R1 Rcm Inc (NQ: RCM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	20.81	21.52	20.50	20.96	2,448,206	-0.19(-0.90%)
Jun 29, 2022	21.43	21.52	20.99	21.15	1,041,921	-0.07(-0.33%)
Jun 28, 2022	22.02	22.23	21.14	21.22	1,685,857	-0.80(-3.63%)
Jun 27, 2022	21.86	22.62	21.32	22.02	1,277,832	+0.35(+1.62%)
Jun 24, 2022	20.99	22.74	20.94	21.67	4,447,350	+0.65(+3.09%)
Jun 23, 2022	20.47	21.06	20.24	21.02	1,459,208	+0.57(+2.79%)
Jun 22, 2022	20.36	20.66	19.90	20.45	817,425	+0.42(+2.10%)
Jun 21, 2022	20.09	20.40	19.84	20.03	1,237,144	+0.20(+1.01%)
Jun 17, 2022	19.57	20.36	19.52	19.83	1,584,175	+0.52(+2.69%)
Jun 16, 2022	19.53	19.62	19.11	19.31	870,350	-0.79(-3.93%)
Jun 15, 2022	19.94	20.44	19.72	20.10	757,172	+0.38(+1.93%)
Jun 14, 2022	19.74	20.87	19.25	19.72	706,120	-0.13(-0.65%)
Jun 13, 2022	21.09	21.09	19.80	19.85	714,429	-0.92(-4.43%)
Jun 10, 2022	20.17	20.91	20.02	20.77	815,776	+0.26(+1.27%)
Jun 09, 2022	21.02	21.02	20.42	20.51	626,458	-0.69(-3.25%)
Jun 08, 2022	21.77	21.83	21.13	21.20	507,801	-0.60(-2.75%)
Jun 07, 2022	21.43	21.90	21.22	21.80	633,979	+0.14(+0.65%)
Jun 06, 2022	22.04	22.06	21.50	21.66	590,960	-0.08(-0.37%)
Jun 03, 2022	21.89	21.94	21.50	21.74	765,870	-0.27(-1.23%)
Jun 02, 2022	20.86	22.07	20.76	22.01	713,655	+0.99(+4.71%)
Jun 01, 2022	21.51	21.68	20.84	21.02	1,018,252	-0.45(-2.10%)
May 31, 2022	21.43	21.58	21.07	21.47	1,147,927	-0.06(-0.28%)
May 27, 2022	21.50	21.59	21.12	21.53	1,143,781	+0.30(+1.41%)
May 26, 2022	21.17	21.55	21.17	21.23	804,382	+0.01(+0.05%)
May 25, 2022	21.24	21.48	20.79	21.22	740,952	+0.06(+0.28%)
May 24, 2022	21.53	21.64	20.79	21.16	578,559	-0.53(-2.44%)
May 23, 2022	21.88	21.88	21.14	21.69	858,485	+0.03(+0.14%)
May 20, 2022	22.13	22.33	21.03	21.66	839,719	-0.07(-0.32%)
May 19, 2022	21.38	22.23	21.38	21.73	944,908	+0.05(+0.23%)
May 18, 2022	22.15	22.51	21.61	21.68	970,546	-0.91(-4.03%)
May 17, 2022	22.65	22.81	22.22	22.59	1,364,375	+0.32(+1.44%)
May 16, 2022	22.49	22.91	22.23	22.27	1,543,347	-0.25(-1.11%)
May 13, 2022	21.08	22.87	21.08	22.52	1,839,927	+1.48(+7.03%)
May 12, 2022	19.90	21.11	19.70	21.04	2,018,622	+0.89(+4.42%)
May 11, 2022	19.80	21.82	19.58	20.15	2,810,487	+0.34(+1.72%)
May 10, 2022	20.01	20.29	18.75	19.81	2,239,973	+0.70(+3.66%)
May 09, 2022	20.52	21.09	18.73	19.11	3,154,416	-1.88(-8.96%)
May 06, 2022	22.15	22.15	20.86	20.99	2,719,110	-1.19(-5.37%)
May 05, 2022	22.83	22.92	21.75	22.18	1,528,244	-0.79(-3.44%)
May 04, 2022	22.85	23.03	21.93	22.97	1,211,927	+0.24(+1.06%)
May 03, 2022	23.17	23.38	22.72	22.73	1,325,075	-0.54(-2.32%)
May 02, 2022	22.41	23.29	22.22	23.27	1,654,377	+0.75(+3.33%)
Apr 29, 2022	22.70	23.23	22.47	22.52	895,690	-0.47(-2.04%)
Apr 28, 2022	23.11	23.26	22.28	22.99	1,379,963	-0.04(-0.17%)
Apr 27, 2022	23.72	23.94	23.00	23.03	1,606,448	-0.60(-2.54%)
Apr 26, 2022	24.67	25.05	23.53	23.63	1,379,853	-1.37(-5.48%)
Apr 25, 2022	24.53	25.06	24.38	25.00	1,875,882	+0.51(+2.08%)
Apr 22, 2022	26.52	26.61	24.36	24.49	1,297,828	-2.21(-8.28%)
Apr 21, 2022	27.40	27.81	26.54	26.70	792,014	-0.60(-2.20%)
Apr 20, 2022	27.30	27.59	27.00	27.30	986,649	+0.21(+0.78%)
Apr 19, 2022	26.21	27.20	26.21	27.09	614,623	+0.74(+2.81%)
Apr 18, 2022	26.52	26.53	25.87	26.35	827,142	-0.24(-0.90%)
Apr 14, 2022	27.72	27.73	26.58	26.59	781,171	-0.87(-3.17%)
Apr 13, 2022	27.25	27.63	26.84	27.46	1,047,663	+0.06(+0.22%)
Apr 12, 2022	26.69	27.86	26.55	27.40	1,329,736	+0.97(+3.67%)
Apr 11, 2022	26.52	26.65	25.75	26.43	968,429	-0.09(-0.34%)
Apr 08, 2022	26.41	26.80	26.31	26.52	632,322	-0.02(-0.08%)
Apr 07, 2022	26.38	26.76	26.28	26.54	859,107	+0.23(+0.87%)
Apr 06, 2022	25.63	26.51	25.34	26.31	1,287,981	+0.44(+1.70%)
Apr 05, 2022	26.45	26.61	25.80	25.87	1,993,209	-0.61(-2.30%)
Apr 04, 2022	26.89	26.89	26.04	26.48	1,078,506	-0.21(-0.79%)
Apr 01, 2022	26.81	27.66	26.66	26.69	1,217,305	-0.07(-0.26%)
Mar 31, 2022	26.21	26.96	26.21	26.76	1,764,270	+0.47(+1.79%)
Mar 30, 2022	26.59	26.87	26.13	26.29	780,196	-0.26(-0.98%)
Mar 29, 2022	25.86	26.58	25.69	26.55	1,374,246	+1.19(+4.69%)
Mar 28, 2022	25.36	25.62	25.19	25.36	610,723	-0.04(-0.16%)
Mar 25, 2022	25.25	25.67	25.06	25.40	1,439,596	+0.31(+1.24%)
Mar 24, 2022	24.57	25.22	24.23	25.09	994,856	+0.66(+2.70%)
Mar 23, 2022	25.41	25.59	24.20	24.43	806,768	-1.22(-4.76%)
Mar 22, 2022	24.99	25.74	24.69	25.65	1,893,046	+0.66(+2.64%)
Mar 21, 2022	25.52	25.57	24.71	24.99	1,450,962	-0.41(-1.61%)
Mar 18, 2022	25.74	26.33	25.34	25.40	2,633,647	-0.16(-0.63%)
Mar 17, 2022	24.99	25.78	24.85	25.56	1,509,754	+0.60(+2.40%)
Mar 16, 2022	24.27	25.13	24.08	24.96	931,240	+0.76(+3.14%)
Mar 15, 2022	23.90	24.53	23.69	24.20	966,179	+0.34(+1.42%)
Mar 14, 2022	24.77	24.89	23.64	23.86	1,111,601	-0.77(-3.13%)
Mar 11, 2022	26.10	26.10	24.52	24.63	860,699	-1.46(-5.60%)
Mar 10, 2022	26.54	26.68	25.91	26.09	942,184	-0.99(-3.66%)
Mar 09, 2022	25.91	27.31	25.68	27.08	951,914	+1.80(+7.12%)
Mar 08, 2022	25.95	26.17	25.23	25.28	1,181,195	-0.67(-2.58%)
Mar 07, 2022	26.29	26.40	25.80	25.95	817,451	-0.23(-0.88%)
Mar 04, 2022	26.55	27.09	25.78	26.18	1,264,628	-0.56(-2.09%)
Mar 03, 2022	27.69	27.73	26.61	26.74	772,346	-0.59(-2.16%)
Mar 02, 2022	27.15	27.57	26.58	27.33	901,348	+0.12(+0.44%)
Mar 01, 2022	27.12	27.54	26.96	27.21	1,080,125	+0.02(+0.07%)
Feb 28, 2022	26.90	27.35	26.79	27.19	1,247,810	-0.02(-0.07%)
Feb 25, 2022	26.78	27.27	26.39	27.21	1,378,163	+0.16(+0.59%)
Feb 24, 2022	24.76	27.34	24.72	27.05	3,370,506	+1.66(+6.54%)
Feb 23, 2022	26.06	26.28	25.29	25.39	953,919	-0.47(-1.82%)
Feb 22, 2022	25.92	26.72	25.49	25.86	1,094,059	-0.52(-1.97%)
Feb 18, 2022				26.38	0	+0.59(+2.31%)
Feb 17, 2022	25.11	26.47	23.03	25.79	2,130,810	-0.27(-1.06%)
Feb 16, 2022	26.05	26.47	25.09	26.06	1,884,792	-0.42(-1.59%)
Feb 15, 2022	25.49	26.52	25.49	26.48	1,193,968	+1.21(+4.79%)
Feb 14, 2022	25.18	25.72	24.91	25.27	1,010,656	+0.05(+0.20%)
Feb 11, 2022	25.33	25.75	24.86	25.22	944,840	-0.04(-0.16%)
Feb 10, 2022	24.65	25.78	24.64	25.26	914,066	+0.18(+0.72%)
Feb 09, 2022	24.84	25.50	24.79	25.08	765,717	+0.63(+2.58%)
Feb 08, 2022	23.91	24.52	23.74	24.45	958,165	+0.50(+2.09%)
Feb 07, 2022	23.21	24.42	23.17	23.95	734,357	+0.66(+2.83%)
Feb 04, 2022	23.24	23.53	22.88	23.29	831,138	-0.07(-0.30%)
Feb 03, 2022	22.91	23.77		23.36	691,838	+0.11(+0.47%)
Feb 02, 2022	23.57	23.57	22.93	23.25	870,366	-0.25(-1.06%)
Feb 01, 2022	23.78	23.96	23.01	23.50	1,167,372	-0.28(-1.18%)
Jan 31, 2022	22.25			23.78	1,114,118	+1.46(+6.54%)
Jan 28, 2022	21.81	22.32	21.42	22.32	615,185	+0.59(+2.72%)
Jan 27, 2022	21.88	22.32	21.63	21.73	1,644,278	-0.08(-0.37%)
Jan 26, 2022	22.08	22.67	21.71	21.81	1,165,781	+0.00(+0.00%)
Jan 25, 2022	22.17	22.41	21.32	21.81	1,208,966	-0.55(-2.46%)
Jan 24, 2022	21.20	22.42	21.02	22.36	1,409,215	+0.82(+3.81%)
Jan 21, 2022	21.83	22.18	21.40	21.54	1,728,026	-0.41(-1.87%)
Jan 20, 2022	20.98	22.41	20.69	21.95	2,321,863	+1.15(+5.53%)
Jan 19, 2022	20.83	21.43	20.45	20.80	1,756,000	+0.10(+0.48%)
Jan 18, 2022	19.83	21.88	19.42	20.70	2,410,517	+0.58(+2.88%)
Jan 14, 2022				20.12	0	-0.89(-4.24%)
Jan 13, 2022	22.40	22.42	20.97	21.01	905,265	-1.37(-6.12%)
Jan 12, 2022	22.91	23.02	22.26	22.38	816,758	-0.64(-2.78%)
Jan 11, 2022	23.06	23.23	22.46	23.02	1,508,264	+0.02(+0.09%)
Jan 10, 2022	22.44	23.04	21.69	23.00	2,439,501	-0.35(-1.50%)
Jan 07, 2022	23.15	23.48	22.61	23.35	1,151,872	+0.10(+0.43%)
Jan 06, 2022	23.89	24.14	23.24	23.25	857,182	-0.61(-2.56%)
Jan 05, 2022	25.29	25.43	23.83	23.86	866,454	-1.26(-5.02%)
Jan 04, 2022	25.63	25.97	25.00	25.12	1,146,714	-0.58(-2.26%)
Jan 03, 2022	25.45	25.72	24.80	25.70	1,110,563	+0.21(+0.82%)
Dec 31, 2021	25.17	25.82	25.17	25.49	2,022,294	+0.29(+1.15%)
Dec 30, 2021	25.28	25.59	25.15	25.20	683,638	-0.17(-0.67%)
Dec 29, 2021	25.38	25.54	25.19	25.37	658,356	+0.11(+0.44%)
Dec 28, 2021	24.97	25.69	24.97	25.26	629,489	+0.38(+1.53%)
Dec 27, 2021	24.53	25.13	24.24	24.88	696,265	+0.57(+2.36%)
Dec 23, 2021	24.41	24.65	23.93	24.31	834,724	+0.13(+0.52%)
Dec 22, 2021	24.22	24.49	24.11	24.18	593,357	-0.06(-0.25%)
Dec 21, 2021	23.92	24.32	23.75	24.24	435,897	+0.58(+2.45%)
Dec 20, 2021	24.11	24.34	23.39	23.66	827,841	-0.57(-2.35%)
Dec 17, 2021	23.18	24.37	22.86	24.23	3,058,236	+1.03(+4.44%)
Dec 16, 2021	24.19	24.25	23.10	23.20	1,036,198	-0.84(-3.49%)
Dec 15, 2021	23.97	24.27	23.25	24.04	776,379	+0.10(+0.42%)
Dec 14, 2021	23.70	24.35	23.60	23.94	830,432	+0.09(+0.38%)
Dec 13, 2021	23.85	24.12	23.50	23.85	1,020,776	-0.20(-0.83%)
Dec 10, 2021	24.69	24.91	24.05	24.05	524,426	-0.56(-2.28%)
Dec 09, 2021	25.00	25.44	24.60	24.61	444,852	-0.64(-2.53%)
Dec 08, 2021	24.95	25.61	24.80	25.25	1,240,838	+0.29(+1.16%)
Dec 07, 2021	24.50	25.30	24.44	24.96	1,381,259	+0.66(+2.72%)
Dec 06, 2021	24.52	24.82	24.09	24.30	555,363	+0.24(+1.00%)
Dec 03, 2021	24.53	24.57	23.85	24.06	801,156	-0.12(-0.50%)
Dec 02, 2021	24.40	24.41	23.95	24.18	655,199	+0.21(+0.88%)
Dec 01, 2021	24.07	24.88	23.92	23.97	920,789	+0.15(+0.63%)
Nov 30, 2021	23.82	24.12	23.53	23.82	1,030,546	-0.18(-0.75%)
Nov 29, 2021	24.26	24.89	23.94	24.00	781,063	+0.00(+0.00%)
Nov 26, 2021	24.67	24.79	23.90	24.00	964,007	-1.17(-4.65%)
Nov 24, 2021	25.34	25.38	24.96	25.17	345,145	-0.17(-0.67%)
Nov 23, 2021	25.32	25.49	24.48	25.34	661,083	+0.01(+0.04%)
Nov 22, 2021	25.30	25.68	25.03	25.33	753,307	+0.13(+0.52%)
Nov 19, 2021	25.26	25.42	24.73	25.20	583,536	-0.09(-0.36%)
Nov 18, 2021	25.54	25.32	25.14	25.29	742,205	-0.30(-1.17%)
Nov 17, 2021	25.70	25.97	25.49	25.59	611,482	-0.22(-0.85%)
Nov 16, 2021	25.89	25.97	25.39	25.81	603,545	+0.01(+0.04%)
Nov 15, 2021	25.23	26.17	24.99	25.80	946,799	+0.54(+2.14%)
Nov 12, 2021	25.66	25.76	24.68	25.26	1,226,763	-0.24(-0.94%)
Nov 11, 2021	25.30	25.80	25.30	25.50	745,108	+0.20(+0.79%)
Nov 10, 2021	25.36			25.30	775,772	-0.30(-1.17%)
Nov 09, 2021	25.51	25.64	25.07	25.60	722,577	-0.05(-0.19%)
Nov 08, 2021	26.32	26.35	25.40	25.65	854,568	-0.59(-2.25%)
Nov 05, 2021	25.79	26.25	25.51	26.24	1,310,187	+0.72(+2.82%)
Nov 04, 2021	25.71	26.06	25.48	25.52	1,032,976	-0.08(-0.31%)
Nov 03, 2021	23.98	25.75	23.57	25.60	2,245,371	+1.50(+6.22%)
Nov 02, 2021	23.00	24.75	22.54	24.10	3,125,032	+2.33(+10.70%)
Nov 01, 2021	21.73	22.42	21.55	21.77	2,816,068	+0.07(+0.32%)
Oct 29, 2021	21.42	21.80	21.38	21.70	586,177	+0.23(+1.07%)
Oct 28, 2021	21.39	21.65	21.20	21.47	462,619	+0.27(+1.27%)
Oct 27, 2021	21.65	21.76	21.07	21.20	587,802	-0.54(-2.48%)
Oct 26, 2021	21.87			21.74	727,804	-0.20(-0.91%)
Oct 25, 2021	22.23	22.46	21.74	21.94	574,351	-0.21(-0.95%)
Oct 22, 2021	22.87	22.87	22.00	22.15	1,287,494	-0.61(-2.68%)
Oct 21, 2021	22.80	23.00	22.59	22.76	539,792	-0.04(-0.18%)
Oct 20, 2021	22.37	23.00	22.37	22.80	875,223	+0.46(+2.06%)
Oct 19, 2021	22.13	22.58	22.09	22.34	678,729	+0.34(+1.55%)
Oct 18, 2021	22.42	22.60	21.92	22.00	1,253,294	-0.51(-2.27%)
Oct 15, 2021	22.96	23.03	22.48	22.51	679,746	-0.20(-0.88%)
Oct 14, 2021	23.22	23.23	22.65	22.71	771,117	-0.08(-0.35%)
Oct 13, 2021	23.11	23.45	22.72	22.79	682,807	-0.24(-1.04%)
Oct 12, 2021	23.11	23.49	22.30	23.03	862,615	-0.12(-0.52%)
Oct 11, 2021	23.33	23.54	23.10	23.15	493,001	-0.25(-1.07%)
Oct 08, 2021	23.08	23.53	22.89	23.40	677,365	+0.13(+0.56%)
Oct 07, 2021	22.47	23.29	22.47	23.27	644,125	+0.81(+3.61%)
Oct 06, 2021	22.48	22.74	22.23	22.46	702,821	-0.24(-1.06%)
Oct 05, 2021	22.45	23.17	22.28	22.70	1,154,929	+0.29(+1.29%)
Oct 04, 2021	22.87	23.19	22.23	22.41	1,536,452	-0.16(-0.71%)
Oct 01, 2021	22.11	22.64	21.75	22.57	1,466,741	+0.56(+2.54%)
Sep 30, 2021	22.03	22.30	21.94	22.01	1,042,068	+0.47(+2.18%)
Sep 29, 2021	21.38	21.78	21.29	21.54	746,147	+0.24(+1.13%)
Sep 28, 2021	21.48	21.56	21.11	21.30	759,111	-0.35(-1.62%)
Sep 27, 2021	21.32	21.70	21.12	21.65	636,399	+0.32(+1.50%)
Sep 24, 2021	21.51	21.64	21.21	21.33	489,432	-0.30(-1.39%)
Sep 23, 2021	21.73	21.73	21.55	21.63	572,943	+0.03(+0.14%)
Sep 22, 2021	21.39	21.65	21.09	21.60	566,060	+0.26(+1.22%)
Sep 21, 2021	21.38	21.63	21.29	21.34	706,037	+0.05(+0.23%)
Sep 20, 2021	21.25	21.50	20.98	21.29	1,399,865	-0.33(-1.53%)
Sep 17, 2021	21.17	21.77	20.98	21.62	4,785,486	+0.59(+2.81%)
Sep 16, 2021	20.83	21.13	20.28	21.03	1,301,876	+0.37(+1.79%)
Sep 15, 2021	20.12	20.66	20.00	20.66	1,236,760	+0.42(+2.08%)
Sep 14, 2021	20.47	20.95	20.16	20.24	981,359	-0.17(-0.83%)
Sep 13, 2021	20.28	20.49	19.97	20.41	1,130,775	+0.26(+1.29%)
Sep 10, 2021	19.93	20.47	19.91	20.15	1,000,486	+0.24(+1.21%)
Sep 09, 2021	19.39	20.23	19.35	19.91	1,001,598	+0.52(+2.68%)
Sep 08, 2021	19.89	19.91	19.27	19.39	1,164,681	-0.63(-3.15%)
Sep 07, 2021	19.95	20.41	19.93	20.02	956,836	+0.18(+0.91%)
Sep 03, 2021	19.49	19.98	19.35	19.84	1,057,869	+0.27(+1.38%)
Sep 02, 2021	19.81	19.81	19.50	19.57	1,040,039	-0.15(-0.76%)
Sep 01, 2021	19.86	19.90	19.51	19.72	1,076,566	+0.00(+0.00%)
Aug 31, 2021	19.54	19.79	19.24	19.72	889,378	+0.25(+1.28%)
Aug 30, 2021	19.49	19.64	19.35	19.47	930,759	-0.01(-0.05%)
Aug 27, 2021	18.86	19.57	18.71	19.48	1,196,999	+0.63(+3.34%)
Aug 26, 2021	19.46	19.50	18.82	18.85	696,730	-0.60(-3.08%)
Aug 25, 2021	19.56	19.63	19.33	19.45	569,162	-0.09(-0.46%)
Aug 24, 2021	19.74	19.75	19.46	19.54	506,141	-0.20(-1.01%)
Aug 23, 2021	19.89	19.89	19.45	19.74	544,876	-0.01(-0.05%)
Aug 20, 2021	19.10	19.76	19.01	19.75	987,405	+0.61(+3.19%)
Aug 19, 2021	19.55	19.65	19.04	19.14	627,305	-0.57(-2.89%)
Aug 18, 2021	19.67	19.98	19.57	19.71	530,764	+0.01(+0.05%)
Aug 17, 2021	19.75	19.87	19.50	19.70	995,098	-0.25(-1.25%)
Aug 16, 2021	20.18	20.40	19.90	19.95	553,855	-0.25(-1.24%)
Aug 13, 2021	20.23	20.37	20.05	20.20	727,911	-0.10(-0.49%)
Aug 12, 2021	20.01	20.31	19.84	20.30	708,219	+0.23(+1.15%)
Aug 11, 2021	19.93	20.18	19.77	20.07	697,658	+0.31(+1.57%)
Aug 10, 2021	20.67	20.67	19.72	19.76	622,064	-0.94(-4.54%)
Aug 09, 2021	20.70	21.04	20.61	20.70	568,377	-0.10(-0.48%)
Aug 06, 2021	20.85	21.11	20.32	20.80	1,045,104	+0.15(+0.73%)
Aug 05, 2021	21.16	21.19	20.55	20.65	1,300,983	-0.56(-2.64%)
Aug 04, 2021	21.30	21.68	21.18	21.21	777,138	-0.30(-1.39%)
Aug 03, 2021	21.60	22.14	21.07	21.51	917,916	+0.27(+1.27%)
Aug 02, 2021	21.40	21.89	21.19	21.24	900,231	-0.17(-0.79%)
Jul 30, 2021	21.05	21.47	21.05	21.41	611,771	+0.22(+1.04%)
Jul 29, 2021	21.07	21.42	20.94	21.19	753,623	+0.22(+1.05%)
Jul 28, 2021	20.81	21.15	20.64	20.97	840,002	+0.26(+1.26%)
Jul 27, 2021	20.83	20.95	20.47	20.71	676,060	-0.15(-0.72%)
Jul 26, 2021	20.85	20.92	20.52	20.86	620,266	+0.04(+0.19%)
Jul 23, 2021	20.72	20.87	20.36	20.82	445,973	+0.20(+0.97%)
Jul 22, 2021	20.71	21.00	20.55	20.62	1,046,882	+0.17(+0.83%)
Jul 21, 2021	20.53	20.73	20.30	20.45	914,804	-0.05(-0.24%)
Jul 20, 2021	20.00	20.73	19.94	20.50	1,472,676	+0.62(+3.12%)
Jul 19, 2021	19.92	20.44	19.79	19.88	1,018,916	-0.38(-1.88%)
Jul 16, 2021	20.53	20.71	20.03	20.26	2,284,761	+0.00(+0.00%)
Jul 15, 2021	20.36	20.52	20.03	20.26	656,436	-0.32(-1.55%)
Jul 14, 2021	21.21	21.26	20.51	20.58	706,420	-0.62(-2.92%)
Jul 13, 2021	21.94	21.94	21.18	21.20	702,010	-0.87(-3.94%)
Jul 12, 2021	22.21	22.22	21.69	22.07	584,514	-0.21(-0.94%)
Jul 09, 2021	22.41	22.49	22.21	22.28	463,439	-0.02(-0.09%)
Jul 08, 2021	22.04	22.55	21.71	22.30	1,000,514	-0.18(-0.80%)
Jul 07, 2021	22.66	22.87	22.14	22.48	1,397,654	-0.07(-0.31%)
Jul 06, 2021	22.36	22.62	22.01	22.55	814,255	+0.17(+0.76%)
Jul 02, 2021	22.60	22.68	22.21	22.38	757,199	-0.08(-0.36%)