Kforce Inc (NQ: KFRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	54.75	57.15	53.41	57.04	171,609	+2.47(+4.53%)
Nov 29, 2022	55.63	55.69	54.53	54.57	84,737	-0.98(-1.76%)
Nov 28, 2022	56.86	56.95	55.22	55.54	157,905	-1.40(-2.46%)
Nov 25, 2022	56.61	57.78	56.61	56.94	37,597	-0.79(-1.37%)
Nov 23, 2022	57.75	58.88	57.70	57.73	53,449	-0.19(-0.33%)
Nov 22, 2022	57.90	58.31	57.24	57.93	82,929	+0.40(+0.69%)
Nov 21, 2022	57.67	58.33	57.14	57.53	231,524	-0.32(-0.55%)
Nov 18, 2022	57.91	58.74	57.41	57.85	103,479	+1.03(+1.82%)
Nov 17, 2022	55.25	56.83	55.03	56.82	103,519	+1.11(+1.99%)
Nov 16, 2022	56.10	56.74	55.39	55.71	109,250	-0.33(-0.59%)
Nov 15, 2022	55.99	56.72	55.59	56.04	89,853	+0.93(+1.68%)
Nov 14, 2022	55.15	55.95	54.87	55.11	91,670	+0.00(+0.00%)
Nov 11, 2022	55.42	56.22	55.02	55.11	112,066	-0.14(-0.26%)
Nov 10, 2022	55.24	56.23	55.05	55.25	204,156	+1.73(+3.23%)
Nov 09, 2022	53.56	54.05	53.01	53.52	86,989	-0.42(-0.77%)
Nov 08, 2022	54.17	54.80	53.72	53.94	119,960	-0.14(-0.25%)
Nov 07, 2022	54.90	54.90	53.57	54.08	119,995	-0.48(-0.88%)
Nov 04, 2022	54.65	55.01	53.39	54.56	108,062	+0.42(+0.77%)
Nov 03, 2022	53.20	55.34	52.66	54.14	111,623	+0.32(+0.59%)
Nov 02, 2022	56.14		53.79	53.82	177,273	-2.69(-4.77%)
Nov 01, 2022	60.11	60.23	54.27	56.52	351,232	-4.58(-7.49%)
Oct 31, 2022	61.40	62.11	60.89	61.10	152,666	-0.13(-0.21%)
Oct 28, 2022	59.76	62.11	59.76	61.22	124,540	+1.90(+3.21%)
Oct 27, 2022	59.65	60.41	59.05	59.32	165,081	+0.08(+0.13%)
Oct 26, 2022	60.55	60.99	59.08	59.24	105,926	-1.14(-1.89%)
Oct 25, 2022	59.00	60.40	58.52	60.38	133,460	+1.35(+2.29%)
Oct 24, 2022	59.67	60.34	58.93	59.03	117,434	-0.31(-0.52%)
Oct 21, 2022	59.71	60.04	57.10	59.34	116,224	-0.73(-1.22%)
Oct 20, 2022	60.66	61.31	59.61	60.07	55,516	-0.66(-1.08%)
Oct 19, 2022	60.74	61.73	59.99	60.73	115,708	-0.75(-1.23%)
Oct 18, 2022	60.87	62.25	60.83	61.48	121,177	+1.64(+2.74%)
Oct 17, 2022	59.46	60.54	59.34	59.84	64,381	+1.25(+2.13%)
Oct 14, 2022	60.52	60.52	58.30	58.59	75,327	-1.58(-2.63%)
Oct 13, 2022	57.05	60.84	56.42	60.18	113,505	+2.28(+3.94%)
Oct 12, 2022	58.09	58.99	57.89	57.90	93,034	-0.03(-0.05%)
Oct 11, 2022	57.97	58.85	57.57	57.93	96,615	-0.51(-0.88%)
Oct 10, 2022	57.14	58.56	57.06	58.44	58,988	+1.71(+3.01%)
Oct 07, 2022	57.17	57.17	56.02	56.73	189,170	-1.09(-1.89%)
Oct 06, 2022	59.01	59.25	57.70	57.82	105,765	-1.28(-2.17%)
Oct 05, 2022	58.86	59.39	58.32	59.11	92,923	-0.47(-0.79%)
Oct 04, 2022	58.67	59.88	58.67	59.58	92,080	+1.77(+3.06%)
Oct 03, 2022	57.02	57.98	56.71	57.81	93,082	+1.18(+2.08%)
Sep 30, 2022	56.47	58.02	56.47	56.63	129,927	+0.00(+0.00%)
Sep 29, 2022	56.62	56.70	55.58	56.63	114,690	-0.70(-1.23%)
Sep 28, 2022	55.31	57.77	54.25	57.34	145,706	+2.22(+4.03%)
Sep 27, 2022	55.95	56.35	54.75	55.12	124,245	-0.44(-0.80%)
Sep 26, 2022	55.50	56.60	54.46	55.56	130,117	-0.43(-0.78%)
Sep 23, 2022	56.48	59.70	55.79	56.00	137,815	-1.09(-1.91%)
Sep 22, 2022	57.60	58.10	56.92	57.09	144,799	-0.71(-1.24%)
Sep 21, 2022	58.02	59.68	57.57	57.80	180,418	-0.14(-0.23%)
Sep 20, 2022	58.41	58.41	57.51	57.94	132,773	-0.89(-1.51%)
Sep 19, 2022	56.86	58.92	56.64	58.83	138,366	+1.28(+2.23%)
Sep 16, 2022	58.38	58.40	57.02	57.54	313,216	-1.03(-1.76%)
Sep 15, 2022	57.66	59.55	56.30	58.58	212,354	+0.42(+0.73%)
Sep 14, 2022	56.72	58.48	56.72	58.15	156,582	+1.43(+2.52%)
Sep 13, 2022	57.47	57.75	56.49	56.72	220,196	-1.86(-3.18%)
Sep 12, 2022	57.74	59.15	57.51	58.58	168,483	+1.29(+2.25%)
Sep 09, 2022	56.95	57.57	55.97	57.30	98,588	+0.61(+1.07%)
Sep 08, 2022	55.13	56.84	54.94	56.69	195,040	+0.93(+1.67%)
Sep 07, 2022	54.25	55.80	54.25	55.76	252,436	+1.61(+2.98%)
Sep 06, 2022	52.83	54.33	52.50	54.14	213,509	+1.40(+2.66%)
Sep 02, 2022	53.07	53.86	52.38	52.74	85,228	+0.10(+0.18%)
Sep 01, 2022	52.57	53.21	52.21	52.64	142,925	+0.07(+0.13%)
Aug 31, 2022	52.89	53.86	52.56	52.58	166,531	+0.03(+0.05%)
Aug 30, 2022	54.14	54.14	52.44	52.55	116,031	-1.38(-2.57%)
Aug 29, 2022	53.41	54.32	53.02	53.93	77,462	-0.08(-0.14%)
Aug 26, 2022	55.75	55.94	53.91	54.01	69,069	-1.67(-3.00%)
Aug 25, 2022	54.84	55.90	54.59	55.68	71,983	+1.09(+1.99%)
Aug 24, 2022	54.77	54.90	54.04	54.59	61,302	-0.11(-0.19%)
Aug 23, 2022	54.95	55.70	54.65	54.70	77,549	-0.58(-1.04%)
Aug 22, 2022	55.73	55.73	54.86	55.28	72,444	-1.25(-2.21%)
Aug 19, 2022	55.80	56.80	55.68	56.53	105,781	+0.58(+1.03%)
Aug 18, 2022	55.60	56.53	55.60	55.95	89,469	+0.15(+0.28%)
Aug 17, 2022	56.24	56.34	55.20	55.80	111,819	-0.86(-1.51%)
Aug 16, 2022	55.30	57.05	54.75	56.65	136,006	+1.23(+2.22%)
Aug 15, 2022	53.78	55.98	53.64	55.42	125,257	+1.48(+2.74%)
Aug 12, 2022	53.78	54.84	53.07	53.94	133,247	+0.78(+1.46%)
Aug 11, 2022	54.77	54.85	52.53	53.16	141,419	-1.47(-2.69%)
Aug 10, 2022	54.42	55.67	53.92	54.63	95,031	+1.23(+2.30%)
Aug 09, 2022	54.86	54.95	53.12	53.40	141,388	-1.18(-2.17%)
Aug 08, 2022	55.98	56.82	53.99	54.59	147,234	-1.10(-1.97%)
Aug 05, 2022	55.70	55.85	54.77	55.68	145,605	-0.37(-0.65%)
Aug 04, 2022	58.96	59.01	55.99	56.05	134,002	-2.84(-4.83%)
Aug 03, 2022	59.94	59.94	57.87	58.89	165,616	-0.58(-0.97%)
Aug 02, 2022	60.64	62.05	57.75	59.47	260,745	-4.60(-7.18%)
Aug 01, 2022	62.67	64.55	62.36	64.07	110,300	+0.80(+1.26%)
Jul 29, 2022	62.72	63.60	62.49	63.27	109,490	+0.48(+0.77%)
Jul 28, 2022	61.47	62.96	60.93	62.79	70,073	+1.69(+2.77%)
Jul 27, 2022	60.75	61.90	60.32	61.10	99,615	+0.56(+0.92%)
Jul 26, 2022	59.57	60.84	58.74	60.54	104,954	+0.97(+1.63%)
Jul 25, 2022	59.11	59.69	58.46	59.57	110,900	+0.69(+1.17%)
Jul 22, 2022	60.63	60.66	58.50	58.88	95,064	-1.96(-3.22%)
Jul 21, 2022	60.54	60.96	59.77	60.84	118,777	+0.05(+0.08%)
Jul 20, 2022	60.08	61.15	59.06	60.79	88,236	+0.94(+1.57%)
Jul 19, 2022	59.11	60.50	58.81	59.85	110,419	+1.56(+2.67%)
Jul 18, 2022	59.04	59.57	58.25	58.29	122,505	-0.47(-0.80%)
Jul 15, 2022	60.13	60.13	57.86	58.77	84,461	-0.55(-0.92%)
Jul 14, 2022	59.09	59.44	57.89	59.31	59,546	-0.42(-0.71%)
Jul 13, 2022	59.29	60.27	59.23	59.74	68,729	-0.14(-0.24%)
Jul 12, 2022	60.00	61.54	59.51	59.88	64,869	+0.00(+0.00%)
Jul 11, 2022	60.37	60.81	59.72	59.88	74,989	-0.73(-1.20%)
Jul 08, 2022	60.68	61.20	59.71	60.61	101,210	-0.27(-0.44%)
Jul 07, 2022	60.06	62.75	60.06	60.88	84,844	+1.18(+1.98%)
Jul 06, 2022	58.77	60.08	57.94	59.70	146,396	+0.89(+1.52%)
Jul 05, 2022	58.23	58.84	56.59	58.80	108,180	-0.85(-1.42%)
Jul 01, 2022	58.72	59.80	58.03	59.65	154,064	+0.71(+1.21%)
Jun 30, 2022	57.58	59.75	57.30	58.94	209,373	+0.48(+0.82%)
Jun 29, 2022	58.38	58.67	57.60	58.46	118,613	+0.27(+0.46%)
Jun 28, 2022	59.64	60.73	58.07	58.19	88,061	-1.25(-2.10%)
Jun 27, 2022	58.51	60.22	57.71	59.44	167,590	+1.40(+2.42%)
Jun 24, 2022	56.09	58.28	56.09	58.03	350,377	+2.45(+4.41%)
Jun 23, 2022	57.63	58.80	55.53	55.58	154,529	-1.59(-2.79%)
Jun 22, 2022	57.29	58.09	57.06	57.18	300,047	-0.77(-1.33%)
Jun 21, 2022	56.44	60.15	55.86	57.95	222,914	+2.33(+4.18%)
Jun 17, 2022	56.59	57.64	55.58	55.62	334,594	-0.30(-0.53%)
Jun 16, 2022	59.09	59.09	55.67	55.92	174,553	-3.76(-6.30%)
Jun 15, 2022	60.37	62.86	59.35	59.68	178,544	+0.00(+0.00%)
Jun 14, 2022	59.15	60.48	59.08	59.68	169,266	+0.43(+0.73%)
Jun 13, 2022	61.33	62.31	58.54	59.25	183,220	-3.70(-5.88%)
Jun 10, 2022	63.92	64.01	62.94	62.94	94,649	-2.04(-3.13%)
Jun 09, 2022	65.12	66.05	64.60	64.98	81,869	-0.41(-0.63%)
Jun 08, 2022	65.33	65.83	64.31	65.39	94,547	-0.50(-0.76%)
Jun 07, 2022	64.20	66.28	64.07	65.89	101,782	+1.14(+1.76%)
Jun 06, 2022	64.35	64.76	63.69	64.75	89,527	+0.87(+1.36%)
Jun 03, 2022	64.05	64.15	62.96	63.88	81,281	-0.73(-1.13%)
Jun 02, 2022	62.41	64.83	62.41	64.61	117,814	+2.10(+3.37%)
Jun 01, 2022	62.88	64.07	61.65	62.51	122,192	-0.33(-0.52%)
May 31, 2022	61.00	63.54	60.06	62.83	334,810	+1.80(+2.95%)
May 27, 2022	60.65	62.28	60.04	61.03	161,691	+0.96(+1.59%)
May 26, 2022	62.63	63.19	59.43	60.08	231,980	-2.10(-3.38%)
May 25, 2022	61.28	62.88	58.18	62.18	147,790	+1.04(+1.71%)
May 24, 2022	62.26	62.31	60.54	61.14	130,984	-1.71(-2.72%)
May 23, 2022	63.52	63.98	62.51	62.85	93,136	-0.13(-0.21%)
May 20, 2022	64.46	64.55	61.02	62.98	136,617	-1.06(-1.66%)
May 19, 2022	65.36	65.94	63.96	64.05	116,034	-1.64(-2.49%)
May 18, 2022	68.04	68.71	65.14	65.68	66,708	-3.12(-4.53%)
May 17, 2022	68.64	69.34	67.93	68.80	57,242	+1.26(+1.87%)
May 16, 2022	67.45	68.38	66.59	67.54	90,659	-0.10(-0.14%)
May 13, 2022	66.91	68.48	66.91	67.63	95,945	+1.38(+2.08%)
May 12, 2022	68.35	69.18	65.12	66.26	154,543	-2.33(-3.40%)
May 11, 2022	68.93	70.08	67.92	68.59	132,300	-0.30(-0.43%)
May 10, 2022	69.71	70.14	67.14	68.89	134,778	-0.23(-0.33%)
May 09, 2022	68.30	69.99	68.04	69.12	89,308	-0.03(-0.04%)
May 06, 2022	69.41	69.76	67.70	69.14	83,303	-0.75(-1.07%)
May 05, 2022	71.02	71.09	67.91	69.89	120,157	-1.68(-2.35%)
May 04, 2022	70.40	72.02	68.53	71.57	106,540	+1.64(+2.34%)
May 03, 2022	71.17	74.76	67.49	69.94	153,687	+2.65(+3.94%)
May 02, 2022	66.68	68.28	65.86	67.29	105,511	+0.28(+0.41%)
Apr 29, 2022	68.54	69.17	66.71	67.01	78,832	-1.72(-2.51%)
Apr 28, 2022	67.63	69.36	66.90	68.73	90,563	+1.86(+2.77%)
Apr 27, 2022	67.82	68.31	66.53	66.88	87,523	-0.58(-0.86%)
Apr 26, 2022	69.02	69.45	67.09	67.46	64,433	-2.09(-3.00%)
Apr 25, 2022	69.78	69.78	68.10	69.55	62,773	-0.54(-0.76%)
Apr 22, 2022	72.27	72.27	69.58	70.08	45,957	-2.38(-3.29%)
Apr 21, 2022	72.63	73.82	72.23	72.46	59,179	+0.27(+0.37%)
Apr 20, 2022	71.73	72.96	71.31	72.20	64,419	+1.04(+1.47%)
Apr 19, 2022	69.20	71.37	69.20	71.15	50,919	+1.75(+2.52%)
Apr 18, 2022	69.49	70.03	68.40	69.40	60,385	-0.24(-0.34%)
Apr 14, 2022	71.23	71.74	69.64	69.64	61,113	-1.40(-1.97%)
Apr 13, 2022	71.12	71.79	70.04	71.04	96,430	-0.05(-0.07%)
Apr 12, 2022	69.80	71.17	69.80	71.09	75,013	+1.54(+2.21%)
Apr 11, 2022	69.47	70.62	69.30	69.55	71,685	-0.22(-0.32%)
Apr 08, 2022	69.97	70.78	69.62	69.77	71,792	-0.01(-0.01%)
Apr 07, 2022	69.71	70.30	68.83	69.78	174,759	+0.06(+0.08%)
Apr 06, 2022	70.55	71.22	69.59	69.72	86,945	-1.31(-1.85%)
Apr 05, 2022	71.80	72.55	70.31	71.03	85,272	-0.31(-0.43%)
Apr 04, 2022	71.68	72.85	71.18	71.34	104,011	+0.10(+0.13%)
Apr 01, 2022	70.67	71.35	70.07	71.24	87,940	+0.48(+0.68%)
Mar 31, 2022	71.76	72.45	70.41	70.76	78,301	-0.63(-0.88%)
Mar 30, 2022	71.90	72.16	69.01	71.39	53,871	-1.07(-1.48%)
Mar 29, 2022	70.44	72.69	70.44	72.46	106,469	+2.62(+3.75%)
Mar 28, 2022	69.69	70.05	68.63	69.84	70,065	-0.15(-0.22%)
Mar 25, 2022	70.13	70.43	69.52	70.00	49,224	+0.11(+0.15%)
Mar 24, 2022	68.89	69.89	68.67	69.89	49,191	+1.12(+1.63%)
Mar 23, 2022	69.19	69.63	68.25	68.77	123,364	-0.77(-1.10%)
Mar 22, 2022	69.76	70.47	68.99	69.54	65,663	-0.17(-0.25%)
Mar 21, 2022	70.53	71.47	69.45	69.71	83,588	-1.13(-1.59%)
Mar 18, 2022	69.86	71.17	69.40	70.84	521,327	+0.95(+1.35%)
Mar 17, 2022	69.07	70.49	68.11	69.89	103,987	+0.26(+0.37%)
Mar 16, 2022	67.86	69.82	67.52	69.63	165,144	+2.40(+3.57%)
Mar 15, 2022	65.83	67.33	65.05	67.23	153,882	+1.38(+2.09%)
Mar 14, 2022	64.67	65.89	64.12	65.85	89,800	+1.44(+2.24%)
Mar 11, 2022	65.58	66.55	64.00	64.41	120,383	-1.30(-1.98%)
Mar 10, 2022	65.23	65.85	64.22	65.71	80,595	-0.47(-0.71%)
Mar 09, 2022	66.28	66.91	65.83	66.18	93,273	+1.32(+2.04%)
Mar 08, 2022	65.21	65.92	63.97	64.86	122,795	-0.50(-0.76%)
Mar 07, 2022	68.40	68.40	65.23	65.35	99,480	-3.31(-4.81%)
Mar 04, 2022	68.59	69.38	67.92	68.66	123,067	-0.64(-0.92%)
Mar 03, 2022	69.27	70.19	68.39	69.29	57,984	+0.31(+0.46%)
Mar 02, 2022	66.45	69.84	66.45	68.98	91,140	+2.68(+4.04%)
Mar 01, 2022	71.08	72.19	65.45	66.30	174,635	-5.31(-7.41%)
Feb 28, 2022	71.05	71.94	70.35	71.61	248,364	-0.20(-0.28%)
Feb 25, 2022	68.88	72.07	69.73	71.81	114,866	+2.84(+4.12%)
Feb 24, 2022	67.06	69.05	65.73	68.97	143,003	+0.96(+1.41%)
Feb 23, 2022	68.83	69.01	67.44	68.01	163,079	-0.81(-1.18%)
Feb 22, 2022	67.06	69.24	66.41	68.82	265,819	+1.34(+1.99%)
Feb 18, 2022				67.47	0	-0.29(-0.42%)
Feb 17, 2022	68.32	68.76	67.28	67.76	52,736	-1.10(-1.60%)
Feb 16, 2022	69.05	69.08	67.27	68.87	71,267	-0.21(-0.30%)
Feb 15, 2022	68.91	69.65	68.68	69.07	54,135	+0.76(+1.12%)
Feb 14, 2022	67.42	68.82	67.41	68.31	79,686	+0.78(+1.16%)
Feb 11, 2022	69.18	69.84	67.07	67.53	116,861	-1.45(-2.10%)
Feb 10, 2022	68.97	70.72	68.53	68.98	143,451	-0.94(-1.35%)
Feb 09, 2022	71.54	72.66	69.38	69.92	98,870	-1.73(-2.42%)
Feb 08, 2022	66.77	72.12	64.72	71.66	223,266	+6.80(+10.49%)
Feb 07, 2022	64.65	64.96	63.21	64.86	174,621	-0.07(-0.10%)
Feb 04, 2022	65.16	65.93	64.11	64.92	64,944	-0.50(-0.77%)
Feb 03, 2022	64.59	66.05		65.43	80,658	+0.30(+0.45%)
Feb 02, 2022	65.72	65.74	64.50	65.13	96,811	-0.42(-0.64%)
Feb 01, 2022	65.23	65.88	64.17	65.55	116,307	+0.14(+0.22%)
Jan 31, 2022	63.57	65.41		65.41	74,023	+1.37(+2.14%)
Jan 28, 2022	63.10	64.15	61.91	64.04	91,572	+0.68(+1.07%)
Jan 27, 2022	64.16	65.08	62.71	63.36	97,360	-0.33(-0.52%)
Jan 26, 2022	64.27	65.71	62.76	63.69	164,138	-0.08(-0.12%)
Jan 25, 2022	66.04	66.04	62.88	63.77	122,811	-3.09(-4.62%)
Jan 24, 2022	64.35	67.09	63.18	66.86	130,658	+1.66(+2.54%)
Jan 21, 2022	64.33	66.43	64.17	65.20	100,543	+0.26(+0.40%)
Jan 20, 2022	67.84	67.97	64.51	64.94	104,582	-2.45(-3.63%)
Jan 19, 2022	68.12	68.36	67.12	67.39	122,611	-0.24(-0.35%)
Jan 18, 2022	68.37	68.37	66.08	67.63	129,103	-1.37(-1.99%)
Jan 14, 2022				69.00	0	+0.16(+0.24%)
Jan 13, 2022	66.99	69.02	66.99	68.84	105,101	+2.30(+3.45%)
Jan 12, 2022	67.22	68.15	66.28	66.54	180,562	-0.45(-0.67%)
Jan 11, 2022	66.87	67.53	65.12	66.99	179,409	+0.36(+0.54%)
Jan 10, 2022	67.23	67.50	66.10	66.63	133,369	-1.16(-1.71%)
Jan 07, 2022	71.99	71.99	67.74	67.79	86,818	-4.27(-5.92%)
Jan 06, 2022	71.48	72.74	71.11	72.06	87,571	+0.93(+1.31%)
Jan 05, 2022	72.37	72.55	71.12	71.12	79,950	-1.02(-1.41%)
Jan 04, 2022	72.68	73.40	71.47	72.14	63,717	-0.20(-0.28%)
Jan 03, 2022	72.17	72.72	71.09	72.34	139,403	+0.70(+0.97%)
Dec 31, 2021	71.37	71.98	71.14	71.65	98,678	+0.41(+0.57%)
Dec 30, 2021	72.12	72.93	71.24	71.24	69,833	-1.15(-1.59%)
Dec 29, 2021	72.67	72.85	71.58	72.39	150,595	-0.11(-0.16%)
Dec 28, 2021	73.21	74.00	72.05	72.50	116,769	-0.83(-1.13%)
Dec 27, 2021	72.17	73.33	72.00	73.33	62,878	+1.34(+1.87%)
Dec 23, 2021	71.27	72.38	68.11	71.99	80,819	+1.13(+1.60%)
Dec 22, 2021	70.29	71.26	70.25	70.86	152,448	+0.50(+0.72%)
Dec 21, 2021	70.41	71.44	70.00	70.35	89,320	+0.22(+0.31%)
Dec 20, 2021	68.66	70.13	67.90	70.13	102,042	+0.43(+0.61%)
Dec 17, 2021	69.35	70.45	68.33	69.70	253,343	+0.07(+0.10%)
Dec 16, 2021	71.03	71.32	69.34	69.64	94,902	-1.23(-1.73%)
Dec 15, 2021	68.39	71.15	68.20	70.87	129,684	+2.66(+3.90%)
Dec 14, 2021	68.35	69.30	67.67	68.21	269,959	-0.32(-0.47%)
Dec 13, 2021	69.67	69.67	68.44	68.53	141,118	-1.29(-1.84%)
Dec 10, 2021	69.88	70.18	68.51	69.82	134,796	+0.56(+0.81%)
Dec 09, 2021	70.61	71.36	69.23	69.26	76,005	-1.68(-2.36%)
Dec 08, 2021	70.07	71.18	69.60	70.93	144,000	+1.05(+1.51%)
Dec 07, 2021	70.52	71.36	69.68	69.88	62,436	+0.08(+0.11%)
Dec 06, 2021	70.25	70.54	68.86	69.80	94,032	+0.41(+0.59%)
Dec 03, 2021	71.29	71.29	68.83	69.39	84,674	-1.94(-2.71%)
Dec 02, 2021	70.02	71.71	68.84	71.33	124,922	+1.36(+1.94%)