Register for real-time alerts, custom portfolio, and market movers
NSA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 14 2024 | 37.18 | 0.37 | 1.01% | 37.18 | 37.49 | 37.10 | 445,337 |
| May 13 2024 | 36.81 | 0.05 | 0.14% | 37.02 | 37.33 | 36.61 | 363,733 |
| May 10 2024 | 36.76 | -0.10 | -0.27% | 36.90 | 36.90 | 36.53 | 476,623 |
| May 09 2024 | 36.86 | 0.71 | 1.96% | 36.40 | 36.90 | 36.20 | 347,414 |
| May 08 2024 | 36.15 | -0.49 | -1.34% | 36.31 | 36.3625 | 36.03 | 457,477 |
| May 07 2024 | 36.64 | 0.18 | 0.49% | 36.80 | 36.91 | 36.54 | 774,181 |
| May 06 2024 | 36.46 | 0.40 | 1.11% | 36.39 | 36.56 | 35.998 | 514,852 |
| May 03 2024 | 36.06 | 0.35 | 0.98% | 36.47 | 36.88 | 35.77 | 621,345 |
| May 02 2024 | 35.71 | 0.16 | 0.45% | 35.55 | 36.63 | 35.55 | 1,134,109 |
| May 01 2024 | 35.55 | 0.51 | 1.46% | 35.18 | 36.16 | 35.01 | 861,110 |
| Apr 30 2024 | 35.04 | -0.49 | -1.38% | 35.14 | 35.54 | 34.93 | 708,786 |
| Apr 29 2024 | 35.53 | 0.61 | 1.75% | 35.34 | 35.75 | 35.1692 | 523,907 |
| Apr 26 2024 | 34.92 | -0.25 | -0.71% | 35.20 | 35.61 | 34.80 | 611,004 |
| Apr 25 2024 | 35.17 | -0.61 | -1.70% | 35.415 | 35.46 | 34.93 | 401,364 |
| Apr 24 2024 | 35.78 | 0.23 | 0.65% | 35.30 | 35.84 | 34.87 | 603,262 |
| Apr 23 2024 | 35.55 | 0.11 | 0.31% | 35.45 | 35.905 | 35.37 | 527,631 |
| Apr 22 2024 | 35.44 | -0.06 | -0.17% | 35.64 | 35.64 | 35.23 | 431,180 |
| Apr 19 2024 | 35.50 | 0.24 | 0.68% | 35.43 | 35.51 | 35.13 | 558,069 |
| Apr 18 2024 | 35.26 | -0.57 | -1.59% | 36.05 | 36.29 | 35.01 | 882,382 |
| Apr 17 2024 | 35.83 | 0.09 | 0.25% | 35.87 | 36.405 | 35.71 | 800,140 |
| Apr 16 2024 | 35.74 | -0.53 | -1.46% | 35.67 | 36.18 | 35.59 | 660,018 |
| Apr 15 2024 | 36.27 | -0.80 | -2.16% | 37.19 | 37.30 | 36.10 | 650,339 |
| Apr 12 2024 | 37.07 | -0.48 | -1.28% | 37.25 | 37.45 | 36.95 | 672,494 |
| Apr 11 2024 | 37.55 | 0.08 | 0.21% | 37.72 | 37.78 | 36.96 | 617,611 |
| Apr 10 2024 | 37.47 | -2.75 | -6.84% | 38.96 | 39.0099 | 37.25 | 726,772 |
| Apr 09 2024 | 40.22 | 1.63 | 4.22% | 38.85 | 40.24 | 38.745 | 1,057,188 |
| Apr 08 2024 | 38.59 | 0.95 | 2.52% | 37.97 | 38.61 | 37.965 | 638,870 |
| Apr 05 2024 | 37.64 | 0.28 | 0.75% | 37.29 | 37.68 | 37.00 | 579,456 |
| Apr 04 2024 | 37.36 | 0.03 | 0.08% | 37.52 | 38.20 | 37.21 | 679,445 |
| Apr 03 2024 | 37.33 | 0.03 | 0.08% | 37.30 | 37.83 | 37.225 | 966,260 |
| Apr 02 2024 | 37.30 | -1.02 | -2.66% | 37.74 | 37.975 | 37.11 | 1,034,745 |
| Apr 01 2024 | 38.32 | -0.84 | -2.15% | 39.29 | 39.29 | 38.27 | 871,338 |
| Mar 28 2024 | 39.16 | 0.24 | 0.62% | 39.11 | 39.58 | 38.995 | 642,309 |
| Mar 27 2024 | 38.92 | 1.80 | 4.85% | 37.52 | 39.02 | 37.254 | 871,607 |
| Mar 26 2024 | 37.12 | -0.06 | -0.16% | 37.25 | 37.51 | 37.09 | 750,714 |
| Mar 25 2024 | 37.18 | -0.30 | -0.80% | 37.56 | 37.765 | 37.08 | 701,552 |
| Mar 22 2024 | 37.48 | -0.06 | -0.16% | 37.69 | 37.995 | 37.24 | 864,808 |
| Mar 21 2024 | 37.54 | 0.33 | 0.89% | 37.43 | 37.805 | 37.33 | 767,364 |
| Mar 20 2024 | 37.21 | 0.87 | 2.39% | 36.15 | 37.47 | 36.02 | 1,051,443 |
| Mar 19 2024 | 36.34 | -0.20 | -0.55% | 36.29 | 36.98 | 36.26 | 918,561 |
| Mar 18 2024 | 36.54 | 0.35 | 0.97% | 36.18 | 36.86 | 36.08 | 914,264 |
| Mar 15 2024 | 36.19 | -0.52 | -1.42% | 36.38 | 36.76 | 35.87 | 1,515,784 |
| Mar 14 2024 | 36.71 | -1.47 | -3.85% | 37.52 | 37.83 | 36.38 | 782,984 |
| Mar 13 2024 | 38.18 | -0.15 | -0.39% | 38.21 | 38.74 | 38.06 | 736,065 |
| Mar 12 2024 | 38.33 | 0.13 | 0.34% | 37.99 | 38.53 | 37.89 | 738,273 |
| Mar 11 2024 | 38.20 | 0.05 | 0.13% | 38.07 | 38.64 | 37.88 | 1,338,985 |
| Mar 08 2024 | 38.15 | 0.90 | 2.42% | 37.54 | 38.17 | 37.09 | 890,104 |
| Mar 07 2024 | 37.25 | 0.42 | 1.14% | 36.85 | 37.285 | 36.6901 | 875,678 |
| Mar 06 2024 | 36.83 | 0.19 | 0.52% | 36.85 | 37.16 | 36.74 | 924,202 |
| Mar 05 2024 | 36.64 | -0.04 | -0.11% | 36.59 | 37.07 | 36.50 | 986,913 |
| Mar 04 2024 | 36.68 | 0.18 | 0.49% | 36.50 | 36.77 | 35.80 | 1,063,192 |
| Mar 01 2024 | 36.50 | 0.69 | 1.93% | 35.59 | 36.53 | 35.45 | 1,165,075 |
| Feb 29 2024 | 35.81 | 0.29 | 0.82% | 36.80 | 36.80 | 34.50 | 2,406,940 |
| Feb 28 2024 | 35.52 | -0.07 | -0.20% | 35.47 | 35.84 | 34.94 | 1,560,106 |
| Feb 27 2024 | 35.59 | 0.04 | 0.11% | 35.81 | 35.97 | 35.52 | 661,156 |
| Feb 26 2024 | 35.55 | -0.25 | -0.70% | 35.77 | 36.04 | 35.53 | 714,039 |
| Feb 23 2024 | 35.80 | -0.40 | -1.10% | 36.14 | 36.31 | 35.79 | 649,532 |
| Feb 22 2024 | 36.20 | -0.51 | -1.39% | 36.71 | 36.8816 | 36.17 | 733,794 |
| Feb 21 2024 | 36.71 | 0.22 | 0.60% | 36.67 | 37.553 | 36.40 | 988,304 |
| Feb 20 2024 | 36.49 | -0.22 | -0.60% | 36.37 | 36.67 | 36.19 | 733,868 |
| Feb 16 2024 | 36.71 | -0.27 | -0.73% | 36.51 | 37.00 | 36.335 | 823,901 |
| Feb 15 2024 | 36.98 | 0.92 | 2.55% | 36.52 | 37.06 | 36.40 | 490,252 |
