|
Closing price on 2/14/2022
|
|
Open |
28.20 |
High |
29.40 |
Low |
28.00 |
Volume |
3,467,800 |
Split-adjusted Price |
28.00 |
|
|
NBB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/14/2022
|
-1.80 / -6.04%
|
28.20
|
29.40
|
28.00
|
28.00
|
28.44
|
28.00
|
3,467,800
|
|
2/11/2022
|
-1.10 / -3.56%
|
30.20
|
30.60
|
29.70
|
29.80
|
30.08
|
29.80
|
1,237,800
|
|
2/10/2022
|
+1.95 / +6.74%
|
29.05
|
30.90
|
29.05
|
30.90
|
30.24
|
30.90
|
1,891,000
|
|
2/9/2022
|
0.00 / 0.00%
|
27.10
|
29.50
|
26.95
|
28.95
|
27.51
|
28.95
|
6,551,800
|
|
2/8/2022
|
-2.15 / -6.91%
|
30.60
|
30.70
|
28.95
|
28.95
|
29.29
|
28.95
|
2,601,400
|
|
2/7/2022
|
-0.60 / -1.89%
|
31.00
|
32.35
|
30.80
|
31.10
|
31.61
|
31.10
|
1,315,200
|
|
1/28/2022
|
+2.00 / +6.73%
|
27.65
|
31.70
|
27.65
|
31.70
|
28.41
|
31.70
|
2,787,000
|
|
1/27/2022
|
-2.20 / -6.90%
|
29.80
|
31.40
|
29.70
|
29.70
|
29.76
|
29.70
|
1,449,700
|
|
1/26/2022
|
-2.40 / -7.00%
|
34.25
|
34.80
|
31.90
|
31.90
|
32.49
|
31.90
|
3,493,200
|
|
1/25/2022
|
-2.55 / -6.92%
|
34.30
|
34.90
|
34.30
|
34.30
|
34.31
|
34.30
|
2,877,500
|
|
1/24/2022
|
-2.75 / -6.94%
|
39.60
|
39.60
|
36.85
|
36.85
|
37.28
|
36.85
|
1,557,900
|
|
1/21/2022
|
-0.40 / -1.00%
|
40.00
|
42.50
|
39.60
|
39.60
|
40.85
|
39.60
|
1,723,400
|
|
1/20/2022
|
+1.15 / +2.96%
|
36.15
|
41.55
|
36.15
|
40.00
|
37.31
|
40.00
|
6,564,000
|
|
1/19/2022
|
-2.90 / -6.95%
|
38.85
|
38.85
|
38.85
|
38.85
|
38.85
|
38.85
|
155,200
|
|
1/18/2022
|
-3.10 / -6.91%
|
41.75
|
41.75
|
41.75
|
41.75
|
41.75
|
41.75
|
286,900
|
|
1/17/2022
|
-3.35 / -6.95%
|
44.90
|
47.90
|
44.85
|
44.85
|
45.50
|
44.85
|
2,479,700
|
|
1/14/2022
|
-3.60 / -6.95%
|
48.20
|
49.50
|
48.20
|
48.20
|
48.24
|
48.20
|
4,474,400
|
|
1/13/2022
|
-3.80 / -6.83%
|
51.80
|
53.00
|
51.80
|
51.80
|
51.87
|
51.80
|
2,849,100
|
|
1/12/2022
|
-4.10 / -6.87%
|
55.60
|
58.00
|
55.60
|
55.60
|
55.79
|
55.60
|
3,632,100
|
|
1/11/2022
|
+3.90 / +6.99%
|
55.00
|
59.70
|
52.20
|
59.70
|
57.12
|
59.70
|
5,432,700
|
|
1/10/2022
|
+3.50 / +6.69%
|
55.60
|
55.90
|
54.10
|
55.80
|
55.52
|
55.80
|
3,910,900
|
|
1/7/2022
|
+3.40 / +6.95%
|
50.90
|
52.30
|
49.65
|
52.30
|
51.69
|
52.30
|
3,360,700
|
|
1/6/2022
|
+2.90 / +6.30%
|
45.50
|
49.05
|
45.05
|
48.90
|
47.33
|
48.90
|
3,047,400
|
|
1/5/2022
|
-0.85 / -1.81%
|
47.00
|
47.00
|
46.00
|
46.00
|
46.41
|
46.00
|
1,706,900
|
|
1/4/2022
|
+2.15 / +4.81%
|
45.00
|
47.50
|
45.00
|
46.85
|
46.71
|
46.85
|
1,452,700
|
|
12/31/2021
|
0.00 / 0.00%
|
44.70
|
45.50
|
43.70
|
44.70
|
44.47
|
44.70
|
1,312,700
|
|
12/30/2021
|
-1.80 / -3.87%
|
45.25
|
46.40
|
44.35
|
44.70
|
45.07
|
44.70
|
1,984,800
|
|
12/29/2021
|
-1.35 / -2.82%
|
48.50
|
49.00
|
46.50
|
46.50
|
47.56
|
46.50
|
1,406,100
|
|
12/28/2021
|
-0.15 / -0.31%
|
47.50
|
50.50
|
47.30
|
47.85
|
48.36
|
47.85
|
2,083,000
|
|
12/27/2021
|
+1.50 / +3.23%
|
46.00
|
49.50
|
43.50
|
48.00
|
45.73
|
48.00
|
2,096,700
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|