First American Corp (NY: FAF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	60.37	62.01	60.33	61.87	933,542	+1.50(+2.48%)
Jan 30, 2023	60.94	61.30	60.35	60.37	1,113,497	-0.97(-1.58%)
Jan 27, 2023	61.50	61.86	60.99	61.34	414,130	-0.21(-0.34%)
Jan 26, 2023	61.09	62.00	61.05	61.55	1,076,804	+0.74(+1.22%)
Jan 25, 2023	60.88	61.14	60.29	60.81	662,764	-0.46(-0.75%)
Jan 24, 2023	60.88	61.83	60.65	61.27	366,171	+0.25(+0.41%)
Jan 23, 2023	60.64	61.22	60.19	61.02	541,283	+0.39(+0.64%)
Jan 20, 2023	59.40	60.63	58.88	60.63	557,036	+1.11(+1.86%)
Jan 19, 2023	58.68	59.77	58.24	59.52	488,256	+0.01(+0.02%)
Jan 18, 2023	58.47	60.24	58.28	59.51	730,729	+1.01(+1.73%)
Jan 17, 2023	59.00	59.21	58.00	58.50	435,476	-0.46(-0.78%)
Jan 13, 2023	58.14	59.10	58.05	58.96	321,904	+0.28(+0.48%)
Jan 12, 2023	59.10	59.10	57.75	58.68	563,575	+0.09(+0.15%)
Jan 11, 2023	57.42	58.73	57.42	58.59	494,262	+1.30(+2.27%)
Jan 10, 2023	56.73	57.67	56.72	57.29	770,687	+0.55(+0.97%)
Jan 09, 2023	57.53	57.63	56.57	56.74	508,300	-0.77(-1.34%)
Jan 06, 2023	56.04	57.59	55.70	57.51	566,812	+2.32(+4.20%)
Jan 05, 2023	55.14	55.59	54.36	55.19	753,485	-0.35(-0.63%)
Jan 04, 2023	54.26	56.30	53.76	55.54	999,524	+2.08(+3.89%)
Jan 03, 2023	52.69	53.93	52.42	53.46	925,105	+1.12(+2.14%)
Dec 30, 2022	52.39	52.69	51.84	52.34	392,997	-0.50(-0.95%)
Dec 29, 2022	51.53	52.99	51.53	52.84	336,176	+1.71(+3.34%)
Dec 28, 2022	52.70	52.82	51.10	51.13	367,333	-1.45(-2.76%)
Dec 27, 2022	52.23	52.76	51.85	52.58	273,746	+0.19(+0.36%)
Dec 23, 2022	52.01	52.51	51.61	52.39	314,728	+0.38(+0.73%)
Dec 22, 2022	51.89	52.05	50.95	52.01	376,401	-0.37(-0.71%)
Dec 21, 2022	51.50	52.50	51.30	52.38	450,684	+1.48(+2.91%)
Dec 20, 2022	51.00	51.55	50.70	50.90	827,266	-0.16(-0.31%)
Dec 19, 2022	51.52	51.89	50.76	51.06	491,939	-0.45(-0.87%)
Dec 16, 2022	51.04	51.70	50.50	51.51	2,119,105	-0.35(-0.67%)
Dec 15, 2022	52.57	53.19	51.04	51.86	1,100,442	-2.12(-3.93%)
Dec 14, 2022	54.10	55.13	53.74	53.98	796,323	-0.17(-0.31%)
Dec 13, 2022	54.72	55.58	53.52	54.15	1,088,270	+0.96(+1.80%)
Dec 12, 2022	52.03	53.26	51.52	53.19	507,210	+1.07(+2.05%)
Dec 09, 2022	52.15	52.69	52.06	52.12	222,162	-0.40(-0.76%)
Dec 08, 2022	51.99	53.06	51.80	52.52	373,541	+0.73(+1.41%)
Dec 07, 2022	50.98	52.49	50.98	51.79	704,568	+0.22(+0.43%)
Dec 06, 2022	52.19	52.23	51.04	51.57	778,248	-0.58(-1.11%)
Dec 05, 2022	52.67	52.69	51.62	52.15	591,162	-1.03(-1.94%)
Dec 02, 2022	53.31	53.99	52.87	53.18	427,648	-0.90(-1.66%)
Dec 01, 2022	55.10	55.43	53.66	54.08	511,006	-0.57(-1.04%)
Nov 30, 2022	53.17	54.65	52.09	54.65	598,145	+1.00(+1.86%)
Nov 29, 2022	52.62	53.65	52.38	53.65	326,216	+0.84(+1.59%)
Nov 28, 2022	54.44	54.63	52.81	52.81	593,484	-1.77(-3.24%)
Nov 25, 2022	54.00	54.74	54.00	54.58	165,125	+0.62(+1.15%)
Nov 23, 2022	53.97	54.32	53.49	53.96	396,144	+0.12(+0.22%)
Nov 22, 2022	53.00	53.88	52.77	53.84	299,976	+1.13(+2.14%)
Nov 21, 2022	52.84	53.28	52.44	52.71	277,206	-0.34(-0.64%)
Nov 18, 2022	53.36	53.45	52.28	53.05	568,570	+0.47(+0.89%)
Nov 17, 2022	52.54	52.88	52.00	52.58	439,387	-0.82(-1.54%)
Nov 16, 2022	53.80	53.87	52.98	53.40	343,950	-0.64(-1.18%)
Nov 15, 2022	54.05	54.90	53.50	54.04	476,145	+0.69(+1.29%)
Nov 14, 2022	54.83	55.34	53.25	53.35	800,847	-1.85(-3.35%)
Nov 11, 2022	53.84	55.39	53.30	55.20	873,983	+1.69(+3.16%)
Nov 10, 2022	50.66	53.56	50.51	53.51	722,674	+4.48(+9.14%)
Nov 09, 2022	49.84	50.72	48.98	49.03	511,402	-1.18(-2.35%)
Nov 08, 2022	50.31	50.77	49.38	50.21	473,781	-0.21(-0.42%)
Nov 07, 2022	51.50	51.70	49.42	50.42	790,594	-0.89(-1.73%)
Nov 04, 2022	49.60	51.32	49.40	51.31	761,499	+2.26(+4.61%)
Nov 03, 2022	48.93	49.30	48.01	49.05	493,831	-0.50(-1.01%)
Nov 02, 2022	50.22		49.15	49.55	562,249	-0.89(-1.76%)
Nov 01, 2022	50.66	50.79	49.93	50.44	796,928	+0.04(+0.08%)
Oct 31, 2022	50.06	50.92	50.05	50.40	847,095	-0.10(-0.20%)
Oct 28, 2022	49.58	50.67	48.65	50.50	803,362	+1.05(+2.12%)
Oct 27, 2022	46.88	50.20	46.17	49.45	1,538,352	+2.91(+6.25%)
Oct 26, 2022	46.94	47.29	46.44	46.54	559,313	-0.10(-0.21%)
Oct 25, 2022	44.80	46.94	44.80	46.64	641,285	+1.72(+3.83%)
Oct 24, 2022	44.86	45.44	44.52	44.92	786,014	+0.47(+1.06%)
Oct 21, 2022	44.38	44.94	43.54	44.45	461,411	+0.19(+0.43%)
Oct 20, 2022	44.93	45.96	44.02	44.26	426,158	-0.85(-1.88%)
Oct 19, 2022	46.35	46.53	44.44	45.11	437,198	-1.58(-3.38%)
Oct 18, 2022	47.52	48.00	46.12	46.69	593,307	+0.23(+0.50%)
Oct 17, 2022	46.22	47.06	46.05	46.46	747,567	+0.96(+2.11%)
Oct 14, 2022	47.10	47.15	45.48	45.50	554,287	-1.50(-3.19%)
Oct 13, 2022	45.07	47.55	44.71	47.00	686,579	+1.22(+2.66%)
Oct 12, 2022	46.81	46.81	45.52	45.78	956,521	-1.09(-2.33%)
Oct 11, 2022	47.44	48.19	46.69	46.87	725,076	-0.45(-0.95%)
Oct 10, 2022	48.00	48.24	47.29	47.32	390,713	-0.40(-0.84%)
Oct 07, 2022	48.52	48.61	47.63	47.72	435,905	-1.28(-2.61%)
Oct 06, 2022	48.74	49.12	48.35	49.00	388,763	-0.19(-0.39%)
Oct 05, 2022	48.76	49.50	48.36	49.19	457,896	-0.26(-0.53%)
Oct 04, 2022	47.97	49.57	47.97	49.45	731,454	+1.87(+3.93%)
Oct 03, 2022	46.69	47.94	45.95	47.58	597,142	+1.48(+3.21%)
Sep 30, 2022	46.27	46.91	46.05	46.10	768,737	+0.12(+0.26%)
Sep 29, 2022	45.88	46.08	44.93	45.98	637,346	-0.44(-0.95%)
Sep 28, 2022	45.09	46.76	45.09	46.42	488,400	+1.45(+3.22%)
Sep 27, 2022	45.46	46.00	44.55	44.97	522,622	-0.13(-0.29%)
Sep 26, 2022	46.54	46.78	44.34	45.10	757,623	-1.80(-3.84%)
Sep 23, 2022	47.25	47.45	46.20	46.90	503,688	-0.84(-1.76%)
Sep 22, 2022	49.27	49.32	47.20	47.74	763,915	-1.63(-3.30%)
Sep 21, 2022	49.77	50.76	49.36	49.37	561,732	-0.12(-0.24%)
Sep 20, 2022	50.48	50.48	49.04	49.49	1,323,031	-1.61(-3.15%)
Sep 19, 2022	50.41	51.75	50.36	51.10	620,366	+0.54(+1.07%)
Sep 16, 2022	50.44	51.19	49.93	50.56	2,270,884	-0.21(-0.41%)
Sep 15, 2022	50.04	51.48	49.76	50.77	874,274	+0.78(+1.56%)
Sep 14, 2022	51.47	51.47	49.54	49.99	1,020,479	-1.43(-2.78%)
Sep 13, 2022	53.46	53.51	51.38	51.42	753,166	-2.93(-5.39%)
Sep 12, 2022	54.28	54.96	54.10	54.35	940,672	+0.48(+0.89%)
Sep 09, 2022	53.65	54.36	53.40	53.87	514,383	+0.33(+0.62%)
Sep 08, 2022	51.94	53.55	51.53	53.54	538,862	+1.16(+2.21%)
Sep 07, 2022	51.35	52.45	50.84	52.38	572,873	+0.56(+1.08%)
Sep 06, 2022	53.25	53.41	51.42	51.82	840,596	-1.37(-2.58%)
Sep 02, 2022	53.80	54.81	53.00	53.19	433,280	-0.07(-0.13%)
Sep 01, 2022	53.40	53.40	52.30	53.26	782,870	-0.24(-0.45%)
Aug 31, 2022	54.72	54.86	53.44	53.50	368,502	-1.11(-2.03%)
Aug 30, 2022	55.41	55.81	54.52	54.61	377,342	-0.87(-1.57%)
Aug 29, 2022	56.28	56.46	55.39	55.48	530,538	-1.30(-2.29%)
Aug 26, 2022	58.11	58.11	56.62	56.78	407,594	-1.11(-1.92%)
Aug 25, 2022	56.50	57.91	56.14	57.89	232,971	+1.51(+2.68%)
Aug 24, 2022	56.93	56.93	56.03	56.38	258,717	-0.34(-0.60%)
Aug 23, 2022	56.80	57.03	56.57	56.72	263,480	+0.11(+0.19%)
Aug 22, 2022	57.82	57.94	56.46	56.61	352,551	-1.80(-3.08%)
Aug 19, 2022	58.88	59.00	58.26	58.41	287,063	-0.71(-1.20%)
Aug 18, 2022	58.66	59.19	58.50	59.12	242,651	+0.45(+0.77%)
Aug 17, 2022	58.74	59.23	58.18	58.67	360,516	-0.57(-0.96%)
Aug 16, 2022	58.86	59.60	58.44	59.24	358,729	+0.28(+0.47%)
Aug 15, 2022	58.79	59.19	58.55	58.96	331,532	-0.31(-0.52%)
Aug 12, 2022	58.86	59.32	58.59	59.27	297,553	+0.86(+1.47%)
Aug 11, 2022	57.93	58.63	57.91	58.41	350,337	+0.66(+1.14%)
Aug 10, 2022	57.44	58.43	57.27	57.75	559,516	+1.23(+2.18%)
Aug 09, 2022	55.74	56.54	55.31	56.52	557,660	+0.66(+1.18%)
Aug 08, 2022	55.63	56.68	55.63	55.86	406,603	+0.45(+0.81%)
Aug 05, 2022	55.00	55.72	55.00	55.41	352,462	+0.19(+0.34%)
Aug 04, 2022	55.44	55.81	55.03	55.22	557,039	-0.39(-0.70%)
Aug 03, 2022	56.07	56.07	55.05	55.61	593,356	-0.36(-0.64%)
Aug 02, 2022	57.80	57.80	55.95	55.97	505,191	-2.35(-4.03%)
Aug 01, 2022	57.47	58.69	57.13	58.32	523,819	+0.32(+0.55%)
Jul 29, 2022	58.09	58.87	57.70	58.00	993,839	-0.17(-0.29%)
Jul 28, 2022	57.47	59.00	57.42	58.17	772,099	+1.32(+2.32%)
Jul 27, 2022	55.67	57.06	55.67	56.85	614,724	+1.40(+2.52%)
Jul 26, 2022	55.95	56.14	55.12	55.45	957,927	-0.65(-1.16%)
Jul 25, 2022	55.96	56.59	55.53	56.10	728,027	+0.40(+0.72%)
Jul 22, 2022	55.94	56.34	55.22	55.70	440,730	-0.16(-0.29%)
Jul 21, 2022	55.27	55.88	54.79	55.86	391,965	+0.28(+0.50%)
Jul 20, 2022	54.95	55.79	54.54	55.58	444,871	+0.65(+1.18%)
Jul 19, 2022	53.67	55.16	53.50	54.93	680,649	+1.80(+3.39%)
Jul 18, 2022	53.77	54.45	52.99	53.13	631,849	-0.79(-1.47%)
Jul 15, 2022	54.25	54.61	53.60	53.92	472,735	+0.42(+0.79%)
Jul 14, 2022	53.56	53.66	52.78	53.50	505,941	-0.88(-1.62%)
Jul 13, 2022	54.19	54.66	53.47	54.38	557,238	-0.32(-0.59%)
Jul 12, 2022	54.67	56.13	54.34	54.70	772,692	+0.04(+0.07%)
Jul 11, 2022	54.07	54.92	54.07	54.66	462,670	+0.53(+0.98%)
Jul 08, 2022	54.58	54.62	53.86	54.13	493,437	-0.23(-0.42%)
Jul 07, 2022	54.15	54.87	54.15	54.36	648,745	+0.52(+0.97%)
Jul 06, 2022	54.63	55.00	53.37	53.84	687,855	-1.08(-1.97%)
Jul 05, 2022	53.54	54.93	52.96	54.92	595,340	+0.85(+1.57%)
Jul 01, 2022	53.05	54.07	52.74	54.07	1,262,781	+1.15(+2.17%)
Jun 30, 2022	51.80	53.37	51.52	52.92	609,658	+0.66(+1.26%)
Jun 29, 2022	52.31	52.51	51.64	52.26	1,057,553	+0.12(+0.23%)
Jun 28, 2022	53.76	54.19	52.09	52.14	757,109	-1.24(-2.32%)
Jun 27, 2022	53.61	54.55	53.04	53.38	1,487,646	-0.13(-0.24%)
Jun 24, 2022	51.53	53.71	51.22	53.51	1,395,326	+2.58(+5.07%)
Jun 23, 2022	49.83	51.00	49.15	50.93	1,778,681	+0.95(+1.90%)
Jun 22, 2022	49.43	50.37	49.43	49.98	662,610	+0.02(+0.04%)
Jun 21, 2022	50.26	50.84	49.89	49.96	1,223,763	-0.09(-0.18%)
Jun 17, 2022	49.48	50.66	49.09	50.05	1,519,055	+0.83(+1.69%)
Jun 16, 2022	51.45	51.68	48.81	49.22	1,181,249	-3.38(-6.43%)
Jun 15, 2022	53.74	53.87	51.81	52.60	754,986	-0.75(-1.41%)
Jun 14, 2022	52.92	53.86	52.68	53.35	620,900	+0.43(+0.81%)
Jun 13, 2022	54.58	54.73	52.65	52.92	709,657	-2.64(-4.75%)
Jun 10, 2022	57.27	57.39	55.52	55.56	442,542	-2.63(-4.52%)
Jun 09, 2022	59.01	59.32	58.16	58.19	478,247	-0.98(-1.66%)
Jun 08, 2022	59.80	59.94	59.05	59.17	418,594	-1.03(-1.71%)
Jun 07, 2022	60.31	60.74	59.88	60.20	712,626	-0.86(-1.41%)
Jun 06, 2022	60.41	61.33	59.99	61.06	581,846	+1.10(+1.83%)
Jun 03, 2022	59.66	60.06	59.11	59.96	336,640	-0.09(-0.15%)
Jun 02, 2022	59.78	60.05	59.10	60.05	427,538	+0.44(+0.74%)
Jun 01, 2022	60.99	60.99	58.85	59.61	483,141	-0.98(-1.62%)
May 31, 2022	60.22	60.91	59.59	60.59	761,551	-0.05(-0.08%)
May 27, 2022	60.49	60.83	59.83	60.64	508,813	+0.14(+0.23%)
May 26, 2022	59.45	60.61	59.45	60.50	433,981	+1.07(+1.80%)
May 25, 2022	58.72	59.75	58.72	59.43	476,445	+0.37(+0.63%)
May 24, 2022	59.60	59.60	58.01	59.06	574,194	-0.70(-1.17%)
May 23, 2022	59.83	60.02	58.64	59.76	601,152	+0.71(+1.20%)
May 20, 2022	59.97	60.15	57.30	59.05	681,554	-0.37(-0.62%)
May 19, 2022	58.78	60.06	58.77	59.42	672,169	+0.04(+0.07%)
May 18, 2022	61.12	61.36	59.31	59.38	578,707	-2.05(-3.34%)
May 17, 2022	60.78	61.45	60.66	61.43	519,464	+1.56(+2.61%)
May 16, 2022	59.82	60.35	59.00	59.87	439,205	+0.07(+0.12%)
May 13, 2022	59.37	60.72	59.28	59.80	659,607	+0.95(+1.61%)
May 12, 2022	58.74	59.13	58.06	58.85	750,069	+0.18(+0.31%)
May 11, 2022	58.82	59.84	58.34	58.67	848,877	-0.22(-0.37%)
May 10, 2022	61.01	61.15	57.98	58.89	1,081,259	-1.73(-2.85%)
May 09, 2022	60.49	61.42	60.26	60.62	685,260	-0.60(-0.98%)
May 06, 2022	60.73	61.57	59.17	61.22	764,907	+0.18(+0.29%)
May 05, 2022	62.37	62.62	60.36	61.04	724,982	-2.12(-3.36%)
May 04, 2022	60.17	63.23	60.07	63.16	951,499	+2.83(+4.69%)
May 03, 2022	59.11	60.82	58.49	60.33	962,846	+1.49(+2.53%)
May 02, 2022	58.48	59.08	57.69	58.84	1,322,778	+0.53(+0.91%)
Apr 29, 2022	59.46	60.81	58.24	58.31	1,245,159	-1.71(-2.85%)
Apr 28, 2022	60.28	61.00	57.48	60.02	1,378,452	-0.12(-0.20%)
Apr 27, 2022	60.29	61.02	59.92	60.14	1,149,237	+0.04(+0.07%)
Apr 26, 2022	60.87	61.73	60.08	60.10	1,054,736	-1.32(-2.15%)
Apr 25, 2022	59.67	61.60	58.59	61.42	1,331,548	+1.38(+2.30%)
Apr 22, 2022	60.64	60.88	60.00	60.04	745,835	-0.84(-1.38%)
Apr 21, 2022	62.42	62.55	60.82	60.88	666,597	-0.96(-1.55%)
Apr 20, 2022	60.76	61.95	60.56	61.84	1,048,358	+1.44(+2.38%)
Apr 19, 2022	58.95	60.74	58.80	60.40	736,037	+1.67(+2.84%)
Apr 18, 2022	57.93	58.96	57.88	58.73	672,148	+0.53(+0.91%)
Apr 14, 2022	58.44	59.82	58.12	58.20	884,756	-0.09(-0.15%)
Apr 13, 2022	57.85	58.46	57.36	58.29	702,524	+0.15(+0.26%)
Apr 12, 2022	59.46	59.59	57.77	58.14	874,586	-0.90(-1.52%)
Apr 11, 2022	59.19	60.75	58.92	59.04	789,253	-0.11(-0.19%)
Apr 08, 2022	59.29	59.84	57.58	59.15	1,364,282	-0.34(-0.57%)
Apr 07, 2022	60.29	60.59	58.23	59.49	1,268,885	-0.84(-1.39%)
Apr 06, 2022	61.73	62.00	60.26	60.33	1,115,974	-1.53(-2.47%)
Apr 05, 2022	62.83	63.27	61.70	61.86	885,616	-1.11(-1.76%)
Apr 04, 2022	62.64	63.46	61.72	62.97	1,192,737	+0.15(+0.24%)
Apr 01, 2022	64.33	64.33	61.92	62.82	1,614,982	-2.00(-3.09%)
Mar 31, 2022	67.03	67.33	64.81	64.82	700,283	-2.18(-3.25%)
Mar 30, 2022	67.85	68.00	66.55	67.00	598,884	-0.85(-1.25%)
Mar 29, 2022	67.70	68.13	67.15	67.85	662,056	+0.73(+1.09%)
Mar 28, 2022	67.46	67.50	66.46	67.12	491,276	-0.51(-0.75%)
Mar 25, 2022	66.92	67.63	66.69	67.63	478,329	+0.64(+0.96%)
Mar 24, 2022	66.73	67.37	66.59	66.99	441,433	+0.39(+0.59%)
Mar 23, 2022	68.04	68.25	66.48	66.60	662,770	-1.90(-2.77%)
Mar 22, 2022	68.63	69.06	68.10	68.50	525,770	+0.10(+0.15%)
Mar 21, 2022	68.66	69.75	68.20	68.40	559,710	-0.15(-0.22%)
Mar 18, 2022	68.30	69.10	67.20	68.55	4,707,058	+0.23(+0.34%)
Mar 17, 2022	67.49	68.36	67.31	68.32	778,753	+0.35(+0.51%)
Mar 16, 2022	67.91	68.79	66.73	67.97	744,625	+0.38(+0.56%)
Mar 15, 2022	66.84	68.14	66.74	67.59	651,787	+1.08(+1.62%)
Mar 14, 2022	67.18	68.17	66.25	66.51	878,014	-0.13(-0.20%)
Mar 11, 2022	66.95	67.55	66.54	66.64	599,673	+0.12(+0.18%)
Mar 10, 2022	65.24	66.69	65.16	66.52	471,571	+0.67(+1.02%)
Mar 09, 2022	66.06	67.28	65.70	65.85	770,516	+1.02(+1.57%)
Mar 08, 2022	64.33	66.24	63.98	64.83	797,100	+0.81(+1.27%)
Mar 07, 2022	64.93	65.16	63.83	64.02	858,159	-1.77(-2.69%)
Mar 04, 2022	64.94	65.91	64.76	65.79	715,672	+0.03(+0.05%)
Mar 03, 2022	66.35	66.47	65.66	65.76	667,074	-0.46(-0.69%)
Mar 02, 2022	65.77	66.67	65.70	66.22	725,428	+0.84(+1.28%)
Mar 01, 2022	66.42	66.68	64.52	65.38	807,913	-1.66(-2.48%)
Feb 28, 2022	65.78	67.17	65.71	67.04	838,411	-0.25(-0.37%)
Feb 25, 2022	65.57	67.32	65.88	67.29	655,313	+2.06(+3.16%)
Feb 24, 2022	63.82	65.40	62.81	65.23	1,266,314	-0.05(-0.08%)
Feb 23, 2022	66.78	67.49	65.27	65.28	536,300	-1.15(-1.73%)
Feb 22, 2022	67.74	68.46	66.13	66.43	630,650	-1.66(-2.44%)
Feb 18, 2022				68.09	0	+0.26(+0.38%)
Feb 17, 2022	69.31	69.47	67.82	67.83	717,888	-2.08(-2.98%)
Feb 16, 2022	70.00	70.86	69.40	69.91	698,189	-0.41(-0.58%)
Feb 15, 2022	70.02	71.06	69.91	70.32	957,609	+1.15(+1.66%)
Feb 14, 2022	70.52	70.68	68.64	69.17	876,350	-1.20(-1.71%)
Feb 11, 2022	71.03	71.96	70.27	70.37	1,153,957	-0.42(-0.59%)
Feb 10, 2022	76.00	76.37	70.15	70.79	1,426,795	-5.14(-6.77%)
Feb 09, 2022	75.39	76.63	75.39	75.93	809,355	+0.96(+1.28%)
Feb 08, 2022	74.00	75.05	73.50	74.97	609,403	+1.22(+1.65%)
Feb 07, 2022	74.64	75.05	73.56	73.75	442,413	-1.01(-1.35%)
Feb 04, 2022	75.05	75.58	74.00	74.76	621,257	-0.68(-0.90%)
Feb 03, 2022	76.44		75.31	75.44	510,017	-1.19(-1.55%)
Feb 02, 2022	76.08	76.79	75.47	76.63	686,606	+2.13(+2.86%)