NSA(NSA)
NSA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/21/2026 | $44.20 | $44.24 | $43.02 | $43.41 | 25.65M |
| 7/20/2026 | $44.48 | $44.48 | $43.86 | $44.18 | 1.60M |
| 7/17/2026 | $45.56 | $46.07 | $44.40 | $44.50 | 2.73M |
| 7/16/2026 | $44.07 | $45.45 | $43.99 | $45.45 | 1.97M |
| 7/15/2026 | $44.71 | $45.19 | $43.91 | $44.08 | 941,262 |
| 7/14/2026 | $45.28 | $45.44 | $44.69 | $44.74 | 2.46M |
| 7/13/2026 | $44.59 | $45.55 | $44.55 | $45.06 | 2.07M |
| 7/10/2026 | $44.73 | $44.85 | $44.20 | $44.76 | 345,294 |
| 7/9/2026 | $44.97 | $45.19 | $44.51 | $44.63 | 537,738 |
| 7/8/2026 | $45.52 | $45.65 | $44.66 | $44.80 | 733,570 |
| 7/7/2026 | $45.57 | $46.26 | $45.57 | $45.94 | 576,851 |
| 7/6/2026 | $46.20 | $46.20 | $44.98 | $45.32 | 894,746 |
| 7/2/2026 | $45.50 | $46.04 | $45.10 | $46.04 | 1.12M |
| 7/1/2026 | $44.25 | $45.41 | $44.25 | $45.21 | 824,688 |
| 6/30/2026 | $44.94 | $45.05 | $44.24 | $44.47 | 736,265 |
| 6/29/2026 | $45.14 | $45.42 | $44.65 | $45.35 | 522,786 |
| 6/26/2026 | $44.83 | $45.75 | $44.83 | $45.43 | 949,127 |
| 6/25/2026 | $44.72 | $44.95 | $44.04 | $44.84 | 532,776 |
| 6/24/2026 | $45.29 | $45.30 | $43.87 | $44.44 | 773,348 |
| 6/23/2026 | $44.56 | $45.63 | $44.51 | $44.96 | 765,514 |
| 6/22/2026 | $44.70 | $45.11 | $44.34 | $44.74 | 775,724 |
| 6/18/2026 | $44.13 | $44.80 | $43.98 | $44.45 | 944,633 |
| 6/17/2026 | $44.43 | $44.70 | $43.50 | $43.63 | 760,062 |
| 6/16/2026 | $45.18 | $45.55 | $44.58 | $44.69 | 664,464 |
| 6/15/2026 | $45.28 | $45.57 | $44.66 | $44.91 | 525,947 |
| 6/12/2026 | $45.62 | $46.09 | $45.42 | $45.72 | 528,116 |
| 6/11/2026 | $45.69 | $45.89 | $45.12 | $45.51 | 558,868 |
| 6/10/2026 | $45.28 | $46.47 | $45.17 | $45.42 | 822,407 |
| 6/9/2026 | $43.95 | $45.45 | $43.89 | $45.19 | 1.28M |
| 6/8/2026 | $43.00 | $43.67 | $43.00 | $43.62 | 706,996 |
| 6/5/2026 | $42.70 | $43.81 | $42.70 | $43.43 | 601,593 |
| 6/4/2026 | $42.89 | $43.13 | $42.45 | $42.94 | 911,142 |
| 6/3/2026 | $41.75 | $42.78 | $41.75 | $42.37 | 587,408 |
| 6/2/2026 | $41.56 | $42.03 | $41.45 | $41.87 | 1.31M |
| 6/1/2026 | $42.00 | $42.24 | $41.44 | $41.45 | 831,196 |
| 5/29/2026 | $43.17 | $43.28 | $42.60 | $42.65 | 1.03M |
| 5/28/2026 | $42.70 | $43.74 | $42.52 | $43.42 | 629,628 |
| 5/27/2026 | $42.88 | $43.43 | $42.84 | $43.00 | 463,898 |
| 5/26/2026 | $42.75 | $43.05 | $42.52 | $42.72 | 451,471 |
| 5/22/2026 | $43.17 | $43.25 | $42.54 | $42.71 | 558,114 |
| 5/21/2026 | $42.10 | $42.80 | $41.68 | $42.78 | 546,639 |
| 5/20/2026 | $41.84 | $43.23 | $41.84 | $42.56 | 637,710 |
| 5/19/2026 | $41.27 | $41.72 | $40.73 | $41.65 | 718,598 |
| 5/18/2026 | $41.21 | $41.67 | $41.16 | $41.51 | 533,003 |
| 5/15/2026 | $42.25 | $42.25 | $40.90 | $41.02 | 931,424 |
| 5/14/2026 | $42.78 | $42.97 | $42.43 | $42.53 | 793,833 |
| 5/13/2026 | $43.38 | $43.38 | $42.45 | $42.57 | 1.12M |