NSIS-B.CONSIS-B.CO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $421.00 | $421.00 | $420.40 | $420.40 | 5,998 |
| 1/15/2026 | $420.90 | $423.70 | $418.20 | $422.10 | 429,407 |
| 1/14/2026 | $418.90 | $422.20 | $417.70 | $422.20 | 599,356 |
| 1/13/2026 | $414.70 | $420.20 | $414.30 | $418.90 | 501,835 |
| 1/12/2026 | $425.00 | $425.30 | $414.00 | $414.50 | 479,460 |
| 1/9/2026 | $410.30 | $421.80 | $408.50 | $421.80 | 601,717 |
| 1/8/2026 | $403.40 | $410.30 | $402.10 | $409.40 | 477,679 |
| 1/7/2026 | $407.00 | $410.90 | $403.70 | $407.50 | 731,692 |
| 1/6/2026 | $397.70 | $408.30 | $396.10 | $406.00 | 554,768 |
| 1/5/2026 | $398.00 | $400.10 | $395.30 | $395.90 | 445,165 |
| 1/2/2026 | $407.20 | $407.80 | $396.80 | $396.80 | 401,894 |
| 12/30/2025 | $406.50 | $409.20 | $405.40 | $407.80 | 303,488 |
| 12/29/2025 | $405.40 | $409.60 | $404.40 | $406.70 | 445,095 |
| 12/23/2025 | $403.00 | $406.90 | $402.60 | $404.80 | 427,732 |
| 12/22/2025 | $401.40 | $403.30 | $398.00 | $400.70 | 385,365 |
| 12/19/2025 | $401.10 | $406.40 | $401.00 | $404.00 | 1.30M |
| 12/18/2025 | $392.80 | $404.00 | $391.90 | $404.00 | 885,601 |
| 12/17/2025 | $391.80 | $394.50 | $387.40 | $393.00 | 431,292 |
| 12/16/2025 | $392.50 | $400.00 | $391.30 | $391.30 | 548,129 |
| 12/15/2025 | $394.00 | $395.10 | $391.00 | $391.40 | 795,946 |
| 12/12/2025 | $394.90 | $395.50 | $391.10 | $395.40 | 285,233 |
| 12/11/2025 | $394.40 | $398.70 | $384.80 | $393.00 | 635,830 |
| 12/10/2025 | $397.20 | $398.00 | $390.00 | $394.80 | 695,961 |
| 12/9/2025 | $395.30 | $400.40 | $394.60 | $399.30 | 508,004 |
| 12/8/2025 | $401.10 | $401.30 | $393.80 | $393.80 | 342,580 |
| 12/5/2025 | $398.60 | $403.90 | $397.50 | $403.90 | 511,298 |
| 12/4/2025 | $388.80 | $400.60 | $388.40 | $400.60 | 784,281 |
| 12/3/2025 | $394.70 | $398.70 | $387.80 | $388.70 | 469,412 |
| 12/2/2025 | $400.70 | $402.40 | $393.80 | $394.70 | 598,643 |
| 12/1/2025 | $399.80 | $404.40 | $396.50 | $401.80 | 639,760 |
| 11/28/2025 | $400.50 | $408.10 | $398.60 | $401.60 | 2.10M |
| 11/27/2025 | $398.70 | $401.00 | $394.50 | $397.70 | 421,702 |
| 11/26/2025 | $400.10 | $402.30 | $396.70 | $399.50 | 504,132 |
| 11/25/2025 | $401.00 | $401.80 | $394.50 | $400.40 | 471,598 |
| 11/24/2025 | $404.20 | $408.50 | $401.00 | $401.10 | 1.72M |
| 11/21/2025 | $394.50 | $404.40 | $392.90 | $401.20 | 729,820 |
| 11/20/2025 | $399.30 | $400.00 | $394.10 | $394.70 | 637,937 |
| 11/19/2025 | $399.80 | $403.70 | $397.90 | $399.30 | 615,954 |
| 11/18/2025 | $406.50 | $407.40 | $400.00 | $400.30 | 534,620 |
| 11/17/2025 | $413.70 | $415.40 | $408.90 | $409.10 | 310,278 |
| 11/14/2025 | $417.90 | $419.90 | $412.20 | $413.90 | 297,802 |
| 11/13/2025 | $423.20 | $426.90 | $417.70 | $419.70 | 497,994 |
| 11/12/2025 | $425.70 | $426.70 | $422.70 | $422.70 | 473,694 |
| 11/11/2025 | $417.00 | $426.50 | $417.00 | $425.50 | 481,077 |
| 11/10/2025 | $409.80 | $415.50 | $409.00 | $412.80 | 532,471 |
| 11/7/2025 | $414.80 | $419.30 | $410.90 | $412.90 | 656,798 |
| 11/6/2025 | $407.50 | $420.20 | $405.70 | $415.00 | 1.06M |
| 11/5/2025 | $381.50 | $390.20 | $380.20 | $387.90 | 514,663 |
| 11/4/2025 | $385.30 | $387.40 | $379.70 | $381.90 | 589,303 |
| 11/3/2025 | $386.60 | $391.20 | $384.30 | $387.40 | 321,789 |
| 10/31/2025 | $391.10 | $393.00 | $386.70 | $387.20 | 434,058 |
| 10/30/2025 | $385.00 | $391.10 | $384.10 | $391.10 | 435,295 |
| 10/29/2025 | $390.20 | $393.60 | $383.30 | $383.30 | 504,286 |
| 10/28/2025 | $393.70 | $395.90 | $391.00 | $391.80 | 341,790 |
| 10/27/2025 | $409.00 | $409.00 | $394.80 | $394.80 | 708,038 |
| 10/24/2025 | $407.90 | $413.10 | $406.00 | $408.50 | 244,098 |
| 10/23/2025 | $407.00 | $409.00 | $404.30 | $408.00 | 508,121 |
| 10/22/2025 | $405.80 | $408.40 | $403.00 | $408.40 | 412,736 |
| 10/21/2025 | $413.60 | $414.50 | $406.90 | $406.90 | 298,648 |
| 10/20/2025 | $409.40 | $413.40 | $409.20 | $411.90 | 374,769 |