|
Closing price on 6/27/2022
|
|
| Open |
14.60 |
| High |
15.20 |
| Low |
14.50 |
| Volume |
218,300 |
| Split-adjusted Price |
13.77 |
|
|
NBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/27/2022
|
+0.40 / +2.74%
|
14.60
|
15.20
|
14.50
|
15.00
|
14.84
|
13.77
|
218,300
|
|
|
6/24/2022
|
-0.60 / -3.95%
|
15.30
|
15.60
|
14.60
|
14.60
|
15.07
|
13.41
|
124,000
|
|
|
6/23/2022
|
+0.50 / +3.40%
|
14.60
|
15.20
|
14.10
|
15.20
|
14.57
|
13.96
|
150,200
|
|
|
6/22/2022
|
+1.10 / +8.09%
|
13.60
|
14.70
|
13.60
|
14.70
|
13.97
|
13.50
|
244,200
|
|
|
6/21/2022
|
-0.50 / -3.55%
|
14.00
|
14.90
|
13.50
|
13.60
|
14.02
|
12.49
|
160,700
|
|
|
6/20/2022
|
-1.00 / -6.62%
|
15.00
|
15.50
|
14.00
|
14.10
|
14.68
|
12.95
|
197,900
|
|
|
6/17/2022
|
-0.20 / -1.31%
|
14.50
|
15.10
|
14.10
|
15.10
|
14.52
|
13.86
|
290,400
|
|
|
6/16/2022
|
+0.40 / +2.68%
|
15.00
|
15.90
|
13.70
|
15.30
|
15.41
|
14.05
|
214,500
|
|
|
6/15/2022
|
-1.60 / -9.70%
|
16.40
|
16.50
|
14.90
|
14.90
|
15.39
|
13.68
|
542,900
|
|
|
6/14/2022
|
+0.10 / +0.61%
|
14.80
|
16.90
|
14.80
|
16.50
|
16.20
|
15.15
|
233,500
|
|
|
6/13/2022
|
-1.80 / -9.57%
|
18.10
|
18.30
|
17.00
|
17.00
|
17.39
|
15.06
|
462,600
|
|
|
6/10/2022
|
+0.30 / +1.62%
|
18.50
|
20.00
|
18.20
|
18.80
|
19.33
|
16.65
|
893,200
|
|
|
6/9/2022
|
+0.30 / +1.65%
|
18.40
|
18.60
|
18.00
|
18.50
|
18.35
|
16.39
|
242,500
|
|
|
6/8/2022
|
+0.20 / +1.11%
|
18.00
|
19.00
|
18.00
|
18.20
|
18.49
|
16.12
|
450,500
|
|
|
6/7/2022
|
+0.50 / +2.86%
|
17.50
|
18.50
|
17.30
|
18.00
|
17.89
|
15.94
|
601,600
|
|
|
6/6/2022
|
+0.20 / +1.16%
|
17.30
|
18.50
|
17.10
|
17.50
|
17.83
|
15.50
|
501,400
|
|
|
6/3/2022
|
-1.20 / -6.49%
|
18.40
|
18.40
|
17.20
|
17.30
|
17.65
|
15.32
|
362,200
|
|
|
6/2/2022
|
+0.10 / +0.54%
|
18.70
|
19.10
|
18.10
|
18.50
|
18.62
|
16.39
|
356,100
|
|
|
6/1/2022
|
+1.60 / +9.52%
|
16.80
|
18.40
|
16.80
|
18.40
|
18.21
|
16.30
|
701,800
|
|
|
5/31/2022
|
-0.20 / -1.18%
|
16.90
|
17.10
|
16.10
|
16.80
|
16.70
|
14.88
|
440,900
|
|
|
5/30/2022
|
+0.20 / +1.19%
|
17.00
|
17.30
|
16.80
|
17.00
|
17.01
|
15.06
|
188,700
|
|
|
5/27/2022
|
0.00 / 0.00%
|
16.90
|
17.30
|
16.80
|
16.80
|
16.98
|
14.88
|
207,100
|
|
|
5/26/2022
|
+1.40 / +9.09%
|
15.30
|
16.90
|
15.30
|
16.80
|
16.58
|
14.88
|
689,800
|
|
|
5/25/2022
|
+0.60 / +4.05%
|
14.90
|
15.50
|
14.80
|
15.40
|
15.12
|
13.64
|
174,500
|
|
|
5/24/2022
|
0.00 / 0.00%
|
15.00
|
15.30
|
14.60
|
14.80
|
14.88
|
13.11
|
121,900
|
|
|
5/23/2022
|
-0.40 / -2.63%
|
15.30
|
15.40
|
14.70
|
14.80
|
15.03
|
13.11
|
194,900
|
|
|
5/20/2022
|
+0.20 / +1.33%
|
15.10
|
15.40
|
14.80
|
15.20
|
15.06
|
13.46
|
231,900
|
|
|
5/19/2022
|
-0.70 / -4.46%
|
15.10
|
15.50
|
14.40
|
15.00
|
15.10
|
13.29
|
233,800
|
|
|
5/18/2022
|
+0.70 / +4.67%
|
15.10
|
16.50
|
15.00
|
15.70
|
15.79
|
13.91
|
361,700
|
|
|
5/17/2022
|
+1.20 / +8.70%
|
14.00
|
15.10
|
13.80
|
15.00
|
14.47
|
13.29
|
236,900
|
|
|