|
Closing price on 12/9/2021
|
|
| Open |
17.30 |
| High |
17.70 |
| Low |
17.00 |
| Volume |
312,600 |
| Split-adjusted Price |
15.59 |
|
|
NBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2021
|
+0.70 / +4.14%
|
17.30
|
17.70
|
17.00
|
17.60
|
17.57
|
15.59
|
312,600
|
|
|
12/8/2021
|
+0.60 / +3.68%
|
16.30
|
17.50
|
16.30
|
16.90
|
17.09
|
14.97
|
375,700
|
|
|
12/7/2021
|
-0.50 / -2.98%
|
16.80
|
17.20
|
15.70
|
16.30
|
16.21
|
14.44
|
414,500
|
|
|
12/6/2021
|
-1.80 / -9.68%
|
18.70
|
18.70
|
16.80
|
16.80
|
17.15
|
14.88
|
610,900
|
|
|
12/3/2021
|
-1.10 / -5.58%
|
19.60
|
20.00
|
18.60
|
18.60
|
19.18
|
16.48
|
337,400
|
|
|
12/2/2021
|
0.00 / 0.00%
|
20.00
|
20.30
|
19.70
|
19.70
|
19.89
|
17.45
|
226,400
|
|
|
12/1/2021
|
-0.60 / -2.96%
|
20.30
|
20.30
|
19.50
|
19.70
|
19.90
|
17.45
|
361,200
|
|
|
11/30/2021
|
+0.10 / +0.50%
|
20.30
|
20.60
|
20.00
|
20.30
|
20.21
|
17.98
|
338,700
|
|
|
11/29/2021
|
-0.60 / -2.88%
|
20.60
|
20.70
|
20.00
|
20.20
|
20.22
|
17.89
|
315,700
|
|
|
11/26/2021
|
-0.20 / -0.95%
|
21.00
|
21.10
|
20.80
|
20.80
|
20.95
|
18.42
|
308,800
|
|
|
11/25/2021
|
+0.20 / +0.96%
|
20.90
|
21.20
|
20.60
|
21.00
|
20.82
|
18.60
|
319,300
|
|
|
11/24/2021
|
-0.70 / -3.26%
|
21.50
|
21.90
|
20.80
|
20.80
|
21.21
|
18.42
|
290,700
|
|
|
11/23/2021
|
+1.40 / +6.97%
|
20.10
|
21.80
|
20.00
|
21.50
|
20.63
|
19.04
|
231,900
|
|
|
11/22/2021
|
-1.50 / -6.94%
|
21.60
|
21.80
|
19.70
|
20.10
|
21.07
|
17.80
|
599,400
|
|
|
11/19/2021
|
-1.30 / -5.68%
|
22.50
|
24.30
|
21.50
|
21.60
|
22.27
|
19.13
|
864,200
|
|
|
11/18/2021
|
-0.60 / -2.55%
|
23.50
|
23.50
|
22.60
|
22.90
|
22.75
|
20.28
|
708,200
|
|
|
11/17/2021
|
+0.20 / +0.86%
|
23.30
|
24.20
|
22.60
|
23.50
|
23.23
|
20.82
|
600,100
|
|
|
11/16/2021
|
-1.20 / -4.90%
|
24.50
|
24.50
|
23.10
|
23.30
|
23.50
|
20.64
|
520,000
|
|
|
11/15/2021
|
-0.60 / -2.39%
|
25.10
|
25.90
|
24.40
|
24.50
|
25.04
|
21.70
|
742,400
|
|
|
11/12/2021
|
+0.80 / +3.29%
|
24.30
|
25.80
|
24.30
|
25.10
|
25.12
|
22.23
|
1,387,000
|
|
|
11/11/2021
|
+1.80 / +8.00%
|
22.60
|
24.70
|
22.50
|
24.30
|
23.67
|
21.52
|
1,440,300
|
|
|
11/10/2021
|
+0.40 / +1.81%
|
22.20
|
22.50
|
21.80
|
22.50
|
22.12
|
19.93
|
374,800
|
|
|
11/9/2021
|
-0.10 / -0.45%
|
22.30
|
22.50
|
21.90
|
22.10
|
22.10
|
19.58
|
292,400
|
|
|
11/8/2021
|
+0.20 / +0.91%
|
22.00
|
22.50
|
21.40
|
22.20
|
21.93
|
19.66
|
512,900
|
|
|
11/5/2021
|
-0.10 / -0.45%
|
22.10
|
22.30
|
21.70
|
22.00
|
21.88
|
19.49
|
259,300
|
|
|
11/4/2021
|
+1.10 / +5.24%
|
21.00
|
22.40
|
21.00
|
22.10
|
21.93
|
19.58
|
332,600
|
|
|
11/3/2021
|
-1.40 / -6.25%
|
22.40
|
22.60
|
21.00
|
21.00
|
21.69
|
18.60
|
873,600
|
|
|
11/2/2021
|
-0.60 / -2.61%
|
22.90
|
23.00
|
22.00
|
22.40
|
22.32
|
19.84
|
920,300
|
|
|
11/1/2021
|
-0.40 / -1.71%
|
23.40
|
23.90
|
23.00
|
23.00
|
23.20
|
20.37
|
455,900
|
|
|
10/29/2021
|
0.00 / 0.00%
|
23.40
|
24.20
|
23.30
|
23.40
|
23.57
|
20.73
|
426,700
|
|
|