Jan 31, 2020 26.17 26.24 26.05 26.24
64 NASDAQ NTRSO Thu, Jan 30, 2020 26.03 26.18 26.03 26.17
63 NASDAQ NTRSO Wed, Jan 29, 2020 26.14 26.14 26.06 26.10
62 NASDAQ NTRSO Tue, Jan 28, 2020 26.15 26.18 26.02 26.09
61 NASDAQ NTRSO Mon, Jan 27, 2020 26.10 26.20 26.05 26.12
60 NASDAQ NTRSO Fri, Jan 24, 2020 26.12 26.15 26.02 26.07
59 NASDAQ NTRSO Thu, Jan 23, 2020 26.12 26.12 26.05 26.07
58 NASDAQ NTRSO Wed, Jan 22, 2020 25.89 26.14 25.89 26.10
57 NASDAQ NTRSO Tue, Jan 21, 2020 26.00 26.00 25.96 25.97
56 NASDAQ NTRSO Fri, Jan 17, 2020 25.99 26.05 25.91 25.99
55 NASDAQ NTRSO Thu, Jan 16, 2020 26.01 26.01 25.91 25.98
54 NASDAQ NTRSO Wed, Jan 15, 2020 26.04 26.04 25.92 25.99
53 NASDAQ NTRSO Tue, Jan 14, 2020 26.09 26.10 25.94 26.04
52 NASDAQ NTRSO Mon, Jan 13, 2020 26.09 26.09 25.94 26.09
51 NASDAQ NTRSO Fri, Jan 10, 2020 25.99 26.04 25.97 25.98
50 NASDAQ NTRSO Thu, Jan 9, 2020 26.05 26.06 25.94 26.00
49 NASDAQ NTRSO Wed, Jan 8, 2020 26.06 26.10 25.87 26.00
48 NASDAQ NTRSO Tue, Jan 7, 2020 26.00 26.13 25.91 25.93
47 NASDAQ NTRSO Mon, Jan 6, 2020 26.16 26.17 25.90 26.01
46 NASDAQ NTRSO Fri, Jan 3, 2020 25.88 26.18 25.88 26.06
45 NASDAQ NTRSO Thu, Jan 2, 2020 26.24 26.25 25.99 26.04
44 NASDAQ NTRSO Tue, Dec 31, 2019 26.09 26.42 25.85 26.13
43 NASDAQ NTRSO Mon, Dec 30, 2019 25.93 26.11 25.74 25.98
42 NASDAQ NTRSO Fri, Dec 27, 2019 26.09 26.24 25.76 25.81
41 NASDAQ NTRSO Thu, Dec 26, 2019 25.83 26.18 25.83 26.14
40 NASDAQ NTRSO Tue, Dec 24, 2019 25.90 25.93 25.83 25.83
39 NASDAQ NTRSO Mon, Dec 23, 2019 25.79 25.92 25.73 25.87
38 NASDAQ NTRSO Fri, Dec 20, 2019 25.62 25.82 25.61 25.80
37 NASDAQ NTRSO Thu, Dec 19, 2019 25.64 25.70 25.57 25.64
36 NASDAQ NTRSO Wed, Dec 18, 2019 25.66 25.67 25.56 25.59
35 NASDAQ NTRSO Tue, Dec 17, 2019 25.60 25.60 25.52 25.56
34 NASDAQ NTRSO Mon, Dec 16, 2019 25.55 25.60 25.50 25.50
33 NASDAQ NTRSO Fri, Dec 13, 2019 25.47 25.55 25.46 25.53
32 NASDAQ NTRSO Thu, Dec 12, 2019 25.45 25.50 25.35 25.44
31 NASDAQ NTRSO Wed, Dec 11, 2019 25.45 25.50 25.33 25.45
30 NASDAQ NTRSO Tue, Dec 10, 2019 25.45 25.52 25.38 25.40
29 NASDAQ NTRSO Mon, Dec 9, 2019 25.34 25.46 25.34 25.44
28 NASDAQ NTRSO Fri, Dec 6, 2019 25.30 25.37 25.16 25.30
27 NASDAQ NTRSO Thu, Dec 5, 2019 25.49 25.49 25.20 25.26
26 NASDAQ NTRSO Wed, Dec 4, 2019 25.38 25.49 25.37 25.47
25 NASDAQ NTRSO Tue, Dec 3, 2019 25.40 25.48 25.32 25.39
24 NASDAQ NTRSO Mon, Dec 2, 2019 25.56 25.56 25.27 25.44
23 NASDAQ NTRSO Fri, Nov 29, 2019 25.31 26.73 25.27 25.72
22 NASDAQ NTRSO Wed, Nov 27, 2019 25.19 25.29 25.14 25.26
21 NASDAQ NTRSO Tue, Nov 26, 2019 25.24 25.24 25.15 25.16
20 NASDAQ NTRSO Mon, Nov 25, 2019 25.19 25.23 25.12 25.17
19 NASDAQ NTRSO Fri, Nov 22, 2019 25.20 25.25 25.10 25.20
18 NASDAQ NTRSO Thu, Nov 21, 2019 25.15 25.20 25.11 25.15
17 NASDAQ NTRSO Wed, Nov 20, 2019 25.25 25.25 25.07 25.12
16 NASDAQ NTRSO Tue, Nov 19, 2019 25.15 25.21 24.70 25.17
15 NASDAQ NTRSO Mon, Nov 18, 2019 25.34 25.34 25.10 25.16
14 NASDAQ NTRSO Fri, Nov 15, 2019 25.20 25.40 25.07 25.35
13 NASDAQ NTRSO Thu, Nov 14, 2019 25.24 25.24 25.05 25.15
12 NASDAQ NTRSO Wed, Nov 13, 2019 25.05 25.25 25.03 25.13
11 NASDAQ NTRSO Tue, Nov 12, 2019 25.09 25.10 25.01 25.04
10 NASDAQ NTRSO Mon, Nov 11, 2019 25.10 25.10 24.99 25.01
9 NASDAQ NTRSO Fri, Nov 8, 2019 25.20 25.24 25.00 25.01
8 NASDAQ NTRSO Thu, Nov 7, 2019 25.24 25.30 25.00 25.10
7 NASDAQ NTRSO Wed, Nov 6, 2019 25.19 25.29 25.06 25.25
6 NASDAQ NTRSO Tue, Nov 5, 2019 25.15 25.30 25.02 25.22
5 NASDAQ NTRSO Mon, Nov 4, 2019 25.15 25.25 25.00 25.19
4 NASDAQ NTRSO Fri, Nov 1, 2019 25.12 25.25 25.04 25.19
3 NASDAQ NTRSO Thu, Oct 31, 2019 25.10 25.13 24.95 25.06
2 NASDAQ NTRSO Wed, Oct 30, 2019 25.08 25.15 25.00 25.12
1 NASDAQ NTRSO Tue, Oct 29, 2019 24.95 25.05 24.95 25.02
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024