Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AAA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 21 2025 | 50.23 | 0.01 | 0.02% | 50.22 | 50.23 | 50.22 | 124,612 |
| Mar 20 2025 | 50.22 | 0.02 | 0.04% | 50.21 | 50.22 | 50.21 | 196,471 |
| Mar 19 2025 | 50.20 | 0.00 | 0.00% | 50.19 | 50.20 | 50.19 | 191,726 |
| Mar 18 2025 | 50.20 | 0.02 | 0.04% | 50.19 | 50.20 | 50.19 | 156,109 |
| Mar 17 2025 | 50.18 | 0.00 | 0.00% | 50.19 | 50.19 | 50.18 | 205,116 |
| Mar 14 2025 | 50.18 | 0.00 | 0.00% | 50.18 | 50.19 | 50.18 | 163,210 |
| Mar 13 2025 | 50.18 | 0.03 | 0.06% | 50.17 | 50.18 | 50.17 | 381,614 |
| Mar 12 2025 | 50.15 | 0.00 | 0.00% | 50.16 | 50.16 | 50.15 | 262,281 |
| Mar 11 2025 | 50.15 | 0.00 | 0.00% | 50.15 | 50.16 | 50.15 | 247,344 |
| Mar 10 2025 | 50.15 | 0.00 | 0.01% | 50.15 | 50.15 | 50.14 | 106,009 |
| Mar 07 2025 | 50.145 | 0.02 | 0.03% | 50.15 | 50.15 | 50.14 | 322,584 |
| Mar 06 2025 | 50.13 | 0.02 | 0.04% | 50.13 | 50.14 | 50.13 | 197,925 |
| Mar 05 2025 | 50.11 | -0.01 | -0.02% | 50.12 | 50.12 | 50.11 | 90,049 |
| Mar 04 2025 | 50.12 | 0.02 | 0.03% | 50.11 | 50.12 | 50.11 | 468,490 |
| Mar 03 2025 | 50.105 | -0.17 | -0.33% | 50.11 | 50.11 | 50.10 | 312,213 |
| Feb 28 2025 | 50.27 | 0.01 | 0.02% | 50.26 | 50.27 | 50.26 | 184,845 |
| Feb 27 2025 | 50.26 | 0.01 | 0.02% | 50.26 | 50.27 | 50.26 | 185,259 |
| Feb 26 2025 | 50.25 | 0.02 | 0.04% | 50.25 | 50.25 | 50.24 | 163,550 |
| Feb 25 2025 | 50.23 | 0.00 | 0.00% | 50.24 | 50.24 | 50.23 | 599,343 |
| Feb 24 2025 | 50.23 | 0.00 | 0.00% | 50.23 | 50.24 | 50.23 | 200,429 |
| Feb 21 2025 | 50.23 | 0.01 | 0.02% | 50.23 | 50.23 | 50.22 | 164,133 |
| Feb 20 2025 | 50.22 | 0.02 | 0.04% | 50.22 | 50.23 | 50.22 | 209,612 |
| Feb 19 2025 | 50.20 | 0.01 | 0.02% | 50.20 | 50.21 | 50.20 | 81,744 |
| Feb 18 2025 | 50.19 | -0.01 | -0.02% | 50.19 | 50.20 | 50.19 | 136,796 |
| Feb 17 2025 | 50.20 | 0.02 | 0.04% | 50.19 | 50.20 | 50.19 | 197,095 |
| Feb 14 2025 | 50.18 | 0.01 | 0.01% | 50.19 | 50.19 | 50.18 | 84,294 |
| Feb 13 2025 | 50.175 | 0.02 | 0.03% | 50.18 | 50.18 | 50.17 | 265,442 |
| Feb 12 2025 | 50.16 | 0.00 | 0.00% | 50.16 | 50.17 | 50.16 | 315,345 |
| Feb 11 2025 | 50.16 | 0.01 | 0.02% | 50.15 | 50.16 | 50.15 | 166,207 |
| Feb 10 2025 | 50.15 | 0.01 | 0.02% | 50.15 | 50.15 | 50.14 | 325,280 |
| Feb 07 2025 | 50.14 | 0.01 | 0.01% | 50.14 | 50.15 | 50.14 | 142,385 |
| Feb 06 2025 | 50.135 | 0.02 | 0.05% | 50.13 | 50.14 | 50.13 | 208,268 |
| Feb 05 2025 | 50.11 | -0.01 | -0.02% | 50.12 | 50.12 | 50.11 | 246,392 |
| Feb 04 2025 | 50.12 | 0.02 | 0.04% | 50.11 | 50.12 | 50.11 | 269,010 |
| Feb 03 2025 | 50.10 | -0.19 | -0.38% | 50.11 | 50.11 | 50.10 | 221,063 |
| Jan 31 2025 | 50.29 | 0.01 | 0.02% | 50.29 | 50.30 | 50.29 | 170,350 |
| Jan 30 2025 | 50.28 | 0.02 | 0.04% | 50.28 | 50.29 | 50.28 | 207,870 |
| Jan 29 2025 | 50.26 | -0.01 | -0.02% | 50.27 | 50.27 | 50.26 | 118,219 |
| Jan 28 2025 | 50.27 | 0.01 | 0.02% | 50.26 | 50.27 | 50.26 | 115,514 |
| Jan 24 2025 | 50.26 | 0.02 | 0.04% | 50.25 | 50.26 | 50.25 | 159,042 |
| Jan 23 2025 | 50.24 | 0.02 | 0.04% | 50.24 | 50.25 | 50.24 | 146,291 |
| Jan 22 2025 | 50.22 | 0.00 | 0.00% | 50.23 | 50.23 | 50.22 | 63,152 |
| Jan 21 2025 | 50.22 | 0.01 | 0.02% | 50.22 | 50.22 | 50.21 | 56,255 |
| Jan 20 2025 | 50.21 | 0.01 | 0.02% | 50.21 | 50.22 | 50.21 | 143,652 |
| Jan 17 2025 | 50.20 | 0.00 | 0.00% | 50.20 | 50.21 | 50.20 | 127,887 |
| Jan 16 2025 | 50.20 | 0.01 | 0.02% | 50.20 | 50.20 | 50.19 | 117,537 |
| Jan 15 2025 | 50.19 | 0.02 | 0.03% | 50.18 | 50.19 | 50.18 | 155,382 |
| Jan 14 2025 | 50.175 | 0.00 | 0.01% | 50.17 | 50.18 | 50.17 | 113,214 |
| Jan 13 2025 | 50.17 | 0.01 | 0.02% | 50.17 | 50.17 | 50.16 | 170,408 |
| Jan 10 2025 | 50.16 | 0.01 | 0.02% | 50.16 | 50.17 | 50.16 | 149,082 |
| Jan 09 2025 | 50.15 | 0.02 | 0.03% | 50.15 | 50.16 | 50.15 | 152,256 |
| Jan 08 2025 | 50.135 | -0.01 | -0.01% | 50.14 | 50.14 | 50.13 | 130,193 |
| Jan 07 2025 | 50.14 | 0.01 | 0.02% | 50.13 | 50.14 | 50.13 | 169,376 |
| Jan 06 2025 | 50.13 | 0.01 | 0.02% | 50.12 | 50.13 | 50.12 | 124,628 |
| Jan 03 2025 | 50.12 | 0.01 | 0.02% | 50.12 | 50.12 | 50.11 | 262,520 |
| Jan 02 2025 | 50.11 | -0.18 | -0.36% | 50.12 | 50.12 | 50.11 | 232,670 |
| Dec 30 2024 | 50.29 | 0.01 | 0.01% | 50.29 | 50.30 | 50.29 | 185,812 |
| Dec 30 2024 | 50.285 | 0.00 | 0.01% | 50.28 | 50.29 | 50.28 | 118,963 |
| Dec 27 2024 | 50.28 | 0.02 | 0.04% | 50.27 | 50.28 | 50.27 | 100,551 |
| Dec 23 2024 | 50.26 | 0.01 | 0.02% | 50.26 | 50.27 | 50.26 | 104,282 |
| Dec 23 2024 | 50.25 | 0.02 | 0.04% | 50.25 | 50.25 | 50.24 | 225,931 |
