Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	36.04	36.23	35.44	35.61	764,787	-0.55(-1.51%)
Jan 30, 2020	35.99	36.61	35.72	36.16	879,437	+0.05(+0.14%)
Jan 29, 2020	35.71	36.51	35.32	36.11	711,381	+0.34(+0.95%)
Jan 28, 2020	35.98	36.38	35.68	35.77	434,606	+0.08(+0.23%)
Jan 27, 2020	36.20	36.44	35.61	35.68	847,693	-0.93(-2.53%)
Jan 24, 2020	36.85	37.03	36.48	36.61	605,294	-0.12(-0.33%)
Jan 23, 2020	35.94	36.88	35.94	36.73	561,244	+0.48(+1.33%)
Jan 22, 2020	36.54	37.05	36.08	36.25	583,560	-0.32(-0.86%)
Jan 21, 2020	35.91	36.59	35.61	36.56	924,167	+0.55(+1.52%)
Jan 17, 2020	36.97	37.12	35.97	36.02	1,151,278	-1.56(-4.15%)
Jan 16, 2020	36.54	37.87	36.54	37.57	861,840	+1.15(+3.16%)
Jan 15, 2020	36.50	36.90	36.29	36.42	502,680	-0.26(-0.71%)
Jan 14, 2020	36.51	36.73	36.08	36.68	848,541	+0.15(+0.41%)
Jan 13, 2020	36.48	36.88	36.40	36.54	496,343	-0.04(-0.10%)
Jan 10, 2020	36.71	36.82	36.37	36.57	657,704	-0.28(-0.75%)
Jan 09, 2020	36.92	37.11	36.77	36.85	369,916	+0.09(+0.25%)
Jan 08, 2020	36.45	37.15	36.36	36.76	528,682	+0.24(+0.66%)
Jan 07, 2020	36.65	37.00	36.30	36.52	803,763	-0.31(-0.83%)
Jan 06, 2020	35.73	37.02	35.72	36.82	772,032	+0.89(+2.48%)
Jan 03, 2020	35.91	36.18	35.61	35.93	660,400	-0.20(-0.56%)
Jan 02, 2020	36.39	37.07	35.98	36.14	730,982	+0.10(+0.28%)
Dec 31, 2019	35.98	36.63	35.93	36.04	838,764	+0.06(+0.15%)
Dec 30, 2019	35.65	36.03	35.34	35.98	939,080	+0.41(+1.15%)
Dec 27, 2019	36.33	36.37	35.53	35.57	932,906	-0.71(-1.97%)
Dec 26, 2019	36.42	36.51	36.00	36.29	973,573	+0.07(+0.20%)
Dec 24, 2019	36.94	37.06	36.00	36.21	660,292	-0.56(-1.51%)
Dec 23, 2019	36.81	37.05	36.24	36.77	1,840,939	-0.03(-0.08%)
Dec 20, 2019	36.67	37.25	36.33	36.80	1,505,634	+0.19(+0.51%)
Dec 19, 2019	36.96	37.19	35.79	36.61	862,749	-0.49(-1.32%)
Dec 18, 2019	37.64	37.64	36.83	37.10	732,707	-0.43(-1.14%)
Dec 17, 2019	36.99	37.58	36.18	37.53	809,708	+0.53(+1.43%)
Dec 16, 2019	37.14	37.59	36.97	37.00	791,734	+0.05(+0.13%)
Dec 13, 2019	37.38	37.50	36.17	36.95	854,724	-0.32(-0.85%)
Dec 12, 2019	37.73	38.08	37.19	37.27	897,065	-0.51(-1.35%)
Dec 11, 2019	38.66	38.92	37.35	37.78	791,534	-0.70(-1.83%)
Dec 10, 2019	39.02	39.02	38.09	38.48	623,684	-0.47(-1.21%)
Dec 09, 2019	40.00	40.08	38.94	38.96	640,515	-1.12(-2.80%)
Dec 06, 2019	39.86	40.28	39.68	40.08	658,458	+0.62(+1.57%)
Dec 05, 2019	40.07	40.10	39.41	39.46	646,880	-0.35(-0.89%)
Dec 04, 2019	39.98	40.27	39.70	39.81	567,418	+0.16(+0.40%)
Dec 03, 2019	40.29	40.29	39.39	39.65	560,707	-1.09(-2.69%)
Dec 02, 2019	40.44	40.96	40.25	40.75	544,192	+0.31(+0.76%)
Nov 29, 2019	40.41	40.85	40.25	40.44	260,536	+0.04(+0.09%)
Nov 27, 2019	40.56	40.67	40.09	40.40	802,638	+0.06(+0.14%)
Nov 26, 2019	41.13	41.39	40.13	40.35	668,988	-0.93(-2.25%)
Nov 25, 2019	40.39	41.41	40.33	41.27	656,112	+1.16(+2.89%)
Nov 22, 2019	40.06	40.42	39.78	40.12	491,525	+0.34(+0.86%)
Nov 21, 2019	39.65	40.02	39.37	39.77	463,343	+0.32(+0.80%)
Nov 20, 2019	39.59	39.69	38.89	39.46	855,379	-0.08(-0.21%)
Nov 19, 2019	40.78	40.84	39.49	39.54	628,814	-1.21(-2.96%)
Nov 18, 2019	40.75	41.02	40.25	40.75	649,687	-0.10(-0.25%)
Nov 15, 2019	40.41	40.98	39.96	40.85	863,566	+0.60(+1.50%)
Nov 14, 2019	39.72	40.27	39.41	40.25	790,051	+0.69(+1.73%)
Nov 13, 2019	39.07	39.80	38.75	39.56	521,710	+0.11(+0.28%)
Nov 12, 2019	39.41	39.65	38.68	39.45	683,703	+0.13(+0.33%)
Nov 11, 2019	39.81	39.81	39.04	39.32	534,543	-0.61(-1.53%)
Nov 08, 2019	40.21	40.24	39.47	39.93	715,828	+0.20(+0.51%)
Nov 07, 2019	40.20	40.40	39.46	39.73	1,051,119	+0.05(+0.13%)
Nov 06, 2019	41.44	41.60	39.39	39.68	1,272,252	-1.63(-3.95%)
Nov 05, 2019	39.96	41.58	39.76	41.31	1,340,621	+1.54(+3.86%)
Nov 04, 2019	38.62	39.93	38.40	39.77	744,567	+1.19(+3.07%)
Nov 01, 2019	38.69	39.14	38.08	38.59	808,078	+0.16(+0.41%)
Oct 31, 2019	38.49	39.42	38.17	38.43	1,108,729	+0.08(+0.22%)
Oct 30, 2019	41.04	41.14	37.25	38.35	2,323,602	-1.91(-4.75%)
Oct 29, 2019	39.02	40.58	38.85	40.26	2,205,528	+1.60(+4.14%)
Oct 28, 2019	38.71	38.99	38.14	38.66	1,305,389	+0.06(+0.17%)
Oct 25, 2019	36.78	38.69	36.53	38.60	1,304,713	+1.77(+4.79%)
Oct 24, 2019	37.78	37.96	36.81	36.83	1,055,395	-0.85(-2.25%)
Oct 23, 2019	37.10	37.90	36.96	37.68	1,047,393	+0.66(+1.79%)
Oct 22, 2019	36.38	37.10	35.89	37.01	626,977	+0.71(+1.95%)
Oct 21, 2019	35.84	36.77	35.49	36.31	901,960	+0.86(+2.43%)
Oct 18, 2019	35.15	35.57	35.00	35.45	770,779	+0.08(+0.22%)
Oct 17, 2019	34.74	35.52	34.74	35.37	776,766	+0.06(+0.16%)
Oct 16, 2019	35.36	35.57	35.12	35.31	657,329	+0.08(+0.23%)
Oct 15, 2019	35.17	35.43	34.71	35.23	518,392	+0.33(+0.95%)
Oct 14, 2019	35.91	36.07	34.75	34.90	664,069	-1.03(-2.87%)
Oct 11, 2019	35.93	36.39	35.74	35.93	727,390	+0.46(+1.30%)
Oct 10, 2019	35.55	36.39	35.30	35.47	712,192	+0.13(+0.36%)
Oct 09, 2019	35.65	35.74	35.05	35.34	800,745	-0.06(-0.16%)
Oct 08, 2019	35.88	36.05	35.26	35.40	1,030,098	-0.92(-2.53%)
Oct 07, 2019	36.46	36.66	36.20	36.31	1,006,507	-0.14(-0.38%)
Oct 04, 2019	37.41	37.58	36.00	36.45	1,048,294	-0.97(-2.58%)
Oct 03, 2019	37.66	37.75	36.83	37.42	756,454	-0.27(-0.71%)
Oct 02, 2019	37.70	37.85	36.98	37.68	1,596,764	-0.40(-1.06%)
Oct 01, 2019	38.49	38.94	38.03	38.09	914,257	-0.24(-0.62%)
Sep 30, 2019	37.80	38.48	37.51	38.33	930,099	+0.73(+1.93%)
Sep 27, 2019	37.59	38.00	37.36	37.60	648,985	+0.04(+0.10%)
Sep 26, 2019	37.19	37.64	37.05	37.57	659,615	+0.44(+1.19%)
Sep 25, 2019	36.70	37.46	36.70	37.12	785,598	+0.29(+0.80%)
Sep 24, 2019	37.09	37.14	36.63	36.83	550,134	-0.04(-0.10%)
Sep 23, 2019	36.66	37.15	36.62	36.87	505,575	+0.06(+0.15%)
Sep 20, 2019	37.36	37.70	36.30	36.81	1,042,965	-0.61(-1.62%)
Sep 19, 2019	38.45	38.59	37.34	37.42	975,012	-1.61(-4.12%)
Sep 18, 2019	39.31	39.31	38.55	39.03	639,647	-0.17(-0.45%)
Sep 17, 2019	39.61	39.86	38.72	39.20	614,225	-0.34(-0.86%)
Sep 16, 2019	38.90	39.78	38.60	39.54	665,187	+0.39(+0.99%)
Sep 13, 2019	38.83	39.68	38.70	39.16	743,919	+0.39(+1.00%)
Sep 12, 2019	39.97	39.97	38.70	38.77	1,050,321	-0.77(-1.95%)
Sep 11, 2019	39.78	39.95	39.11	39.54	842,151	-0.27(-0.67%)
Sep 10, 2019	38.44	39.98	37.91	39.81	950,559	+1.18(+3.05%)
Sep 09, 2019	36.97	38.72	36.94	38.63	1,302,395	+1.87(+5.08%)
Sep 06, 2019	38.14	38.14	36.74	36.77	982,504	+0.31(+0.86%)
Sep 05, 2019	36.20	37.01	36.08	36.45	771,106	+0.81(+2.27%)
Sep 04, 2019	35.70	35.94	35.23	35.64	657,334	+0.06(+0.16%)
Sep 03, 2019	34.80	35.73	34.64	35.59	901,810	+0.65(+1.87%)
Aug 30, 2019	35.18	35.46	34.78	34.94	863,320	+0.01(+0.03%)
Aug 29, 2019	34.66	35.11	34.59	34.93	629,964	+0.62(+1.80%)
Aug 28, 2019	33.44	34.68	33.32	34.31	963,223	+0.86(+2.56%)
Aug 27, 2019	34.24	34.25	33.37	33.45	805,852	-0.56(-1.65%)
Aug 26, 2019	34.46	34.54	33.68	34.02	735,938	-0.25(-0.72%)
Aug 23, 2019	34.49	35.14	34.14	34.26	1,021,108	-0.40(-1.17%)
Aug 22, 2019	33.29	34.90	32.97	34.67	1,230,576	+1.66(+5.01%)
Aug 21, 2019	33.94	33.94	32.95	33.01	930,408	-0.52(-1.56%)
Aug 20, 2019	34.00	34.00	33.17	33.54	653,638	-0.40(-1.19%)
Aug 19, 2019	34.02	34.21	33.34	33.94	907,863	+0.39(+1.15%)
Aug 16, 2019	33.32	33.96	33.32	33.56	780,457	+0.23(+0.69%)
Aug 15, 2019	34.54	34.54	33.24	33.33	853,565	-1.09(-3.15%)
Aug 14, 2019	35.40	35.54	34.31	34.41	1,061,411	-1.61(-4.47%)
Aug 13, 2019	35.74	36.88	35.44	36.02	922,419	+0.47(+1.32%)
Aug 12, 2019	36.44	36.65	35.35	35.55	1,152,653	-0.94(-2.57%)
Aug 09, 2019	37.85	37.92	36.44	36.49	679,065	-1.09(-2.91%)
Aug 08, 2019	37.21	37.83	37.11	37.58	699,151	+0.61(+1.65%)
Aug 07, 2019	37.05	37.24	36.26	36.97	1,567,246	-0.34(-0.90%)
Aug 06, 2019	38.43	38.59	37.26	37.31	941,983	-0.92(-2.41%)
Aug 05, 2019	38.13	38.57	37.91	38.23	854,596	-0.38(-0.99%)
Aug 02, 2019	40.09	40.39	38.38	38.61	1,224,117	-1.69(-4.20%)
Aug 01, 2019	39.12	40.62	37.09	40.31	1,856,715	+1.06(+2.69%)
Jul 31, 2019	40.44	40.51	38.95	39.25	1,677,834	-1.29(-3.19%)
Jul 30, 2019	40.53	40.80	40.16	40.54	1,060,994	-0.07(-0.18%)
Jul 29, 2019	39.92	40.64	39.82	40.62	860,545	+0.67(+1.66%)
Jul 26, 2019	39.37	40.07	38.95	39.95	744,590	+0.14(+0.34%)
Jul 25, 2019	40.38	40.52	39.61	39.82	700,900	-0.56(-1.40%)
Jul 24, 2019	39.95	40.53	39.91	40.38	687,825	+0.36(+0.89%)
Jul 23, 2019	39.65	40.02	39.43	40.02	715,638	+0.50(+1.27%)
Jul 22, 2019	39.73	40.20	39.44	39.52	1,005,869	-0.52(-1.30%)
Jul 19, 2019	40.14	40.35	39.99	40.04	431,344	-0.16(-0.41%)
Jul 18, 2019	40.00	40.40	39.47	40.21	756,312	+0.08(+0.20%)
Jul 17, 2019	39.97	40.34	39.75	40.13	712,690	+0.15(+0.39%)
Jul 16, 2019	39.84	40.26	39.65	39.97	523,252	+0.04(+0.09%)
Jul 15, 2019	39.21	40.11	39.02	39.93	824,342	+0.78(+2.00%)
Jul 12, 2019	38.98	39.40	38.83	39.15	535,832	+0.32(+0.82%)
Jul 11, 2019	38.89	39.18	38.38	38.83	780,197	-0.03(-0.07%)
Jul 10, 2019	39.18	39.28	38.39	38.86	576,989	-0.28(-0.72%)
Jul 09, 2019	39.36	39.48	38.59	39.14	593,152	-0.36(-0.92%)
Jul 08, 2019	39.96	40.22	39.23	39.51	399,104	-0.59(-1.48%)
Jul 05, 2019	39.34	40.23	39.34	40.10	456,917	+0.64(+1.62%)
Jul 03, 2019	39.18	39.61	39.10	39.46	278,453	+0.32(+0.81%)
Jul 02, 2019	39.31	39.36	38.81	39.14	541,146	-0.13(-0.32%)
Jul 01, 2019	40.19	40.31	38.88	39.27	738,839	-0.56(-1.42%)
Jun 28, 2019	39.90	40.27	39.49	39.83	850,066	-0.18(-0.46%)
Jun 27, 2019	39.22	40.07	39.18	40.02	527,841	+0.81(+2.07%)
Jun 26, 2019	39.76	39.96	38.80	39.20	555,130	-0.50(-1.26%)
Jun 25, 2019	39.53	40.01	39.28	39.71	764,061	+0.15(+0.39%)
Jun 24, 2019	40.40	40.68	39.48	39.55	579,771	-0.73(-1.81%)
Jun 21, 2019	40.27	40.68	40.23	40.28	774,005	-0.26(-0.63%)
Jun 20, 2019	39.63	40.90	39.21	40.54	806,737	+0.05(+0.11%)
Jun 19, 2019	41.55	41.57	40.25	40.49	574,085	-1.01(-2.44%)
Jun 18, 2019	42.08	42.15	41.32	41.50	567,727	-0.17(-0.42%)
Jun 17, 2019	41.41	41.86	41.20	41.67	803,934	+0.34(+0.82%)
Jun 14, 2019	41.55	42.05	41.18	41.34	660,736	-0.16(-0.40%)
Jun 13, 2019	41.20	41.91	41.20	41.50	781,178	+0.19(+0.46%)
Jun 12, 2019	41.58	41.85	41.05	41.31	566,122	-0.27(-0.66%)
Jun 11, 2019	41.28	41.79	41.28	41.58	622,981	+0.57(+1.40%)
Jun 10, 2019	40.66	41.53	40.64	41.01	590,152	+0.46(+1.15%)
Jun 07, 2019	40.78	41.16	40.50	40.54	462,954	-0.24(-0.58%)
Jun 06, 2019	40.31	40.98	40.02	40.78	664,168	+0.34(+0.83%)
Jun 05, 2019	41.45	41.45	40.34	40.44	667,719	-0.80(-1.94%)
Jun 04, 2019	40.23	41.33	40.23	41.25	622,552	+0.43(+1.05%)
Jun 03, 2019	39.26	40.82	38.98	40.82	854,686	+1.41(+3.58%)
May 31, 2019	39.70	39.82	39.17	39.41	836,566	-0.66(-1.64%)
May 30, 2019	39.60	40.33	39.57	40.06	933,491	+0.47(+1.20%)
May 29, 2019	40.47	40.74	39.37	39.59	962,806	-0.94(-2.32%)
May 28, 2019	40.95	41.37	40.21	40.53	1,293,709	-0.31(-0.76%)
May 24, 2019	41.95	41.97	40.40	40.84	1,252,215	-0.91(-2.18%)
May 23, 2019	43.55	43.73	41.64	41.75	925,779	-2.14(-4.88%)
May 22, 2019	43.90	44.13	43.53	43.89	427,305	-0.05(-0.10%)
May 21, 2019	43.79	44.36	43.74	43.93	492,295	+0.24(+0.54%)
May 20, 2019	43.59	43.87	43.26	43.70	683,522	-0.07(-0.17%)
May 17, 2019	43.00	44.02	42.69	43.77	741,517	+0.60(+1.39%)
May 16, 2019	43.05	44.05	42.93	43.17	791,156	+0.14(+0.32%)
May 15, 2019	43.11	43.58	42.75	43.03	670,562	-0.20(-0.46%)
May 14, 2019	43.25	43.54	42.97	43.23	640,384	+0.30(+0.70%)
May 13, 2019	42.69	43.21	42.53	42.93	938,532	-0.29(-0.67%)
May 10, 2019	43.04	43.41	42.90	43.22	691,414	+0.05(+0.13%)
May 09, 2019	42.77	43.33	42.30	43.17	1,082,769	+0.14(+0.32%)
May 08, 2019	43.47	43.84	42.59	43.03	1,302,434	-0.52(-1.20%)
May 07, 2019	44.74	44.86	43.21	43.56	1,027,300	-1.39(-3.10%)
May 06, 2019	44.79	45.62	44.06	44.95	912,532	-0.30(-0.66%)
May 03, 2019	45.29	45.91	44.68	45.25	948,263	-0.07(-0.16%)
May 02, 2019	46.28	46.28	43.63	45.32	2,198,157	+0.95(+2.14%)
May 01, 2019	45.00	45.15	44.26	44.37	1,433,199	-0.51(-1.13%)
Apr 30, 2019	46.10	46.15	43.91	44.88	1,299,985	-1.12(-2.44%)
Apr 29, 2019	45.32	46.11	45.29	46.00	944,210	+0.68(+1.50%)
Apr 26, 2019	44.71	45.62	44.61	45.32	733,190	+0.75(+1.68%)
Apr 25, 2019	44.36	44.97	43.96	44.57	715,976	+0.24(+0.55%)
Apr 24, 2019	43.98	44.73	43.96	44.33	450,935	+0.59(+1.34%)
Apr 23, 2019	43.22	44.09	43.22	43.74	840,762	+0.63(+1.47%)
Apr 22, 2019	42.40	43.19	42.40	43.11	736,839	+0.55(+1.30%)
Apr 18, 2019	41.73	42.75	41.73	42.55	845,368	+0.78(+1.86%)
Apr 17, 2019	42.82	42.89	41.77	41.78	521,998	-0.96(-2.24%)
Apr 16, 2019	42.94	42.94	42.00	42.73	1,025,023	-0.03(-0.06%)
Apr 15, 2019	43.20	43.58	42.75	42.76	776,460	-0.33(-0.78%)
Apr 12, 2019	42.80	43.20	42.66	43.10	615,707	+0.37(+0.87%)
Apr 11, 2019	43.44	43.48	42.54	42.73	941,218	-0.66(-1.52%)
Apr 10, 2019	43.20	43.46	42.88	43.39	457,941	+0.24(+0.57%)
Apr 09, 2019	43.44	43.53	42.88	43.14	646,340	-0.54(-1.24%)
Apr 08, 2019	44.17	44.50	43.60	43.68	713,577	-0.44(-1.00%)
Apr 05, 2019	43.95	44.47	43.68	44.13	666,878	+0.33(+0.74%)
Apr 04, 2019	43.38	43.85	42.91	43.80	691,070	+0.47(+1.09%)
Apr 03, 2019	43.96	44.16	43.13	43.33	649,835	-0.28(-0.64%)
Apr 02, 2019	44.02	44.02	43.18	43.61	830,545	-0.35(-0.80%)
Apr 01, 2019	44.32	44.52	43.83	43.96	721,696	-0.30(-0.67%)
Mar 29, 2019	44.19	44.44	43.88	44.26	901,955	+0.38(+0.87%)
Mar 28, 2019	42.79	43.94	42.79	43.88	660,646	+1.25(+2.93%)
Mar 27, 2019	42.90	43.30	42.57	42.63	601,270	-0.20(-0.46%)
Mar 26, 2019	42.16	43.19	42.16	42.83	982,666	+0.69(+1.63%)
Mar 25, 2019	41.38	42.28	41.22	42.15	617,203	+0.85(+2.06%)
Mar 22, 2019	41.03	41.64	40.99	41.30	788,561	+0.14(+0.35%)
Mar 21, 2019	40.25	41.46	40.25	41.15	673,348	+0.98(+2.43%)
Mar 20, 2019	41.46	41.46	40.16	40.17	805,619	-1.29(-3.12%)
Mar 19, 2019	41.87	42.16	41.19	41.47	682,609	-0.37(-0.89%)
Mar 18, 2019	42.02	42.02	41.49	41.84	597,124	-0.15(-0.37%)
Mar 15, 2019	42.36	42.41	41.78	41.99	915,880	-0.30(-0.71%)
Mar 14, 2019	41.90	42.53	41.81	42.29	643,950	+0.41(+0.97%)
Mar 13, 2019	42.05	42.22	41.79	41.88	746,158	+0.03(+0.06%)
Mar 12, 2019	42.09	42.09	41.59	41.86	809,541	-0.15(-0.37%)
Mar 11, 2019	41.75	42.25	41.59	42.01	756,167	+0.27(+0.65%)
Mar 08, 2019	41.89	42.10	41.55	41.74	510,492	-0.26(-0.62%)
Mar 07, 2019	42.21	42.21	41.69	42.00	790,515	-0.19(-0.45%)
Mar 06, 2019	42.44	42.70	42.05	42.19	902,367	-0.05(-0.11%)
Mar 05, 2019	41.11	42.42	41.11	42.24	1,119,182	+1.11(+2.71%)
Mar 04, 2019	42.41	42.41	41.03	41.12	1,145,023	-1.27(-2.99%)
Mar 01, 2019	42.64	42.94	42.01	42.39	874,435	-0.11(-0.26%)
Feb 28, 2019	42.32	42.89	42.14	42.50	823,914	+0.44(+1.05%)
Feb 27, 2019	41.39	42.20	41.39	42.06	591,777	+0.52(+1.25%)
Feb 26, 2019	41.78	41.80	41.43	41.54	829,281	-0.22(-0.54%)
Feb 25, 2019	42.90	42.90	41.59	41.76	1,273,681	-0.94(-2.21%)
Feb 22, 2019	43.99	44.13	42.24	42.71	1,600,334	-1.18(-2.68%)
Feb 21, 2019	42.09	44.99	42.09	43.88	3,406,909	+2.21(+5.30%)
Feb 20, 2019	41.62	42.05	41.34	41.67	1,805,359	-0.11(-0.26%)
Feb 19, 2019	42.26	42.62	41.21	41.78	1,187,061	-0.48(-1.13%)
Feb 15, 2019	42.39	42.84	42.07	42.26	1,121,313	+0.13(+0.32%)
Feb 14, 2019	41.54	42.35	41.38	42.12	633,562	+0.76(+1.85%)
Feb 13, 2019	41.48	41.48	40.67	41.36	585,572	+0.04(+0.09%)
Feb 12, 2019	41.12	41.83	41.02	41.32	483,580	+0.33(+0.81%)
Feb 11, 2019	41.46	41.80	40.87	40.99	725,373	-0.47(-1.13%)
Feb 08, 2019	41.32	41.64	41.12	41.46	580,523	+0.07(+0.17%)
Feb 07, 2019	41.26	41.94	40.85	41.38	509,743	-0.04(-0.09%)
Feb 06, 2019	41.60	41.79	40.85	41.42	660,255	-0.24(-0.58%)
Feb 05, 2019	41.44	42.02	41.29	41.66	618,300	+0.37(+0.89%)
Feb 04, 2019	40.52	41.47	40.52	41.30	708,496	+0.89(+2.20%)