Kforce Inc (NQ: KFRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	57.61	59.77	57.33	58.97	209,271	+0.48(+0.82%)
Jun 29, 2022	58.41	58.70	57.63	58.49	118,555	+0.27(+0.46%)
Jun 28, 2022	59.67	60.75	58.10	58.22	88,018	-1.25(-2.10%)
Jun 27, 2022	58.53	60.25	57.74	59.47	167,508	+1.40(+2.42%)
Jun 24, 2022	56.12	58.30	56.12	58.06	350,205	+2.45(+4.41%)
Jun 23, 2022	57.66	58.83	55.55	55.61	154,453	-1.60(-2.79%)
Jun 22, 2022	57.31	58.12	57.09	57.21	299,900	-0.77(-1.33%)
Jun 21, 2022	56.47	60.18	55.89	57.98	222,805	+2.33(+4.18%)
Jun 17, 2022	56.62	57.67	55.61	55.65	334,430	-0.30(-0.53%)
Jun 16, 2022	59.12	59.12	55.70	55.95	174,467	-3.76(-6.30%)
Jun 15, 2022	60.40	62.89	59.38	59.71	178,457	+0.00(+0.00%)
Jun 14, 2022	59.18	60.51	59.11	59.71	169,183	+0.43(+0.73%)
Jun 13, 2022	61.36	62.34	58.57	59.27	183,130	-3.70(-5.88%)
Jun 10, 2022	63.95	64.04	62.98	62.98	94,602	-2.04(-3.13%)
Jun 09, 2022	65.15	66.08	64.63	65.01	81,829	-0.41(-0.63%)
Jun 08, 2022	65.36	65.87	64.35	65.43	94,501	-0.50(-0.75%)
Jun 07, 2022	64.23	66.32	64.10	65.92	101,732	+1.14(+1.76%)
Jun 06, 2022	64.38	64.80	63.72	64.79	89,483	+0.87(+1.36%)
Jun 03, 2022	64.08	64.18	62.99	63.91	81,241	-0.73(-1.13%)
Jun 02, 2022	62.44	64.86	62.44	64.64	117,756	+2.11(+3.37%)
Jun 01, 2022	62.91	64.10	61.68	62.54	122,132	-0.33(-0.52%)
May 31, 2022	61.03	63.57	60.09	62.86	334,646	+1.80(+2.95%)
May 27, 2022	60.68	62.31	60.07	61.06	161,612	+0.96(+1.59%)
May 26, 2022	62.66	63.22	59.45	60.11	231,866	-2.11(-3.38%)
May 25, 2022	61.31	62.91	58.21	62.21	147,718	+1.04(+1.71%)
May 24, 2022	62.29	62.35	60.57	61.17	130,920	-1.71(-2.72%)
May 23, 2022	63.55	64.01	62.54	62.88	93,091	-0.13(-0.21%)
May 20, 2022	64.49	64.58	61.05	63.02	136,550	-1.06(-1.66%)
May 19, 2022	65.39	65.97	63.99	64.08	115,978	-1.64(-2.49%)
May 18, 2022	68.08	68.74	65.17	65.71	66,675	-3.12(-4.53%)
May 17, 2022	68.67	69.37	67.96	68.83	57,214	+1.26(+1.87%)
May 16, 2022	67.48	68.41	66.62	67.57	90,614	-0.10(-0.14%)
May 13, 2022	66.94	68.51	66.94	67.67	95,898	+1.38(+2.08%)
May 12, 2022	68.38	69.22	65.15	66.29	154,467	-2.34(-3.40%)
May 11, 2022	68.97	70.12	67.95	68.62	132,235	-0.30(-0.43%)
May 10, 2022	69.74	70.17	67.17	68.92	134,713	-0.23(-0.33%)
May 09, 2022	68.34	70.02	68.08	69.15	89,265	-0.03(-0.04%)
May 06, 2022	69.45	69.79	67.73	69.18	83,262	-0.75(-1.07%)
May 05, 2022	71.05	71.13	67.94	69.93	120,098	-1.68(-2.35%)
May 04, 2022	70.43	72.06	68.57	71.61	106,487	+1.64(+2.34%)
May 03, 2022	71.21	74.80	67.52	69.97	153,611	+2.65(+3.94%)
May 02, 2022	66.71	68.32	65.90	67.32	105,459	+0.28(+0.41%)
Apr 29, 2022	68.58	69.21	66.74	67.04	78,793	-1.72(-2.51%)
Apr 28, 2022	67.67	69.39	66.93	68.77	90,518	+1.86(+2.78%)
Apr 27, 2022	67.85	68.35	66.57	66.91	87,480	-0.58(-0.87%)
Apr 26, 2022	69.05	69.48	67.12	67.49	64,402	-2.09(-3.00%)
Apr 25, 2022	69.81	69.81	68.14	69.58	62,743	-0.54(-0.76%)
Apr 22, 2022	72.31	72.31	69.61	70.12	45,934	-2.38(-3.29%)
Apr 21, 2022	72.66	73.86	72.27	72.50	59,150	+0.27(+0.37%)
Apr 20, 2022	71.76	73.00	71.34	72.23	64,387	+1.04(+1.47%)
Apr 19, 2022	69.24	71.41	69.24	71.19	50,894	+1.75(+2.52%)
Apr 18, 2022	69.52	70.06	68.43	69.44	60,355	-0.24(-0.34%)
Apr 14, 2022	71.27	71.77	69.68	69.68	61,083	-1.40(-1.97%)
Apr 13, 2022	71.15	71.82	70.08	71.07	96,383	-0.05(-0.07%)
Apr 12, 2022	69.83	71.21	69.83	71.12	74,976	+1.54(+2.21%)
Apr 11, 2022	69.50	70.65	69.33	69.58	71,650	-0.22(-0.32%)
Apr 08, 2022	70.00	70.82	69.65	69.80	71,757	-0.01(-0.01%)
Apr 07, 2022	69.74	70.34	68.87	69.81	174,673	+0.06(+0.08%)
Apr 06, 2022	70.59	71.25	69.63	69.75	86,902	-1.31(-1.85%)
Apr 05, 2022	71.84	72.59	70.35	71.06	85,230	-0.31(-0.43%)
Apr 04, 2022	71.72	72.88	71.22	71.37	103,960	+0.10(+0.13%)
Apr 01, 2022	70.70	71.39	70.11	71.27	87,897	+0.48(+0.68%)
Mar 31, 2022	71.79	72.49	70.44	70.80	78,262	-0.63(-0.88%)
Mar 30, 2022	71.94	72.19	69.04	71.43	53,845	-1.07(-1.48%)
Mar 29, 2022	70.47	72.73	70.47	72.50	106,416	+2.62(+3.75%)
Mar 28, 2022	69.72	70.09	68.66	69.88	70,030	-0.15(-0.22%)
Mar 25, 2022	70.16	70.46	69.55	70.03	49,199	+0.11(+0.15%)
Mar 24, 2022	68.92	69.93	68.70	69.93	49,167	+1.12(+1.63%)
Mar 23, 2022	69.23	69.66	68.28	68.81	123,304	-0.77(-1.10%)
Mar 22, 2022	69.79	70.51	69.03	69.57	65,630	-0.17(-0.25%)
Mar 21, 2022	70.57	71.50	69.48	69.74	83,547	-1.13(-1.59%)
Mar 18, 2022	69.90	71.21	69.44	70.87	521,072	+0.95(+1.36%)
Mar 17, 2022	69.10	70.53	68.15	69.93	103,936	+0.26(+0.37%)
Mar 16, 2022	67.90	69.86	67.55	69.67	165,063	+2.40(+3.57%)
Mar 15, 2022	65.87	67.36	65.08	67.26	153,807	+1.38(+2.09%)
Mar 14, 2022	64.70	65.92	64.15	65.89	89,756	+1.45(+2.24%)
Mar 11, 2022	65.61	66.58	64.03	64.44	120,324	-1.30(-1.98%)
Mar 10, 2022	65.26	65.89	64.25	65.74	80,556	-0.47(-0.71%)
Mar 09, 2022	66.32	66.95	65.86	66.21	93,228	+1.32(+2.04%)
Mar 08, 2022	65.24	65.95	64.00	64.89	122,735	-0.50(-0.76%)
Mar 07, 2022	68.43	68.43	65.26	65.38	99,432	-3.31(-4.81%)
Mar 04, 2022	68.62	69.41	67.96	68.69	123,007	-0.64(-0.92%)
Mar 03, 2022	69.30	70.23	68.42	69.33	57,956	+0.31(+0.46%)
Mar 02, 2022	66.48	69.87	66.48	69.01	91,096	+2.68(+4.04%)
Mar 01, 2022	71.11	72.23	65.48	66.34	174,549	-5.31(-7.41%)
Feb 28, 2022	71.08	71.98	70.39	71.64	248,242	-0.20(-0.28%)
Feb 25, 2022	68.92	72.10	69.77	71.84	114,810	+2.84(+4.12%)
Feb 24, 2022	67.09	69.08	65.76	69.00	142,933	+0.96(+1.41%)
Feb 23, 2022	68.86	69.04	67.47	68.04	162,999	-0.81(-1.18%)
Feb 22, 2022	67.09	69.27	66.45	68.85	265,689	+1.34(+1.99%)
Feb 18, 2022				67.51	0	-0.29(-0.42%)
Feb 17, 2022	68.36	68.79	67.32	67.79	52,710	-1.11(-1.60%)
Feb 16, 2022	69.08	69.12	67.31	68.90	71,232	-0.21(-0.30%)
Feb 15, 2022	68.95	69.68	68.72	69.11	54,109	+0.76(+1.12%)
Feb 14, 2022	67.45	68.85	67.44	68.35	79,647	+0.78(+1.16%)
Feb 11, 2022	69.21	69.87	67.10	67.56	116,804	-1.45(-2.10%)
Feb 10, 2022	69.00	70.76	68.57	69.01	143,381	-0.94(-1.35%)
Feb 09, 2022	71.58	72.69	69.41	69.96	98,822	-1.73(-2.42%)
Feb 08, 2022	66.80	72.16	64.75	71.69	223,156	+6.80(+10.49%)
Feb 07, 2022	64.68	64.99	63.24	64.89	174,535	-0.07(-0.10%)
Feb 04, 2022	65.19	65.96	64.14	64.95	64,912	-0.50(-0.77%)
Feb 03, 2022	64.62	66.08		65.46	80,619	+0.30(+0.45%)
Feb 02, 2022	65.75	65.77	64.53	65.16	96,763	-0.42(-0.64%)
Feb 01, 2022	65.26	65.92	64.20	65.58	116,250	+0.14(+0.22%)
Jan 31, 2022	63.60	65.44		65.44	73,987	+1.37(+2.14%)
Jan 28, 2022	63.13	64.18	61.94	64.07	91,527	+0.68(+1.07%)
Jan 27, 2022	64.19	65.12	62.74	63.39	97,312	-0.33(-0.52%)
Jan 26, 2022	64.31	65.74	62.79	63.72	164,058	-0.08(-0.12%)
Jan 25, 2022	66.07	66.07	62.91	63.80	122,751	-3.09(-4.62%)
Jan 24, 2022	64.38	67.13	63.22	66.89	130,595	+1.66(+2.54%)
Jan 21, 2022	64.36	66.46	64.20	65.23	100,494	+0.26(+0.40%)
Jan 20, 2022	67.87	68.00	64.54	64.97	104,530	-2.45(-3.63%)
Jan 19, 2022	68.16	68.39	67.15	67.42	122,551	-0.24(-0.35%)
Jan 18, 2022	68.40	68.40	66.12	67.66	129,039	-1.37(-1.99%)
Jan 14, 2022				69.03	0	+0.16(+0.24%)
Jan 13, 2022	67.02	69.06	67.02	68.87	105,050	+2.30(+3.45%)
Jan 12, 2022	67.25	68.18	66.32	66.57	180,474	-0.45(-0.67%)
Jan 11, 2022	66.91	67.56	65.15	67.02	179,322	+0.36(+0.54%)
Jan 10, 2022	67.26	67.54	66.14	66.66	133,304	-1.16(-1.71%)
Jan 07, 2022	72.02	72.02	67.77	67.82	86,775	-4.27(-5.92%)
Jan 06, 2022	71.52	72.77	71.15	72.09	87,528	+0.93(+1.31%)
Jan 05, 2022	72.41	72.59	71.16	71.16	79,910	-1.02(-1.41%)
Jan 04, 2022	72.71	73.44	71.50	72.18	63,686	-0.20(-0.28%)
Jan 03, 2022	72.21	72.76	71.12	72.38	139,335	+0.70(+0.97%)
Dec 31, 2021	71.41	72.02	71.18	71.68	98,630	+0.41(+0.57%)
Dec 30, 2021	72.16	72.97	71.27	71.27	69,799	-1.15(-1.59%)
Dec 29, 2021	72.70	72.88	71.62	72.43	150,521	-0.11(-0.16%)
Dec 28, 2021	73.24	74.04	72.09	72.54	116,711	-0.83(-1.13%)
Dec 27, 2021	72.21	73.37	72.03	73.37	62,847	+1.34(+1.87%)
Dec 23, 2021	71.30	72.42	68.14	72.02	80,779	+1.13(+1.60%)
Dec 22, 2021	70.33	71.29	70.28	70.89	152,373	+0.51(+0.72%)
Dec 21, 2021	70.44	71.47	70.04	70.39	89,276	+0.22(+0.31%)
Dec 20, 2021	68.69	70.17	67.94	70.17	101,992	+0.43(+0.61%)
Dec 17, 2021	69.39	70.48	68.37	69.74	253,219	+0.07(+0.10%)
Dec 16, 2021	71.06	71.36	69.38	69.67	94,855	-1.23(-1.73%)
Dec 15, 2021	68.42	71.19	68.23	70.90	129,621	+2.66(+3.90%)
Dec 14, 2021	68.38	69.34	67.71	68.24	269,827	-0.32(-0.47%)
Dec 13, 2021	69.70	69.70	68.47	68.57	141,049	-1.29(-1.84%)
Dec 10, 2021	69.92	70.21	68.54	69.85	134,730	+0.56(+0.81%)
Dec 09, 2021	70.64	71.40	69.26	69.29	75,968	-1.68(-2.36%)
Dec 08, 2021	70.10	71.21	69.64	70.97	143,930	+1.05(+1.51%)
Dec 07, 2021	70.56	71.39	69.71	69.91	62,406	+0.08(+0.11%)
Dec 06, 2021	70.28	70.58	68.90	69.84	93,986	+0.41(+0.59%)
Dec 03, 2021	71.33	71.33	68.87	69.43	84,632	-1.94(-2.71%)
Dec 02, 2021	70.06	71.75	68.87	71.37	124,861	+1.36(+1.94%)
Dec 01, 2021	74.36	74.68	69.39	70.01	145,941	-2.77(-3.80%)
Nov 30, 2021	74.29	74.29	72.38	72.77	265,627	-2.09(-2.79%)
Nov 29, 2021	74.55	76.19	73.47	74.86	226,146	+2.36(+3.26%)
Nov 26, 2021	73.94	75.38	71.94	72.50	108,135	-3.04(-4.02%)
Nov 24, 2021	75.98	77.20	75.04	75.53	79,452	-1.15(-1.50%)
Nov 23, 2021	75.78	77.37	75.31	76.68	142,197	+0.87(+1.15%)
Nov 22, 2021	75.20	76.49	75.02	75.81	114,129	+0.94(+1.25%)
Nov 19, 2021	73.46	75.27	73.23	74.87	120,758	+1.36(+1.85%)
Nov 18, 2021	73.96	73.64	72.45	73.51	130,425	-0.22(-0.30%)
Nov 17, 2021	75.18	75.18	72.88	73.73	140,895	-1.39(-1.85%)
Nov 16, 2021	74.07	76.09	73.88	75.12	106,608	+0.96(+1.29%)
Nov 15, 2021	74.35	74.99	73.79	74.16	122,958	-0.04(-0.05%)
Nov 12, 2021	73.80	74.53	73.58	74.20	110,269	+0.64(+0.86%)
Nov 11, 2021	72.97	74.49	72.44	73.56	135,783	+0.73(+1.00%)
Nov 10, 2021	71.80	72.89		72.83	91,387	+0.54(+0.75%)
Nov 09, 2021	71.56	72.63	71.56	72.29	86,635	+0.29(+0.41%)
Nov 08, 2021	72.51	72.51	71.50	71.99	115,924	+0.09(+0.13%)
Nov 05, 2021	69.56	71.95	69.56	71.90	132,924	+3.02(+4.38%)
Nov 04, 2021	66.48	69.12	66.48	68.88	166,663	+2.42(+3.64%)
Nov 03, 2021	66.13	67.35	65.24	66.46	117,652	+0.48(+0.73%)
Nov 02, 2021	65.53	67.89	63.96	65.97	261,160	+2.74(+4.34%)
Nov 01, 2021	61.71	63.63	61.68	63.23	69,808	+1.73(+2.81%)
Oct 29, 2021	61.06	61.96	61.06	61.50	70,572	+0.32(+0.53%)
Oct 28, 2021	60.45	61.55	59.86	61.18	67,830	+1.06(+1.77%)
Oct 27, 2021	60.40	61.14	59.28	60.11	68,662	-0.70(-1.16%)
Oct 26, 2021	61.71		60.70	60.82	54,340	-1.01(-1.63%)
Oct 25, 2021	62.06	62.33	61.45	61.82	54,951	-0.07(-0.11%)
Oct 22, 2021	62.10	62.52	61.78	61.89	55,366	-0.16(-0.26%)
Oct 21, 2021	61.51	62.26	61.20	62.05	69,173	+0.47(+0.77%)
Oct 20, 2021	61.35	62.51	61.26	61.58	57,454	+0.38(+0.62%)
Oct 19, 2021	61.22	61.34	60.26	61.20	98,098	-0.09(-0.14%)
Oct 18, 2021	59.97	61.43	59.97	61.28	57,860	+0.14(+0.23%)
Oct 15, 2021	62.61	63.10	61.07	61.14	119,541	-0.75(-1.21%)
Oct 14, 2021	64.17	64.28	61.51	61.89	125,129	-1.47(-2.32%)
Oct 13, 2021	63.84	64.16	62.72	63.36	84,114	-0.47(-0.73%)
Oct 12, 2021	63.30	65.52	62.97	63.83	68,880	+0.81(+1.28%)
Oct 11, 2021	64.47	65.53	62.86	63.02	79,844	-1.06(-1.66%)
Oct 08, 2021	63.73	64.82	63.35	64.08	108,792	+0.35(+0.55%)
Oct 07, 2021	61.06	63.84	61.06	63.73	195,836	+3.05(+5.02%)
Oct 06, 2021	60.20	61.19	59.96	60.68	104,677	-0.05(-0.08%)
Oct 05, 2021	59.46	60.86	59.07	60.73	104,571	+1.52(+2.57%)
Oct 04, 2021	58.48	59.31	57.95	59.21	91,637	+0.77(+1.32%)
Oct 01, 2021	56.98	58.60	56.64	58.44	110,518	+1.80(+3.19%)
Sep 30, 2021	58.58	58.76	56.57	56.64	122,493	-1.72(-2.95%)
Sep 29, 2021	58.64	58.95	58.06	58.36	78,441	-0.10(-0.18%)
Sep 28, 2021	59.59	59.59	58.11	58.46	69,864	-1.15(-1.93%)
Sep 27, 2021	59.30	60.05	59.02	59.61	100,339	+0.51(+0.87%)
Sep 24, 2021	58.61	59.89	58.48	59.10	114,955	+0.32(+0.55%)
Sep 23, 2021	56.16	59.35	56.16	58.77	281,641	+2.80(+5.01%)
Sep 22, 2021	55.55	56.75	54.93	55.97	146,436	+0.50(+0.91%)
Sep 21, 2021	56.79	56.79	55.20	55.47	108,923	-0.80(-1.42%)
Sep 20, 2021	56.62	57.23	55.43	56.27	131,052	-1.65(-2.85%)
Sep 17, 2021	56.98	58.06	56.71	57.92	422,564	+0.73(+1.28%)
Sep 16, 2021	57.33	57.44	56.98	57.19	92,603	+0.12(+0.22%)
Sep 15, 2021	56.46	57.40	56.46	57.06	98,377	+0.68(+1.21%)
Sep 14, 2021	57.12	57.37	56.19	56.38	105,186	-0.53(-0.93%)
Sep 13, 2021	57.31	57.39	56.24	56.91	83,813	+0.04(+0.07%)
Sep 10, 2021	57.00	57.31	56.12	56.87	176,541	-0.03(-0.05%)
Sep 09, 2021	56.07	57.60	56.07	56.90	124,807	+0.95(+1.70%)
Sep 08, 2021	54.41	56.09	53.71	55.95	111,556	+1.42(+2.60%)
Sep 07, 2021	55.28	55.71	54.50	54.53	93,071	-0.97(-1.75%)
Sep 03, 2021	55.87	56.14	54.97	55.51	91,326	-0.30(-0.54%)
Sep 02, 2021	55.44	56.20	55.07	55.81	75,017	+0.42(+0.75%)
Sep 01, 2021	55.20	56.00	54.48	55.40	83,479	+0.16(+0.29%)
Aug 31, 2021	54.67	55.54	54.24	55.23	140,945	+0.50(+0.92%)
Aug 30, 2021	55.33	55.94	54.71	54.73	102,300	-0.69(-1.25%)
Aug 27, 2021	53.55	55.63	52.89	55.42	199,113	+2.00(+3.75%)
Aug 26, 2021	54.53	54.70	53.35	53.42	87,514	-1.11(-2.03%)
Aug 25, 2021	55.00	55.47	54.44	54.53	85,257	-0.34(-0.62%)
Aug 24, 2021	55.40	55.84	54.30	54.87	114,668	-0.51(-0.92%)
Aug 23, 2021	55.76	57.13	55.22	55.38	99,557	-0.15(-0.27%)
Aug 20, 2021	55.26	56.09	55.09	55.53	92,470	+0.09(+0.17%)
Aug 19, 2021	54.51	55.71	53.90	55.43	105,524	+0.32(+0.58%)
Aug 18, 2021	55.94	56.62	55.04	55.11	66,822	-1.09(-1.93%)
Aug 17, 2021	57.66	57.66	55.78	56.20	75,756	-0.51(-0.90%)
Aug 16, 2021	56.62	57.51	56.06	56.71	115,609	-0.36(-0.63%)
Aug 13, 2021	58.02	58.13	56.62	57.07	55,962	-0.95(-1.63%)
Aug 12, 2021	58.04	58.61	57.62	58.01	140,250	+0.16(+0.28%)
Aug 11, 2021	57.83	58.00	56.48	57.85	166,650	+0.46(+0.81%)
Aug 10, 2021	56.89	58.68	56.20	57.39	334,231	+0.57(+1.00%)
Aug 09, 2021	57.38	57.72	56.03	56.82	85,248	-0.72(-1.25%)
Aug 06, 2021	58.34	58.93	57.28	57.54	130,953	-0.27(-0.47%)
Aug 05, 2021	56.13	58.47	54.86	57.82	137,649	+2.12(+3.80%)
Aug 04, 2021	56.98	59.50	55.29	55.70	154,747	-3.95(-6.63%)
Aug 03, 2021	58.91	59.67	58.00	59.65	104,777	+0.95(+1.63%)
Aug 02, 2021	59.47	60.33	58.60	58.70	75,959	-0.33(-0.56%)
Jul 30, 2021	59.00	59.48	58.51	59.03	149,879	-0.02(-0.03%)
Jul 29, 2021	58.51	59.42	58.51	59.04	64,641	+0.79(+1.36%)
Jul 28, 2021	57.89	58.59	56.96	58.25	84,315	+0.50(+0.87%)
Jul 27, 2021	57.05	58.25	57.05	57.75	69,404	+0.32(+0.56%)
Jul 26, 2021	57.27	57.68	56.95	57.43	63,571	+0.11(+0.20%)
Jul 23, 2021	56.40	57.94	55.37	57.31	153,450	+1.59(+2.85%)
Jul 22, 2021	56.78	56.78	54.90	55.73	106,139	-1.11(-1.95%)
Jul 21, 2021	57.10	57.55	56.38	56.83	81,720	+0.23(+0.40%)
Jul 20, 2021	55.60	57.68	55.60	56.61	118,805	+1.02(+1.84%)
Jul 19, 2021	56.28	56.77	55.12	55.58	140,083	-1.26(-2.21%)
Jul 16, 2021	58.80	58.85	56.71	56.84	95,263	-1.54(-2.64%)
Jul 15, 2021	58.86	58.94	58.05	58.38	63,873	-0.73(-1.23%)
Jul 14, 2021	58.55	59.60	58.55	59.11	71,993	+0.65(+1.12%)
Jul 13, 2021	58.77	58.96	58.24	58.46	108,824	-0.31(-0.53%)
Jul 12, 2021	58.86	59.05	58.47	58.77	71,497	-0.11(-0.19%)
Jul 09, 2021	58.63	59.11	58.36	58.88	71,073	+1.04(+1.80%)
Jul 08, 2021	58.34	58.34	56.85	57.84	77,594	-0.66(-1.13%)
Jul 07, 2021	57.63	58.96	57.63	58.51	98,390	+0.77(+1.33%)
Jul 06, 2021	59.70	59.70	56.56	57.74	133,137	-2.00(-3.35%)
Jul 02, 2021	59.73	60.48	59.61	59.74	100,019	-0.16(-0.27%)