|
Closing price on 9/29/2022
|
|
| Open |
14.40 |
| High |
14.70 |
| Low |
14.00 |
| Volume |
44,800 |
| Split-adjusted Price |
12.85 |
|
|
NBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2022
|
-0.40 / -2.78%
|
14.40
|
14.70
|
14.00
|
14.00
|
14.28
|
12.85
|
44,800
|
|
|
9/28/2022
|
+0.10 / +0.70%
|
14.70
|
14.70
|
14.10
|
14.40
|
14.40
|
13.22
|
89,200
|
|
|
9/27/2022
|
0.00 / 0.00%
|
15.10
|
15.10
|
14.20
|
14.30
|
14.40
|
13.13
|
71,200
|
|
|
9/26/2022
|
-0.80 / -5.30%
|
14.90
|
14.90
|
14.00
|
14.30
|
14.44
|
13.13
|
178,000
|
|
|
9/23/2022
|
-0.30 / -1.95%
|
15.50
|
15.60
|
15.10
|
15.10
|
15.41
|
13.86
|
92,700
|
|
|
9/22/2022
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.00
|
15.40
|
15.13
|
14.14
|
116,400
|
|
|
9/21/2022
|
+0.30 / +1.99%
|
15.10
|
15.40
|
14.90
|
15.40
|
15.09
|
14.14
|
100,200
|
|
|
9/20/2022
|
-0.10 / -0.66%
|
15.20
|
15.30
|
14.90
|
15.10
|
15.09
|
13.86
|
134,500
|
|
|
9/19/2022
|
-0.50 / -3.18%
|
16.00
|
16.00
|
14.70
|
15.20
|
15.18
|
13.96
|
300,100
|
|
|
9/16/2022
|
-0.80 / -4.85%
|
16.30
|
16.60
|
15.70
|
15.70
|
16.09
|
14.42
|
186,700
|
|
|
9/15/2022
|
+0.10 / +0.61%
|
16.60
|
16.80
|
16.20
|
16.50
|
16.51
|
15.15
|
142,600
|
|
|
9/14/2022
|
-0.20 / -1.20%
|
16.40
|
16.60
|
16.00
|
16.40
|
16.27
|
15.06
|
249,100
|
|
|
9/13/2022
|
-0.20 / -1.19%
|
16.80
|
16.90
|
16.50
|
16.60
|
16.66
|
15.24
|
131,800
|
|
|
9/12/2022
|
+0.40 / +2.44%
|
16.40
|
17.00
|
16.40
|
16.80
|
16.80
|
15.43
|
399,900
|
|
|
9/9/2022
|
0.00 / 0.00%
|
16.40
|
16.70
|
16.10
|
16.40
|
16.33
|
15.06
|
213,200
|
|
|
9/8/2022
|
-0.50 / -2.96%
|
16.90
|
17.30
|
16.40
|
16.40
|
16.69
|
15.06
|
363,700
|
|
|
9/7/2022
|
-1.10 / -6.11%
|
18.00
|
18.00
|
16.50
|
16.90
|
17.34
|
15.52
|
465,400
|
|
|
9/6/2022
|
+0.10 / +0.56%
|
18.30
|
18.50
|
17.90
|
18.00
|
18.24
|
16.53
|
553,800
|
|
|
9/5/2022
|
+0.40 / +2.29%
|
17.80
|
18.30
|
17.60
|
17.90
|
17.91
|
16.44
|
467,100
|
|
|
8/31/2022
|
0.00 / 0.00%
|
17.50
|
17.70
|
17.20
|
17.50
|
17.42
|
16.07
|
166,600
|
|
|
8/30/2022
|
+0.30 / +1.74%
|
17.60
|
18.10
|
17.30
|
17.50
|
17.76
|
16.07
|
470,500
|
|
|
8/29/2022
|
-0.10 / -0.58%
|
17.10
|
17.60
|
16.40
|
17.20
|
16.91
|
15.79
|
374,900
|
|
|
8/26/2022
|
-0.40 / -2.26%
|
17.70
|
18.50
|
17.30
|
17.30
|
17.93
|
15.88
|
511,200
|
|
|
8/25/2022
|
0.00 / 0.00%
|
17.70
|
17.90
|
17.30
|
17.70
|
17.59
|
16.25
|
362,200
|
|
|
8/24/2022
|
+0.10 / +0.57%
|
17.70
|
18.10
|
17.40
|
17.70
|
17.70
|
16.25
|
149,900
|
|
|
8/23/2022
|
+0.40 / +2.33%
|
17.00
|
18.10
|
16.90
|
17.60
|
17.60
|
16.16
|
379,600
|
|
|
8/22/2022
|
+0.20 / +1.18%
|
17.00
|
17.20
|
16.80
|
17.20
|
17.01
|
15.79
|
172,300
|
|
|
8/19/2022
|
0.00 / 0.00%
|
17.00
|
17.50
|
16.90
|
17.00
|
17.12
|
15.61
|
190,100
|
|
|
8/18/2022
|
-0.20 / -1.16%
|
17.30
|
17.70
|
16.80
|
17.00
|
17.28
|
15.61
|
280,700
|
|
|
8/17/2022
|
-0.60 / -3.37%
|
17.80
|
17.80
|
17.10
|
17.20
|
17.39
|
15.79
|
254,300
|
|
|