Skip to main content

First American Corp (NY: FAF )

64.15 -0.52 (-0.80%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 56.44 57.09 56.24 56.84 880,292 +0.92(+1.65%)
Feb 28, 2024 55.78 56.62 55.63 55.92 416,540 -0.16(-0.28%)
Feb 27, 2024 56.13 56.28 55.67 56.07 525,526 +0.10(+0.17%)
Feb 26, 2024 55.57 56.16 55.37 55.98 517,218 +0.00(+0.00%)
Feb 23, 2024 55.71 56.40 55.17 55.98 662,842 +0.32(+0.58%)
Feb 22, 2024 56.16 56.36 55.26 55.65 749,349 -0.47(-0.83%)
Feb 21, 2024 56.48 56.73 55.86 56.12 862,567 -0.42(-0.74%)
Feb 20, 2024 56.48 57.29 56.23 56.54 411,459 -0.53(-0.92%)
Feb 16, 2024 58.16 58.44 57.02 57.07 469,034 -1.55(-2.64%)
Feb 15, 2024 57.45 58.73 57.38 58.61 506,961 +1.51(+2.64%)
Feb 14, 2024 57.80 57.80 56.87 57.10 637,638 +0.11(+0.19%)
Feb 13, 2024 57.22 57.66 56.67 57.00 868,100 -1.63(-2.77%)
Feb 12, 2024 57.75 58.91 57.52 58.62 740,679 +1.19(+2.07%)
Feb 09, 2024 57.12 57.50 56.26 57.44 1,013,775 +0.03(+0.05%)
Feb 08, 2024 57.89 59.27 57.00 57.41 1,112,084 -0.49(-0.84%)
Feb 07, 2024 58.01 58.46 57.18 57.89 1,026,947 +0.16(+0.27%)
Feb 06, 2024 57.44 58.20 56.89 57.74 898,552 +0.57(+1.00%)
Feb 05, 2024 58.35 58.59 57.11 57.16 956,378 -1.78(-3.02%)
Feb 02, 2024 58.74 59.26 58.24 58.94 514,006 -0.40(-0.67%)
Feb 01, 2024 58.87 59.42 57.95 59.34 642,899 +0.61(+1.04%)
Jan 31, 2024 59.47 60.02 58.66 58.73 570,916 -0.89(-1.49%)
Jan 30, 2024 59.66 60.34 59.57 59.62 482,555 -0.25(-0.42%)
Jan 29, 2024 58.73 59.88 58.50 59.87 384,004 +0.89(+1.50%)
Jan 26, 2024 59.44 59.66 58.82 58.98 344,202 -0.13(-0.21%)
Jan 25, 2024 59.09 59.26 58.40 59.11 924,358 +0.46(+0.78%)
Jan 24, 2024 59.30 59.42 58.54 58.65 486,467 -0.07(-0.12%)
Jan 23, 2024 60.17 60.26 58.60 58.72 607,467 -1.28(-2.14%)
Jan 22, 2024 59.10 60.27 59.10 60.00 552,878 +1.30(+2.22%)
Jan 19, 2024 58.18 58.80 57.67 58.70 885,828 +0.87(+1.50%)
Jan 18, 2024 58.26 58.60 57.50 57.83 453,199 -0.26(-0.45%)
Jan 17, 2024 58.44 59.07 57.70 58.10 739,753 -1.06(-1.79%)
Jan 16, 2024 59.02 59.45 58.61 59.16 881,403 -1.13(-1.87%)
Jan 12, 2024 60.51 60.60 59.78 60.29 339,010 +0.25(+0.42%)
Jan 11, 2024 60.20 60.59 59.17 60.03 348,396 -0.54(-0.88%)
Jan 10, 2024 60.09 60.58 59.88 60.57 472,027 +0.64(+1.07%)
Jan 09, 2024 59.86 60.44 59.55 59.93 398,560 -0.64(-1.06%)
Jan 08, 2024 60.03 60.70 59.90 60.57 1,092,081 +0.56(+0.94%)
Jan 05, 2024 59.61 60.84 59.61 60.00 531,045 +0.10(+0.16%)
Jan 04, 2024 59.53 60.43 59.37 59.91 495,001 +0.23(+0.39%)
Jan 03, 2024 60.01 60.25 59.38 59.67 581,803 -1.14(-1.87%)
Jan 02, 2024 62.22 62.52 60.78 60.81 736,848 -1.90(-3.03%)
Dec 29, 2023 63.00 63.20 62.46 62.71 425,823 -0.50(-0.79%)
Dec 28, 2023 62.97 63.42 62.89 63.21 635,703 +0.07(+0.11%)
Dec 27, 2023 62.93 63.47 62.66 63.14 343,134 +0.28(+0.45%)
Dec 26, 2023 63.25 63.25 62.60 62.86 609,903 -0.20(-0.32%)
Dec 22, 2023 62.28 63.08 61.65 63.06 4,487,282 +1.01(+1.63%)
Dec 21, 2023 62.82 63.08 59.89 62.05 1,493,488 -0.39(-0.62%)
Dec 20, 2023 63.32 63.79 62.42 62.44 472,579 -0.94(-1.49%)
Dec 19, 2023 62.30 63.53 62.23 63.38 1,010,941 +1.27(+2.04%)
Dec 18, 2023 62.75 63.19 61.70 62.12 1,135,156 -0.53(-0.84%)
Dec 15, 2023 62.66 63.78 62.59 62.64 1,376,986 -0.34(-0.54%)
Dec 14, 2023 62.58 63.35 62.21 62.98 823,668 +1.35(+2.19%)
Dec 13, 2023 59.28 62.11 58.75 61.63 1,192,861 +2.35(+3.96%)
Dec 12, 2023 60.03 60.03 59.08 59.28 488,636 -0.75(-1.25%)
Dec 11, 2023 60.16 60.48 59.83 60.03 459,360 -0.20(-0.34%)
Dec 08, 2023 60.16 60.64 59.89 60.24 791,389 -0.20(-0.34%)
Dec 07, 2023 59.60 60.45 59.22 60.44 425,117 +1.07(+1.80%)
Dec 06, 2023 59.45 60.48 59.28 59.37 453,419 +0.23(+0.39%)
Dec 05, 2023 59.45 60.03 58.48 59.14 579,535 -0.45(-0.76%)
Dec 04, 2023 58.14 59.77 58.14 59.59 558,198 +1.30(+2.23%)
Dec 01, 2023 57.10 58.31 57.10 58.29 492,771 +0.79(+1.38%)
Nov 30, 2023 56.86 57.66 56.76 57.50 484,991 +0.74(+1.31%)
Nov 29, 2023 56.89 57.29 56.61 56.76 354,177 +0.17(+0.31%)
Nov 28, 2023 56.53 56.79 55.85 56.58 641,559 -0.06(-0.10%)
Nov 27, 2023 55.77 56.78 55.31 56.64 476,042 +0.58(+1.03%)
Nov 24, 2023 55.99 56.41 55.99 56.06 108,290 +0.18(+0.33%)
Nov 22, 2023 55.30 56.09 55.30 55.88 738,176 +0.76(+1.38%)
Nov 21, 2023 55.18 55.75 55.05 55.12 426,872 -0.30(-0.54%)
Nov 20, 2023 54.57 55.74 54.57 55.42 1,082,627 +0.56(+1.02%)
Nov 17, 2023 54.74 54.89 54.20 54.86 527,531 +0.53(+0.98%)
Nov 16, 2023 54.49 54.62 53.99 54.33 1,172,062 -0.14(-0.27%)
Nov 15, 2023 53.38 54.61 53.38 54.47 600,413 +0.42(+0.79%)
Nov 14, 2023 52.58 54.33 51.93 54.05 1,242,587 +2.69(+5.24%)
Nov 13, 2023 51.49 51.54 50.89 51.35 3,307,156 -0.38(-0.73%)
Nov 10, 2023 51.39 51.91 51.18 51.73 292,592 +0.48(+0.94%)
Nov 09, 2023 52.60 52.60 51.17 51.25 383,799 -1.29(-2.46%)
Nov 08, 2023 52.36 52.84 51.99 52.54 1,623,017 +0.32(+0.61%)
Nov 07, 2023 52.34 52.44 51.84 52.22 316,961 -0.33(-0.62%)
Nov 06, 2023 53.30 53.42 52.44 52.55 396,205 -1.09(-2.03%)
Nov 03, 2023 52.95 54.10 52.60 53.64 624,811 +1.66(+3.19%)
Nov 02, 2023 50.77 52.10 50.77 51.98 567,943 +1.76(+3.50%)
Nov 01, 2023 49.46 50.24 49.05 50.23 449,470 +0.60(+1.21%)
Oct 31, 2023 49.14 49.72 48.76 49.63 537,997 +0.63(+1.28%)
Oct 30, 2023 48.84 49.30 48.55 49.00 519,925 +0.54(+1.11%)
Oct 27, 2023 49.13 49.79 47.80 48.46 717,446 -1.46(-2.92%)
Oct 26, 2023 48.62 50.88 48.43 49.92 1,175,839 +1.62(+3.36%)
Oct 25, 2023 48.70 49.03 48.23 48.30 616,739 -0.70(-1.44%)
Oct 24, 2023 48.98 49.57 48.66 49.00 566,608 +0.31(+0.63%)
Oct 23, 2023 48.50 48.76 47.89 48.69 652,526 -0.06(-0.12%)
Oct 20, 2023 48.87 49.14 48.38 48.75 551,050 -0.05(-0.10%)
Oct 19, 2023 49.92 50.20 48.48 48.80 579,846 -1.21(-2.41%)
Oct 18, 2023 50.69 50.86 49.80 50.00 431,915 -1.43(-2.78%)
Oct 17, 2023 50.86 52.25 50.86 51.43 631,238 +0.24(+0.47%)
Oct 16, 2023 51.13 51.67 50.84 51.19 809,159 +0.37(+0.72%)
Oct 13, 2023 51.25 51.32 50.43 50.82 544,542 -0.19(-0.38%)
Oct 12, 2023 52.04 52.04 50.54 51.02 720,748 -1.10(-2.11%)
Oct 11, 2023 52.19 52.80 51.65 52.12 427,900 +0.22(+0.43%)
Oct 10, 2023 52.30 52.62 51.50 51.90 526,988 -0.40(-0.76%)
Oct 09, 2023 51.97 52.50 51.88 52.29 273,492 -0.02(-0.04%)
Oct 06, 2023 52.02 52.82 51.58 52.31 435,899 +0.05(+0.09%)
Oct 05, 2023 51.31 52.39 51.31 52.26 418,824 +0.76(+1.48%)
Oct 04, 2023 51.26 51.82 51.03 51.50 590,948 +0.26(+0.51%)
Oct 03, 2023 52.10 52.44 51.11 51.24 877,998 -1.23(-2.34%)
Oct 02, 2023 53.81 53.81 52.14 52.46 866,776 -2.04(-3.74%)
Sep 29, 2023 55.32 55.43 54.43 54.50 481,302 -0.43(-0.79%)
Sep 28, 2023 54.77 55.20 54.24 54.93 492,860 +0.18(+0.33%)
Sep 27, 2023 55.73 56.04 54.34 54.75 713,649 -0.73(-1.32%)
Sep 26, 2023 55.75 56.50 55.18 55.48 650,852 -0.74(-1.32%)
Sep 25, 2023 56.08 56.28 55.95 56.23 325,185 -0.04(-0.07%)
Sep 22, 2023 56.36 56.56 55.83 56.27 494,654 -0.04(-0.07%)
Sep 21, 2023 57.25 57.30 56.28 56.30 343,192 -1.23(-2.13%)
Sep 20, 2023 58.38 59.13 57.46 57.53 398,595 -0.56(-0.96%)
Sep 19, 2023 58.31 58.56 57.87 58.09 515,310 -0.14(-0.23%)
Sep 18, 2023 58.02 58.76 57.72 58.22 466,434 +0.20(+0.35%)
Sep 15, 2023 57.94 58.19 57.35 58.02 1,414,575 -0.26(-0.45%)
Sep 14, 2023 58.18 58.60 57.83 58.28 389,570 +0.66(+1.14%)
Sep 13, 2023 58.28 58.32 57.10 57.63 410,202 -0.48(-0.83%)
Sep 12, 2023 58.13 59.22 57.90 58.11 349,900 +0.04(+0.07%)
Sep 11, 2023 58.50 58.69 57.85 58.07 560,841 -0.05(-0.08%)
Sep 08, 2023 58.85 59.16 57.83 58.12 430,225 -0.70(-1.20%)
Sep 07, 2023 58.48 59.24 58.43 58.82 631,391 +0.24(+0.41%)
Sep 06, 2023 58.52 59.44 58.47 58.58 483,881 -0.29(-0.49%)
Sep 05, 2023 60.08 60.53 58.77 58.87 713,722 -1.62(-2.67%)
Sep 01, 2023 59.58 61.06 59.54 60.48 552,233 +1.49(+2.53%)
Aug 31, 2023 58.57 59.29 58.41 58.99 656,373 +0.48(+0.82%)
Aug 30, 2023 58.16 58.80 58.16 58.51 282,422 +0.28(+0.48%)
Aug 29, 2023 57.85 58.32 57.45 58.24 352,943 +0.55(+0.94%)
Aug 28, 2023 57.49 58.06 57.24 57.69 301,369 +0.45(+0.79%)
Aug 25, 2023 57.67 57.72 56.59 57.24 354,241 -0.25(-0.43%)
Aug 24, 2023 57.67 58.19 57.32 57.49 367,195 -0.29(-0.50%)
Aug 23, 2023 56.58 57.87 56.52 57.78 294,492 +1.21(+2.15%)
Aug 22, 2023 56.52 57.04 56.16 56.56 279,322 -0.02(-0.03%)
Aug 21, 2023 57.94 58.08 56.44 56.58 296,655 -1.35(-2.33%)
Aug 18, 2023 58.07 58.38 57.54 57.93 708,226 -0.51(-0.87%)
Aug 17, 2023 59.43 59.62 58.32 58.44 276,932 -0.77(-1.31%)
Aug 16, 2023 60.21 60.60 59.19 59.21 360,057 -1.17(-1.93%)
Aug 15, 2023 60.68 60.89 59.79 60.38 378,431 -0.80(-1.31%)
Aug 14, 2023 61.21 61.45 60.67 61.18 415,695 -0.11(-0.17%)
Aug 11, 2023 60.49 61.37 60.33 61.29 424,483 +0.41(+0.68%)
Aug 10, 2023 60.72 61.69 60.42 60.88 577,835 +0.62(+1.03%)
Aug 09, 2023 59.76 60.69 59.70 60.25 352,913 +0.50(+0.83%)
Aug 08, 2023 59.67 59.81 58.93 59.76 329,407 -0.61(-1.01%)
Aug 07, 2023 60.01 60.64 59.64 60.37 346,272 +0.56(+0.94%)
Aug 04, 2023 58.79 60.13 58.79 59.81 434,586 +0.99(+1.67%)
Aug 03, 2023 59.48 59.48 58.36 58.82 541,706 -0.81(-1.36%)
Aug 02, 2023 59.33 60.04 59.10 59.63 656,505 -0.46(-0.76%)
Aug 01, 2023 60.45 60.77 59.98 60.09 429,285 -0.53(-0.87%)
Jul 31, 2023 60.28 61.36 60.27 60.62 543,725 +0.64(+1.07%)
Jul 28, 2023 60.44 60.65 59.64 59.98 662,131 +0.37(+0.63%)
Jul 27, 2023 59.54 61.55 59.12 59.60 1,073,579 +2.42(+4.23%)
Jul 26, 2023 56.29 57.45 56.29 57.18 704,441 +0.90(+1.60%)
Jul 25, 2023 56.23 56.57 56.03 56.29 423,012 +0.06(+0.10%)
Jul 24, 2023 56.45 56.71 56.14 56.23 338,022 -0.01(-0.02%)
Jul 21, 2023 56.92 56.97 56.01 56.24 348,032 -0.26(-0.46%)
Jul 20, 2023 56.60 56.71 56.08 56.50 450,303 +0.26(+0.46%)
Jul 19, 2023 55.83 56.25 55.70 56.24 705,331 +0.48(+0.86%)
Jul 18, 2023 56.00 56.67 55.46 55.76 621,504 -0.49(-0.87%)
Jul 17, 2023 55.86 56.59 55.66 56.25 778,030 +0.15(+0.27%)
Jul 14, 2023 57.30 57.30 55.84 56.09 574,935 -1.21(-2.12%)
Jul 13, 2023 55.04 57.32 55.04 57.31 1,271,473 +2.30(+4.17%)
Jul 12, 2023 54.61 55.01 54.02 55.01 1,004,619 +1.18(+2.19%)
Jul 11, 2023 53.83 54.30 53.64 53.84 363,274 +0.25(+0.46%)
Jul 10, 2023 52.89 53.78 52.86 53.59 557,510 +0.68(+1.28%)
Jul 07, 2023 52.90 53.29 52.69 52.91 839,562 +0.17(+0.33%)
Jul 06, 2023 53.34 53.34 52.15 52.74 696,410 -1.07(-1.99%)
Jul 05, 2023 53.93 54.14 53.38 53.81 468,209 -0.58(-1.07%)
Jul 03, 2023 54.41 54.86 54.28 54.39 207,815 -0.14(-0.26%)
Jun 30, 2023 54.84 54.86 54.32 54.54 339,006 +0.10(+0.18%)
Jun 29, 2023 54.36 54.85 54.02 54.44 610,598 +0.17(+0.32%)
Jun 28, 2023 54.59 54.69 54.09 54.27 438,563 -0.45(-0.82%)
Jun 27, 2023 53.56 54.93 52.78 54.72 464,991 +0.84(+1.56%)
Jun 26, 2023 53.17 54.32 53.14 53.88 469,862 +0.92(+1.73%)
Jun 23, 2023 54.10 54.23 52.57 52.96 661,127 -1.31(-2.41%)
Jun 22, 2023 54.60 54.74 54.14 54.27 481,245 -0.38(-0.70%)
Jun 21, 2023 54.23 54.68 53.95 54.65 534,781 +0.23(+0.42%)
Jun 20, 2023 54.52 54.62 53.58 54.42 601,012 -0.25(-0.45%)
Jun 16, 2023 54.42 54.72 53.98 54.67 1,190,038 +0.52(+0.95%)
Jun 15, 2023 53.22 54.18 53.22 54.15 502,900 +0.81(+1.52%)
Jun 14, 2023 53.70 53.93 52.59 53.34 678,956 -0.35(-0.66%)
Jun 13, 2023 53.10 54.31 53.08 53.69 511,089 +0.78(+1.48%)
Jun 12, 2023 53.77 53.83 52.70 52.91 594,925 -0.87(-1.62%)
Jun 09, 2023 53.98 54.08 53.40 53.78 373,597 -0.44(-0.81%)
Jun 08, 2023 54.93 54.93 53.95 54.22 512,213 -0.62(-1.13%)
Jun 07, 2023 54.00 55.32 53.94 54.84 950,477 +1.06(+1.97%)
Jun 06, 2023 52.59 53.95 52.48 53.78 490,663 +1.38(+2.64%)
Jun 05, 2023 53.13 53.60 52.26 52.40 444,936 -1.49(-2.76%)
Jun 02, 2023 53.20 53.95 53.20 53.88 689,076 +1.04(+1.97%)
Jun 01, 2023 52.25 52.87 52.04 52.84 500,849 +0.79(+1.51%)
May 31, 2023 52.70 52.78 51.98 52.05 568,857 -1.00(-1.89%)
May 30, 2023 52.63 53.07 52.23 53.06 319,393 +0.70(+1.34%)
May 26, 2023 51.96 52.68 51.40 52.36 544,352 +0.59(+1.13%)
May 25, 2023 51.51 51.85 51.09 51.77 321,517 +0.18(+0.35%)
May 24, 2023 51.58 51.89 50.78 51.59 347,848 -0.33(-0.64%)
May 23, 2023 51.97 52.31 51.70 51.92 578,019 -0.09(-0.18%)
May 22, 2023 52.65 52.85 51.73 52.02 436,012 -0.81(-1.54%)
May 19, 2023 53.97 53.98 52.63 52.83 484,142 -0.67(-1.26%)
May 18, 2023 53.08 53.56 52.73 53.50 426,192 +0.40(+0.75%)
May 17, 2023 53.08 53.45 52.70 53.11 377,700 +0.32(+0.61%)
May 16, 2023 53.08 53.18 52.51 52.78 528,385 -0.76(-1.42%)
May 15, 2023 53.56 53.71 53.10 53.54 478,909 +0.20(+0.37%)
May 12, 2023 54.11 54.31 52.82 53.34 531,668 -0.42(-0.78%)
May 11, 2023 54.49 54.79 53.28 53.76 1,000,374 -1.57(-2.84%)
May 10, 2023 55.68 55.91 54.55 55.33 536,789 +0.45(+0.83%)
May 09, 2023 54.98 55.44 54.70 54.88 406,499 -0.39(-0.70%)
May 08, 2023 55.17 55.36 54.41 55.27 354,700 +0.03(+0.05%)
May 05, 2023 54.74 55.39 54.56 55.24 424,667 +1.17(+2.16%)
May 04, 2023 54.59 54.79 53.27 54.07 561,821 -0.92(-1.67%)
May 03, 2023 54.78 56.36 54.60 54.99 976,998 +0.81(+1.49%)
May 02, 2023 54.29 54.83 52.90 54.19 722,061 -0.37(-0.68%)
May 01, 2023 54.22 54.96 54.15 54.56 594,357 -0.04(-0.07%)
Apr 28, 2023 52.47 54.96 52.47 54.59 715,102 +1.90(+3.62%)
Apr 27, 2023 50.94 52.90 48.01 52.69 1,642,678 +0.28(+0.54%)
Apr 26, 2023 52.70 53.33 52.36 52.41 675,283 -0.59(-1.11%)
Apr 25, 2023 53.46 53.86 52.80 52.99 287,145 -1.00(-1.84%)
Apr 24, 2023 54.52 54.52 53.68 53.99 262,852 -0.42(-0.77%)
Apr 21, 2023 54.05 54.41 53.27 54.41 444,623 +0.53(+0.99%)
Apr 20, 2023 54.63 54.77 53.67 53.87 483,871 -0.83(-1.52%)
Apr 19, 2023 54.66 54.79 54.11 54.71 328,134 +0.09(+0.16%)
Apr 18, 2023 54.46 54.80 54.11 54.62 383,669 +0.24(+0.44%)
Apr 17, 2023 53.53 54.51 53.31 54.39 518,191 +0.69(+1.29%)
Apr 14, 2023 53.76 54.60 53.33 53.69 754,743 +0.01(+0.02%)
Apr 13, 2023 53.86 53.92 53.06 53.68 770,904 -0.29(-0.54%)
Apr 12, 2023 54.47 54.86 53.62 53.98 697,359 +0.07(+0.12%)
Apr 11, 2023 52.98 54.43 52.96 53.91 731,228 +1.02(+1.94%)
Apr 10, 2023 52.34 53.10 52.25 52.89 450,962 +0.55(+1.05%)
Apr 06, 2023 53.03 53.03 52.14 52.34 460,011 -0.57(-1.07%)
Apr 05, 2023 51.99 52.94 51.96 52.91 750,591 +0.65(+1.25%)
Apr 04, 2023 52.94 53.00 51.58 52.25 701,517 -0.39(-0.74%)
Apr 03, 2023 52.62 53.32 52.43 52.64 495,562 -0.10(-0.20%)
Mar 31, 2023 52.15 52.86 52.03 52.75 547,157 +0.95(+1.83%)
Mar 30, 2023 51.73 52.52 51.48 51.80 521,466 +0.71(+1.39%)
Mar 29, 2023 52.00 52.00 51.01 51.09 812,541 -0.19(-0.37%)
Mar 28, 2023 51.20 51.66 50.68 51.28 858,962 -0.43(-0.82%)
Mar 27, 2023 51.62 52.18 51.38 51.70 494,017 +0.81(+1.58%)
Mar 24, 2023 49.81 51.20 49.18 50.90 826,942 +0.42(+0.83%)
Mar 23, 2023 50.92 51.33 50.24 50.48 613,786 -0.40(-0.78%)
Mar 22, 2023 51.86 52.32 50.85 50.88 553,388 -1.07(-2.06%)
Mar 21, 2023 51.95 52.33 51.65 51.95 672,944 +0.93(+1.82%)
Mar 20, 2023 49.39 51.28 49.39 51.02 821,759 +2.32(+4.77%)
Mar 17, 2023 51.33 51.33 48.53 48.70 2,138,230 -2.86(-5.55%)
Mar 16, 2023 51.71 52.83 51.34 51.56 1,098,410 -0.58(-1.11%)
Mar 15, 2023 49.93 52.22 49.87 52.14 1,780,539 +0.93(+1.81%)
Mar 14, 2023 51.52 51.78 50.78 51.21 1,415,547 +0.96(+1.90%)
Mar 13, 2023 49.10 50.78 48.22 50.25 1,635,183 +0.04(+0.08%)
Mar 10, 2023 50.67 51.23 50.03 50.22 1,401,250 -0.76(-1.49%)
Mar 09, 2023 51.23 51.33 50.80 50.97 746,759 -0.33(-0.65%)
Mar 08, 2023 50.63 51.69 50.40 51.31 703,346 +0.81(+1.60%)
Mar 07, 2023 50.75 51.00 50.39 50.50 473,194 -0.27(-0.52%)
Mar 06, 2023 51.36 51.78 50.56 50.77 921,501 -0.48(-0.93%)
Mar 03, 2023 51.43 51.47 50.66 51.24 835,378 +0.08(+0.15%)
Mar 02, 2023 51.62 52.09 50.47 51.17 986,060 -1.30(-2.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.