Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	29.23	29.23	28.61	29.01	822,456	+0.09(+0.33%)
Aug 30, 2022	30.10	30.24	28.88	28.91	1,006,454	-0.94(-3.14%)
Aug 29, 2022	29.82	30.03	29.29	29.85	821,897	-0.21(-0.69%)
Aug 26, 2022	31.51	31.87	29.94	30.06	838,846	-1.64(-5.17%)
Aug 25, 2022	31.91	32.51	31.58	31.70	1,299,704	-0.14(-0.45%)
Aug 24, 2022	30.27	31.98	30.07	31.84	2,456,469	+1.41(+4.64%)
Aug 23, 2022	30.08	30.79	30.02	30.43	1,011,084	+0.76(+2.55%)
Aug 22, 2022	30.30	30.30	29.34	29.67	1,126,388	-1.38(-4.45%)
Aug 19, 2022	31.62	31.79	30.80	31.05	957,356	-1.02(-3.19%)
Aug 18, 2022	31.52	32.14	31.29	32.08	903,186	+0.45(+1.41%)
Aug 17, 2022	31.60	31.85	31.37	31.63	788,114	-0.47(-1.48%)
Aug 16, 2022	31.54	32.51	31.14	32.10	796,352	+0.65(+2.08%)
Aug 15, 2022	31.46	32.33	31.39	31.45	1,253,841	-0.45(-1.40%)
Aug 12, 2022	30.92	31.93	30.85	31.90	1,196,509	+1.29(+4.21%)
Aug 11, 2022	31.01	31.62	30.47	30.61	1,274,140	-0.17(-0.55%)
Aug 10, 2022	29.28	30.80	29.11	30.78	2,112,250	+2.40(+8.44%)
Aug 09, 2022	28.80	28.91	28.13	28.38	820,214	-0.71(-2.44%)
Aug 08, 2022	27.95	29.52	27.95	29.09	1,255,299	+1.49(+5.41%)
Aug 05, 2022	27.71	28.42	27.56	27.60	971,374	-0.54(-1.90%)
Aug 04, 2022	28.87	28.96	28.05	28.13	1,115,717	-0.97(-3.32%)
Aug 03, 2022	27.31	29.27	27.31	29.10	1,456,772	+1.76(+6.42%)
Aug 02, 2022	26.89	27.59	26.61	27.35	833,440	+0.24(+0.90%)
Aug 01, 2022	27.07	27.62	26.77	27.10	1,578,462	-0.35(-1.27%)
Jul 29, 2022	27.61	28.36	27.16	27.45	1,651,581	-0.33(-1.18%)
Jul 28, 2022	26.31	28.09	26.07	27.78	2,490,025	+1.31(+4.93%)
Jul 27, 2022	25.68	26.69	25.62	26.47	1,348,390	+1.24(+4.91%)
Jul 26, 2022	26.01	26.03	25.22	25.23	1,632,806	-1.08(-4.10%)
Jul 25, 2022	26.83	27.01	25.93	26.31	920,468	-0.52(-1.93%)
Jul 22, 2022	26.76	27.64	26.60	26.83	1,010,960	-0.02(-0.07%)
Jul 21, 2022	26.78	26.98	26.12	26.85	859,110	-0.33(-1.21%)
Jul 20, 2022	26.66	27.48	26.60	27.18	721,974	+0.43(+1.62%)
Jul 19, 2022	25.60	26.90	25.60	26.74	1,190,809	+1.32(+5.21%)
Jul 18, 2022	25.75	26.25	25.25	25.42	1,070,308	-0.33(-1.28%)
Jul 15, 2022	25.85	26.22	25.41	25.75	909,344	+0.58(+2.31%)
Jul 14, 2022	25.04	25.35	24.60	25.17	837,752	-0.12(-0.48%)
Jul 13, 2022	24.91	25.38	24.46	25.29	879,514	-0.17(-0.66%)
Jul 12, 2022	25.14	25.89	25.13	25.46	733,830	+0.28(+1.12%)
Jul 11, 2022	25.13	25.62	25.06	25.18	794,635	-0.34(-1.33%)
Jul 08, 2022	25.87	26.46	25.35	25.51	937,226	-0.62(-2.37%)
Jul 07, 2022	26.43	26.68	25.82	26.13	695,489	+0.32(+1.24%)
Jul 06, 2022	26.84	27.39	25.60	25.81	1,010,946	-1.00(-3.75%)
Jul 05, 2022	25.20	26.89	24.67	26.82	1,422,738	+0.80(+3.07%)
Jul 01, 2022	24.88	26.09	24.62	26.02	992,890	+1.21(+4.88%)
Jun 30, 2022	25.48	25.58	24.59	24.81	1,072,129	-0.98(-3.79%)
Jun 29, 2022	26.23	26.23	25.19	25.79	993,590	-0.49(-1.86%)
Jun 28, 2022	27.09	27.60	26.27	26.27	798,756	-0.53(-1.96%)
Jun 27, 2022	27.24	27.48	26.48	26.80	1,011,019	-0.21(-0.76%)
Jun 24, 2022	25.92	27.10	25.71	27.01	1,149,895	+1.16(+4.47%)
Jun 23, 2022	25.45	25.86	25.02	25.85	1,005,138	+0.65(+2.57%)
Jun 22, 2022	25.07	25.61	24.53	25.20	1,519,999	-0.22(-0.85%)
Jun 21, 2022	26.62	27.15	25.41	25.42	948,485	-0.91(-3.46%)
Jun 17, 2022	25.75	26.69	25.36	26.33	1,283,656	+1.06(+4.20%)
Jun 16, 2022	26.43	26.49	25.09	25.27	953,073	-2.10(-7.68%)
Jun 15, 2022	27.21	28.13	27.16	27.37	802,693	+0.47(+1.75%)
Jun 14, 2022	26.86	27.52	26.68	26.90	970,200	+0.00(+0.00%)
Jun 13, 2022	27.39	27.75	26.40	26.90	1,115,449	-1.72(-6.00%)
Jun 10, 2022	29.43	29.96	28.54	28.62	1,032,558	-1.47(-4.90%)
Jun 09, 2022	29.76	30.58	29.44	30.10	1,327,686	-0.10(-0.34%)
Jun 08, 2022	29.53	30.59	29.53	30.20	896,062	+0.34(+1.13%)
Jun 07, 2022	29.40	30.12	29.01	29.86	753,396	+0.08(+0.25%)
Jun 06, 2022	30.05	30.12	29.25	29.79	701,796	-0.23(-0.75%)
Jun 03, 2022	30.18	30.57	29.82	30.01	525,561	-0.60(-1.96%)
Jun 02, 2022	29.61	30.71	29.61	30.61	910,524	+1.02(+3.46%)
Jun 01, 2022	30.87	31.16	29.07	29.59	1,351,809	-1.08(-3.52%)
May 31, 2022	31.97	32.16	30.65	30.67	1,140,127	-1.74(-5.36%)
May 27, 2022	31.46	32.56	31.46	32.41	2,230,875	+1.29(+4.13%)
May 26, 2022	29.35	31.27	29.20	31.12	1,709,433	+2.09(+7.21%)
May 25, 2022	26.65	29.12	26.29	29.03	1,382,700	+2.75(+10.47%)
May 24, 2022	27.12	27.12	25.75	26.27	995,656	-1.03(-3.78%)
May 23, 2022	27.73	27.73	26.47	27.31	1,423,999	-0.30(-1.09%)
May 20, 2022	29.10	29.16	27.38	27.61	1,490,106	-1.02(-3.57%)
May 19, 2022	29.21	29.62	28.22	28.63	1,581,762	-1.01(-3.42%)
May 18, 2022	30.95	30.99	29.21	29.65	1,055,190	-1.57(-5.02%)
May 17, 2022	30.47	31.62	30.16	31.21	1,255,410	+1.40(+4.69%)
May 16, 2022	31.35	31.35	29.52	29.81	1,266,006	-1.69(-5.37%)
May 13, 2022	31.75	32.63	31.40	31.51	979,326	-0.04(-0.12%)
May 12, 2022	30.16	31.62	29.92	31.54	687,159	+1.00(+3.29%)
May 11, 2022	32.04	32.61	30.38	30.54	1,054,065	-1.69(-5.24%)
May 10, 2022	31.82	32.71	31.04	32.23	872,534	+0.97(+3.09%)
May 09, 2022	32.81	33.26	31.21	31.26	1,045,991	-2.31(-6.88%)
May 06, 2022	33.14	34.16	32.43	33.57	1,133,409	+0.47(+1.41%)
May 05, 2022	34.26	34.26	32.82	33.11	886,566	-1.32(-3.84%)
May 04, 2022	34.85	35.13	33.25	34.43	1,507,768	-0.89(-2.53%)
May 03, 2022	36.74	36.74	34.39	35.32	1,190,670	-1.35(-3.68%)
May 02, 2022	34.56	36.70	34.33	36.67	1,143,639	+2.29(+6.66%)
Apr 29, 2022	35.13	36.30	34.21	34.38	1,138,977	-0.65(-1.86%)
Apr 28, 2022	34.80	35.73	33.68	35.03	1,673,178	+0.70(+2.03%)
Apr 27, 2022	34.62	35.41	34.06	34.34	1,324,054	-0.64(-1.84%)
Apr 26, 2022	35.83	36.06	34.39	34.98	1,564,069	-1.29(-3.54%)
Apr 25, 2022	34.89	36.49	34.60	36.26	1,043,349	+1.14(+3.24%)
Apr 22, 2022	35.44	35.83	34.67	35.13	1,213,758	-0.54(-1.51%)
Apr 21, 2022	35.80	36.41	35.26	35.67	1,237,426	+0.71(+2.03%)
Apr 20, 2022	35.42	35.74	34.89	34.96	688,454	-0.09(-0.27%)
Apr 19, 2022	34.33	35.71	34.13	35.05	967,869	+0.80(+2.34%)
Apr 18, 2022	34.01	34.52	33.77	34.25	682,378	+0.00(+0.00%)
Apr 14, 2022	35.28	35.60	34.15	34.25	1,029,684	-1.20(-3.39%)
Apr 13, 2022	34.43	35.71	34.19	35.45	1,076,266	+1.34(+3.93%)
Apr 12, 2022	34.10	35.26	33.64	34.11	1,745,658	+1.02(+3.07%)
Apr 11, 2022	32.82	33.56	32.51	33.10	1,601,511	+0.28(+0.85%)
Apr 08, 2022	32.93	33.62	32.24	32.82	946,071	-0.06(-0.17%)
Apr 07, 2022	34.23	34.23	32.47	32.87	1,641,403	-1.13(-3.32%)
Apr 06, 2022	35.00	35.00	33.42	34.00	978,423	-1.67(-4.67%)
Apr 05, 2022	36.10	36.74	34.88	35.67	696,373	-0.59(-1.62%)
Apr 04, 2022	36.07	36.37	35.25	36.25	796,773	-0.02(-0.05%)
Apr 01, 2022	37.62	38.14	35.84	36.27	959,495	-0.79(-2.14%)
Mar 31, 2022	36.33	37.81	35.81	37.06	1,341,330	+0.91(+2.53%)
Mar 30, 2022	36.92	37.23	36.07	36.15	726,960	-1.11(-2.98%)
Mar 29, 2022	36.88	38.19	36.82	37.26	1,250,400	+1.09(+3.01%)
Mar 28, 2022	35.07	36.22	34.96	36.17	1,016,357	+1.19(+3.41%)
Mar 25, 2022	35.79	35.86	34.70	34.98	655,164	-0.75(-2.09%)
Mar 24, 2022	35.41	35.79	34.84	35.72	459,348	+0.55(+1.56%)
Mar 23, 2022	35.46	36.05	35.11	35.17	770,958	-0.48(-1.36%)
Mar 22, 2022	35.19	36.15	35.12	35.66	706,420	+0.86(+2.46%)
Mar 21, 2022	35.83	35.95	34.56	34.80	773,986	-0.70(-1.97%)
Mar 18, 2022	35.03	36.22	34.71	35.50	1,317,416	-0.08(-0.24%)
Mar 17, 2022	34.86	35.83	34.33	35.58	764,049	+0.18(+0.50%)
Mar 16, 2022	34.09	35.44	34.05	35.41	863,644	+2.00(+6.00%)
Mar 15, 2022	33.31	34.17	32.70	33.40	986,461	+0.58(+1.76%)
Mar 14, 2022	32.45	33.02	31.71	32.83	853,467	+0.89(+2.80%)
Mar 11, 2022	33.11	33.48	31.89	31.93	697,599	-0.70(-2.14%)
Mar 10, 2022	32.58	33.69	31.85	32.63	820,275	-0.48(-1.43%)
Mar 09, 2022	32.02	33.73	32.02	33.11	1,974,387	+1.96(+6.28%)
Mar 08, 2022	30.24	32.70	29.28	31.15	1,441,647	+1.11(+3.69%)
Mar 07, 2022	34.27	34.27	29.73	30.04	2,131,270	-4.06(-11.91%)
Mar 04, 2022	35.81	35.83	33.95	34.10	1,245,050	-2.08(-5.74%)
Mar 03, 2022	38.03	38.45	35.92	36.18	930,015	-1.87(-4.92%)
Mar 02, 2022	38.06	38.44	37.35	38.05	1,247,768	+0.11(+0.29%)
Mar 01, 2022	39.48	39.59	37.49	37.94	1,138,818	-1.92(-4.81%)
Feb 28, 2022	39.81	40.10	39.23	39.86	832,596	-0.47(-1.16%)
Feb 25, 2022	39.46	40.32	39.02	40.32	819,780	+1.19(+3.05%)
Feb 24, 2022	36.78	39.28	36.42	39.13	1,040,563	+1.30(+3.45%)
Feb 23, 2022	39.43	40.12	37.71	37.83	864,307	-1.46(-3.72%)
Feb 22, 2022	39.28	40.39	38.94	39.29	1,017,061	-0.72(-1.79%)
Feb 18, 2022				40.01	0	+1.80(+4.70%)
Feb 17, 2022	39.59	41.59	37.76	38.21	1,886,985	+0.14(+0.37%)
Feb 16, 2022	38.24	39.09	38.01	38.07	1,734,793	-0.59(-1.52%)
Feb 15, 2022	38.08	39.12	37.96	38.66	1,744,450	+0.82(+2.17%)
Feb 14, 2022	36.87	38.30	36.87	37.84	944,656	+0.88(+2.37%)
Feb 11, 2022	36.98	37.94	36.61	36.96	760,407	-0.06(-0.15%)
Feb 10, 2022	36.58	38.58	36.58	37.02	974,297	-0.20(-0.53%)
Feb 09, 2022	36.59	37.41	36.40	37.21	688,161	+0.81(+2.23%)
Feb 08, 2022	35.49	36.49	35.18	36.40	710,942	+0.96(+2.71%)
Feb 07, 2022	34.20	35.82	33.92	35.44	865,054	+1.46(+4.30%)
Feb 04, 2022	33.49	34.12	32.63	33.98	717,718	+0.30(+0.89%)
Feb 03, 2022	33.90		33.57	33.68	738,637	-0.59(-1.71%)
Feb 02, 2022	34.70	35.46	34.14	34.27	1,267,671	-0.05(-0.14%)
Feb 01, 2022	33.59	34.62	33.25	34.32	1,189,835	+1.08(+3.25%)
Jan 31, 2022	32.37			33.24	1,211,992	+0.69(+2.12%)
Jan 28, 2022	32.58	32.75	31.13	32.55	1,356,000	-0.06(-0.17%)
Jan 27, 2022	33.81	34.31	32.24	32.60	955,202	-1.21(-3.58%)
Jan 26, 2022	35.56	35.77	33.66	33.81	863,378	-1.47(-4.17%)
Jan 25, 2022	33.51	35.69	33.35	35.29	1,030,489	+0.96(+2.79%)
Jan 24, 2022	32.47	34.42	31.43	34.33	1,543,857	+1.24(+3.74%)
Jan 21, 2022	33.21	34.11	32.98	33.09	1,002,611	-0.37(-1.11%)
Jan 20, 2022	34.38	34.93	33.40	33.46	635,440	-0.58(-1.70%)
Jan 19, 2022	34.03	35.02	33.87	34.04	828,021	+0.41(+1.22%)
Jan 18, 2022	34.47	34.65	33.45	33.63	1,117,922	-1.31(-3.76%)
Jan 14, 2022				34.94	0	-0.71(-1.99%)
Jan 13, 2022	34.83	36.23	34.70	35.65	754,713	+1.16(+3.38%)
Jan 12, 2022	35.46	35.63	34.47	34.48	885,880	-0.96(-2.71%)
Jan 11, 2022	35.71	35.85	35.31	35.44	662,434	-0.49(-1.37%)
Jan 10, 2022	36.07	36.08	34.61	35.94	1,300,333	-0.33(-0.90%)
Jan 07, 2022	36.24	37.20	35.72	36.26	884,525	-0.12(-0.33%)
Jan 06, 2022	37.48	38.32	36.33	36.38	777,685	-1.02(-2.74%)
Jan 05, 2022	38.28	39.23	37.25	37.41	1,195,926	+0.07(+0.17%)
Jan 04, 2022	36.73	37.50	36.22	37.34	773,603	+1.19(+3.30%)
Jan 03, 2022	35.92	37.01	35.92	36.15	1,091,722	-0.32(-0.87%)
Dec 31, 2021	37.06	37.63	36.37	36.47	572,548	-0.56(-1.51%)
Dec 30, 2021	36.64	37.46	36.54	37.03	587,159	+0.48(+1.33%)
Dec 29, 2021	36.69	37.08	36.37	36.54	517,495	-0.40(-1.08%)
Dec 28, 2021	37.33	38.08	36.91	36.94	433,743	-0.64(-1.71%)
Dec 27, 2021	37.48	38.10	36.64	37.59	484,870	+0.08(+0.22%)
Dec 23, 2021	37.98	38.56	36.86	37.50	1,027,777	-0.07(-0.17%)
Dec 22, 2021	37.05	38.04	36.46	37.57	941,209	+0.73(+1.97%)
Dec 21, 2021	34.93	37.07	34.93	36.84	992,654	+1.97(+5.66%)
Dec 20, 2021	34.77	35.28	33.96	34.87	867,953	-0.83(-2.32%)
Dec 17, 2021	34.85	36.03	33.93	35.70	1,739,431	+0.85(+2.43%)
Dec 16, 2021	36.86	37.19	34.66	34.85	1,190,087	-1.86(-5.07%)
Dec 15, 2021	37.49	37.71	35.56	36.71	1,130,767	-1.22(-3.22%)
Dec 14, 2021	37.57	38.55	37.35	37.93	771,561	-0.05(-0.14%)
Dec 13, 2021	38.79	38.79	37.37	37.98	794,162	-0.62(-1.60%)
Dec 10, 2021	38.37	38.93	37.46	38.60	638,947	+0.36(+0.95%)
Dec 09, 2021	38.36	39.10	38.08	38.24	510,973	-0.55(-1.42%)
Dec 08, 2021	38.17	39.67	37.82	38.79	792,439	+1.07(+2.84%)
Dec 07, 2021	39.03	39.37	37.46	37.72	693,738	-0.75(-1.96%)
Dec 06, 2021	36.85	38.60	36.73	38.47	1,071,333	+1.96(+5.36%)
Dec 03, 2021	36.38	36.80	35.46	36.51	1,250,703	+0.10(+0.28%)
Dec 02, 2021	34.61	36.79	34.61	36.41	1,561,027	+2.10(+6.11%)
Dec 01, 2021	36.68	37.62	34.17	34.32	1,080,063	-1.38(-3.86%)
Nov 30, 2021	35.97	36.47	35.42	35.70	1,679,689	-0.72(-1.97%)
Nov 29, 2021	38.10	38.11	35.89	36.41	1,089,917	-0.85(-2.27%)
Nov 26, 2021	36.28	37.42	35.59	37.26	982,651	-1.56(-4.03%)
Nov 24, 2021	38.24	39.09	37.71	38.82	531,731	+0.03(+0.08%)
Nov 23, 2021	39.59	39.59	38.23	38.79	916,238	-0.47(-1.19%)
Nov 22, 2021	38.78	39.72	38.36	39.26	884,098	+0.61(+1.57%)
Nov 19, 2021	38.73	38.79	37.95	38.66	919,172	-0.55(-1.40%)
Nov 18, 2021	40.54	39.24	38.69	39.21	742,229	-1.48(-3.64%)
Nov 17, 2021	40.59	41.36	40.13	40.69	676,014	-0.12(-0.30%)
Nov 16, 2021	41.38	41.77	40.78	40.81	726,515	-0.85(-2.03%)
Nov 15, 2021	41.90	42.28	41.47	41.66	826,999	+0.40(+0.97%)
Nov 12, 2021	41.22	41.55	40.66	41.26	667,984	-0.15(-0.36%)
Nov 11, 2021	41.92	42.52	41.28	41.41	523,851	-0.61(-1.44%)
Nov 10, 2021	41.93			42.01	921,880	-0.26(-0.62%)
Nov 09, 2021	42.28	42.31	41.15	42.27	871,881	+0.26(+0.62%)
Nov 08, 2021	43.38	43.94	41.82	42.01	1,297,049	-1.40(-3.22%)
Nov 05, 2021	41.84	43.64	41.78	43.41	2,366,978	+2.90(+7.15%)
Nov 04, 2021	40.69	41.12	39.75	40.51	2,017,024	+0.78(+1.97%)
Nov 03, 2021	38.39	40.43	38.28	39.73	1,822,447	+1.42(+3.70%)
Nov 02, 2021	39.30	39.54	37.52	38.31	1,710,834	-1.24(-3.13%)
Nov 01, 2021	38.22	39.79	38.69	39.55	1,061,399	+1.70(+4.48%)
Oct 29, 2021	38.18	39.09	37.60	37.86	1,048,225	-0.50(-1.31%)
Oct 28, 2021	38.39	38.61	38.13	38.36	857,587	+0.07(+0.19%)
Oct 27, 2021	39.00	39.18	38.27	38.28	731,184	-0.73(-1.86%)
Oct 26, 2021	39.05		38.57	39.01	746,135	-0.03(-0.07%)
Oct 25, 2021	39.48	39.56	38.62	39.04	977,162	-0.41(-1.04%)
Oct 22, 2021	38.28	39.60	37.91	39.45	1,137,526	+0.98(+2.54%)
Oct 21, 2021	38.33	39.09	37.91	38.47	1,165,885	-0.18(-0.46%)
Oct 20, 2021	38.17	40.51	37.78	38.65	2,276,980	-1.05(-2.65%)
Oct 19, 2021	40.00	40.25	39.48	39.70	735,563	-0.42(-1.04%)
Oct 18, 2021	39.71	40.42	39.14	40.12	875,764	+0.03(+0.07%)
Oct 15, 2021	41.91	42.22	39.92	40.09	1,121,900	-1.12(-2.71%)
Oct 14, 2021	41.05	41.45	40.57	41.21	1,049,188	+0.29(+0.71%)
Oct 13, 2021	42.29	42.29	40.61	40.92	1,174,618	-1.44(-3.41%)
Oct 12, 2021	42.11	42.81	41.17	42.36	729,593	+0.25(+0.60%)
Oct 11, 2021	42.60	43.51	42.03	42.11	555,996	-0.22(-0.53%)
Oct 08, 2021	43.26	43.36	42.22	42.34	602,499	-1.05(-2.43%)
Oct 07, 2021	43.79	44.25	43.03	43.39	667,758	-0.21(-0.49%)
Oct 06, 2021	42.62	43.77	41.70	43.60	919,081	+0.17(+0.39%)
Oct 05, 2021	45.02	45.20	43.40	43.44	1,233,919	-1.69(-3.74%)
Oct 04, 2021	45.73	46.06	44.76	45.12	914,191	-0.88(-1.92%)
Oct 01, 2021	44.94	46.61	44.71	46.01	1,268,456	+2.23(+5.09%)
Sep 30, 2021	44.26	44.32	42.53	43.78	1,001,712	-0.55(-1.24%)
Sep 29, 2021	45.71	46.03	44.28	44.33	542,440	-1.00(-2.20%)
Sep 28, 2021	45.92	46.80	45.12	45.33	895,516	-1.08(-2.33%)
Sep 27, 2021	46.59	47.68	46.31	46.41	1,290,319	+0.30(+0.65%)
Sep 24, 2021	44.94	46.23	44.82	46.11	2,800,166	+2.25(+5.12%)
Sep 23, 2021	42.00	44.06	41.84	43.86	1,544,116	+2.77(+6.73%)
Sep 22, 2021	40.80	41.81	40.80	41.10	731,417	+0.77(+1.92%)
Sep 21, 2021	40.69	41.31	39.71	40.32	796,497	-0.66(-1.61%)
Sep 20, 2021	40.77	41.24	40.34	40.99	770,938	-0.94(-2.24%)
Sep 17, 2021	42.27	42.84	41.60	41.93	1,466,109	-0.03(-0.07%)
Sep 16, 2021	41.58	42.59	41.58	41.95	702,464	+0.66(+1.60%)
Sep 15, 2021	41.65	41.77	40.91	41.29	855,760	-0.52(-1.25%)
Sep 14, 2021	42.76	42.94	41.29	41.81	888,786	-0.83(-1.94%)
Sep 13, 2021	41.71	42.69	41.01	42.64	915,625	+1.27(+3.06%)
Sep 10, 2021	41.98	42.30	41.37	41.38	623,531	-0.41(-0.98%)
Sep 09, 2021	41.18	42.24	40.94	41.79	568,247	+0.31(+0.74%)
Sep 08, 2021	41.85	42.49	41.33	41.48	490,484	-0.46(-1.09%)
Sep 07, 2021	42.70	42.82	41.88	41.94	654,145	-0.47(-1.10%)
Sep 03, 2021	43.33	43.59	42.33	42.40	812,104	-1.07(-2.46%)
Sep 02, 2021	43.78	44.43	43.44	43.47	664,297	-0.21(-0.49%)