NSRGFNSRGF
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $94.54 | $94.54 | $93.48 | $93.89 | 4,219 |
| 1/15/2026 | $95.30 | $95.67 | $94.58 | $95.25 | 18,600 |
| 1/14/2026 | $92.64 | $95.99 | $92.64 | $94.94 | 44,600 |
| 1/13/2026 | $92.03 | $94.35 | $92.03 | $93.01 | 3,241 |
| 1/12/2026 | $93.13 | $95.13 | $93.10 | $93.51 | 3,625 |
| 1/9/2026 | $94.53 | $94.53 | $91.88 | $94.45 | 5,836 |
| 1/8/2026 | $92.55 | $93.50 | $92.03 | $92.94 | 7,000 |
| 1/7/2026 | $94.25 | $95.04 | $92.55 | $92.55 | 7,135 |
| 1/6/2026 | $94.69 | $96.40 | $94.22 | $96.33 | 11,600 |
| 1/5/2026 | $96.07 | $98.20 | $94.12 | $98.00 | 31,048 |
| 1/2/2026 | $100.28 | $100.31 | $97.57 | $98.17 | 7,100 |
| 12/31/2025 | $98.40 | $100.60 | $98.40 | $99.64 | 2,123 |
| 12/30/2025 | $98.25 | $100.15 | $98.25 | $99.62 | 3,000 |
| 12/29/2025 | $98.94 | $100.84 | $97.35 | $98.06 | 5,640 |
| 12/26/2025 | $96.58 | $101.00 | $96.58 | $97.14 | 3,028 |
| 12/24/2025 | $98.50 | $99.19 | $96.80 | $98.69 | 26,300 |
| 12/23/2025 | $96.57 | $99.59 | $96.57 | $97.19 | 7,100 |
| 12/22/2025 | $97.35 | $99.19 | $96.39 | $98.41 | 6,000 |
| 12/19/2025 | $99.51 | $100.00 | $97.67 | $97.67 | 2,727 |
| 12/18/2025 | $100.28 | $100.80 | $99.40 | $99.79 | 8,000 |
| 12/17/2025 | $99.00 | $100.80 | $99.00 | $100.80 | 5,600 |
| 12/16/2025 | $98.71 | $98.85 | $97.49 | $98.13 | 6,400 |
| 12/15/2025 | $97.88 | $99.34 | $97.49 | $98.85 | 3,838 |
| 12/12/2025 | $96.82 | $99.18 | $96.65 | $97.53 | 2,900 |
| 12/11/2025 | $97.20 | $98.76 | $97.06 | $97.24 | 9,548 |
| 12/10/2025 | $96.99 | $97.47 | $95.63 | $97.38 | 1,127 |
| 12/9/2025 | $95.43 | $97.32 | $95.43 | $95.61 | 11,540 |
| 12/8/2025 | $96.05 | $97.45 | $95.97 | $97.03 | 4,100 |
| 12/5/2025 | $99.03 | $99.03 | $97.21 | $98.47 | 4,649 |
| 12/4/2025 | $98.43 | $99.75 | $97.71 | $99.29 | 2,008 |
| 12/3/2025 | $98.23 | $98.86 | $97.27 | $98.40 | 8,800 |
| 12/2/2025 | $98.95 | $99.08 | $96.76 | $97.22 | 6,604 |
| 12/1/2025 | $98.45 | $99.80 | $97.84 | $99.74 | 2,607 |
| 11/28/2025 | $97.90 | $100.16 | $97.90 | $99.20 | 10,205 |
| 11/26/2025 | $97.25 | $99.20 | $97.25 | $97.90 | 10,000 |
| 11/25/2025 | $98.12 | $99.39 | $98.12 | $98.67 | 13,032 |
| 11/24/2025 | $100.02 | $100.57 | $98.01 | $98.01 | 801 |
| 11/21/2025 | $99.70 | $100.72 | $98.13 | $99.01 | 21,535 |
| 11/20/2025 | $97.62 | $98.86 | $96.61 | $98.70 | 34,231 |
| 11/19/2025 | $98.48 | $99.44 | $98.04 | $98.04 | 3,700 |
| 11/18/2025 | $99.00 | $100.08 | $98.00 | $98.49 | 13,900 |
| 11/17/2025 | $99.94 | $101.47 | $98.73 | $99.19 | 11,500 |
| 11/14/2025 | $102.15 | $102.51 | $100.38 | $101.67 | 53,100 |
| 11/13/2025 | $100.53 | $102.93 | $100.53 | $102.91 | 14,341 |
| 11/12/2025 | $102.88 | $102.88 | $100.90 | $101.35 | 2,600 |
| 11/11/2025 | $100.40 | $102.19 | $100.40 | $102.19 | 1,949 |
| 11/10/2025 | $99.39 | $100.36 | $97.12 | $100.36 | 4,916 |
| 11/7/2025 | $98.25 | $98.87 | $96.87 | $97.08 | 8,143 |
| 11/6/2025 | $96.99 | $98.53 | $96.66 | $98.53 | 7,300 |
| 11/5/2025 | $96.02 | $98.41 | $96.02 | $96.04 | 5,800 |
| 11/4/2025 | $97.00 | $97.75 | $96.21 | $96.43 | 7,432 |
| 11/3/2025 | $95.15 | $96.91 | $94.51 | $96.43 | 28,739 |
| 10/31/2025 | $95.59 | $95.97 | $94.11 | $94.53 | 11,000 |
| 10/30/2025 | $97.53 | $97.53 | $95.09 | $95.09 | 1,600 |
| 10/29/2025 | $97.38 | $99.20 | $96.26 | $96.26 | 11,700 |
| 10/28/2025 | $100.30 | $100.75 | $98.69 | $98.92 | 3,138 |
| 10/27/2025 | $100.45 | $100.89 | $99.05 | $99.63 | 5,700 |
| 10/24/2025 | $99.78 | $101.14 | $98.80 | $99.85 | 4,800 |
| 10/23/2025 | $101.22 | $101.91 | $100.12 | $101.91 | 5,500 |
| 10/22/2025 | $102.00 | $103.42 | $100.89 | $102.00 | 2,024 |
| 10/21/2025 | $105.00 | $105.00 | $102.85 | $104.23 | 4,600 |
| 10/20/2025 | $106.75 | $106.75 | $104.47 | $105.31 | 1,735 |