|
Closing price on 7/25/2022
|
|
| Open |
16.10 |
| High |
16.50 |
| Low |
15.70 |
| Volume |
190,800 |
| Split-adjusted Price |
14.78 |
|
|
NBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2022
|
-0.20 / -1.23%
|
16.10
|
16.50
|
15.70
|
16.10
|
16.23
|
14.78
|
190,800
|
|
|
7/22/2022
|
0.00 / 0.00%
|
16.30
|
16.50
|
16.00
|
16.30
|
16.25
|
14.97
|
218,800
|
|
|
7/21/2022
|
+0.20 / +1.24%
|
16.20
|
16.70
|
16.10
|
16.30
|
16.43
|
14.97
|
181,500
|
|
|
7/20/2022
|
-0.30 / -1.83%
|
16.50
|
17.00
|
16.00
|
16.10
|
16.44
|
14.78
|
455,200
|
|
|
7/19/2022
|
0.00 / 0.00%
|
16.40
|
16.40
|
15.70
|
16.40
|
16.05
|
15.06
|
415,100
|
|
|
7/18/2022
|
-0.20 / -1.20%
|
16.80
|
17.10
|
16.30
|
16.40
|
16.56
|
15.06
|
167,600
|
|
|
7/15/2022
|
-0.40 / -2.35%
|
17.00
|
17.50
|
16.20
|
16.60
|
16.80
|
15.24
|
381,800
|
|
|
7/14/2022
|
+1.50 / +9.68%
|
15.50
|
17.00
|
15.40
|
17.00
|
16.52
|
15.61
|
850,800
|
|
|
7/13/2022
|
-0.40 / -2.52%
|
15.20
|
16.20
|
14.50
|
15.50
|
15.83
|
14.23
|
218,300
|
|
|
7/12/2022
|
+0.20 / +1.27%
|
15.70
|
16.30
|
15.70
|
15.90
|
15.98
|
14.60
|
343,800
|
|
|
7/11/2022
|
+0.70 / +4.67%
|
15.00
|
15.70
|
15.00
|
15.70
|
15.51
|
14.42
|
438,200
|
|
|
7/8/2022
|
+0.40 / +2.74%
|
14.60
|
15.10
|
14.60
|
15.00
|
14.90
|
13.77
|
207,900
|
|
|
7/7/2022
|
+0.20 / +1.39%
|
14.50
|
14.80
|
14.30
|
14.60
|
14.53
|
13.41
|
79,400
|
|
|
7/6/2022
|
+0.30 / +2.13%
|
14.10
|
15.00
|
14.00
|
14.40
|
14.70
|
13.22
|
232,500
|
|
|
7/5/2022
|
-0.50 / -3.42%
|
14.80
|
15.00
|
14.10
|
14.10
|
14.51
|
12.95
|
137,600
|
|
|
7/4/2022
|
-0.40 / -2.67%
|
13.50
|
15.30
|
13.50
|
14.60
|
14.89
|
13.41
|
107,200
|
|
|
7/1/2022
|
-0.10 / -0.66%
|
14.80
|
15.10
|
14.40
|
15.00
|
14.72
|
13.77
|
138,400
|
|
|
6/30/2022
|
0.00 / 0.00%
|
15.10
|
16.50
|
14.90
|
15.10
|
15.64
|
13.86
|
253,400
|
|
|
6/29/2022
|
0.00 / 0.00%
|
15.10
|
15.20
|
14.40
|
15.10
|
14.84
|
13.86
|
176,800
|
|
|
6/28/2022
|
+0.10 / +0.67%
|
15.00
|
15.20
|
14.60
|
15.10
|
14.98
|
13.86
|
179,000
|
|
|
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
|
|
|