Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	48.97	50.96	48.97	50.82	1,020,333	+1.62(+3.30%)
Jun 29, 2021	50.05	50.35	49.20	49.20	700,641	-0.92(-1.83%)
Jun 28, 2021	50.63	50.80	48.65	50.12	1,126,719	-0.66(-1.29%)
Jun 25, 2021	51.09	51.62	50.66	50.78	3,211,630	-0.13(-0.26%)
Jun 24, 2021	50.69	51.40	50.52	50.91	924,351	+0.34(+0.67%)
Jun 23, 2021	50.28	51.09	50.13	50.57	654,924	+0.52(+1.03%)
Jun 22, 2021	49.71	50.29	49.02	50.05	935,270	+0.41(+0.83%)
Jun 21, 2021	48.83	49.81	48.36	49.64	844,645	+1.13(+2.32%)
Jun 18, 2021	49.85	49.85	48.35	48.51	1,448,615	-2.19(-4.31%)
Jun 17, 2021	52.56	53.10	48.78	50.70	1,723,161	-1.88(-3.57%)
Jun 16, 2021	52.35	52.79	51.02	52.58	1,827,669	+0.41(+0.79%)
Jun 15, 2021	52.53	52.81	51.53	52.16	1,308,335	-0.38(-0.73%)
Jun 14, 2021	53.37	54.08	52.08	52.55	1,723,886	-0.06(-0.11%)
Jun 11, 2021	54.17	54.50	52.52	52.60	5,251,529	-0.73(-1.37%)
Jun 10, 2021	54.21	55.06	51.79	53.34	5,114,682	-4.46(-7.71%)
Jun 09, 2021	58.60	59.33	57.67	57.79	830,168	-0.81(-1.38%)
Jun 08, 2021	54.59	58.95	54.59	58.60	1,376,045	+4.30(+7.91%)
Jun 07, 2021	52.80	54.80	52.75	54.30	646,777	+1.58(+2.99%)
Jun 04, 2021	52.98	53.33	51.70	52.73	601,065	-0.34(-0.64%)
Jun 03, 2021	54.05	54.05	51.84	53.06	1,154,608	-1.49(-2.73%)
Jun 02, 2021	54.94	55.50	53.56	54.56	2,143,841	+0.87(+1.62%)
Jun 01, 2021	55.09	55.30	53.09	53.68	1,040,950	-1.49(-2.70%)
May 28, 2021	55.20	55.71	53.69	55.17	671,985	+0.08(+0.15%)
May 27, 2021	54.50	55.35	53.81	55.09	567,195	+0.72(+1.33%)
May 26, 2021	52.62	54.43	52.43	54.37	675,116	+2.05(+3.93%)
May 25, 2021	53.58	54.28	51.97	52.31	1,225,166	-0.91(-1.71%)
May 24, 2021	52.64	53.53	51.77	53.22	654,291	+0.91(+1.74%)
May 21, 2021	53.23	54.09	52.29	52.31	591,861	-0.26(-0.50%)
May 20, 2021	53.77	54.03	51.45	52.58	989,635	-1.45(-2.69%)
May 19, 2021	53.47	54.19	52.49	54.03	633,931	-0.47(-0.86%)
May 18, 2021	55.57	56.00	54.42	54.50	474,710	-0.76(-1.37%)
May 17, 2021	55.42	55.72	53.98	55.26	508,858	-0.37(-0.66%)
May 14, 2021	54.88	56.00	54.42	55.63	496,369	+1.50(+2.77%)
May 13, 2021	53.81	55.15	52.17	54.12	993,651	+0.37(+0.68%)
May 12, 2021	57.03	57.34	53.16	53.76	1,392,355	-3.74(-6.51%)
May 11, 2021	56.23	57.75	54.69	57.50	574,407	-0.38(-0.66%)
May 10, 2021	59.77	59.82	57.73	57.89	602,835	-1.94(-3.25%)
May 07, 2021	57.79	60.82	57.79	59.83	847,041	+1.43(+2.44%)
May 06, 2021	58.85	59.00	56.77	58.40	729,599	-0.19(-0.32%)
May 05, 2021	58.31	59.09	56.38	58.59	794,410	+0.23(+0.40%)
May 04, 2021	58.25	58.87	56.77	58.35	827,772	+0.30(+0.52%)
May 03, 2021	59.28	59.45	57.25	58.05	864,736	-0.66(-1.12%)
Apr 30, 2021	59.14	60.17	57.65	58.71	905,088	-0.57(-0.97%)
Apr 29, 2021	58.45	61.73	56.62	59.28	1,660,293	+3.92(+7.08%)
Apr 28, 2021	54.88	55.52	53.33	55.36	727,033	+0.98(+1.81%)
Apr 27, 2021	54.57	56.17	54.14	54.38	561,829	-0.34(-0.62%)
Apr 26, 2021	54.64	55.52	53.78	54.72	683,092	+0.44(+0.81%)
Apr 23, 2021	55.89	55.89	54.08	54.27	728,334	-1.13(-2.03%)
Apr 22, 2021	54.32	56.01	53.89	55.40	953,588	+1.36(+2.52%)
Apr 21, 2021	51.97	54.08	51.73	54.04	482,080	+1.69(+3.23%)
Apr 20, 2021	54.51	55.34	51.53	52.35	822,924	-2.24(-4.11%)
Apr 19, 2021	54.28	54.98	53.82	54.59	427,268	+0.34(+0.62%)
Apr 16, 2021	54.69	55.14	53.77	54.26	394,656	+0.14(+0.26%)
Apr 15, 2021	55.44	55.44	54.10	54.12	403,328	-0.48(-0.88%)
Apr 14, 2021	54.24	55.88	54.09	54.59	567,762	+0.55(+1.02%)
Apr 13, 2021	55.18	55.28	53.58	54.04	595,844	-1.42(-2.55%)
Apr 12, 2021	55.34	55.84	54.67	55.46	430,698	+0.48(+0.87%)
Apr 09, 2021	56.00	56.00	54.22	54.98	492,628	-0.88(-1.58%)
Apr 08, 2021	55.59	55.97	54.50	55.86	460,796	-0.03(-0.05%)
Apr 07, 2021	54.19	56.65	54.18	55.89	442,046	+1.44(+2.64%)
Apr 06, 2021	55.33	56.42	54.27	54.45	668,599	-0.47(-0.85%)
Apr 05, 2021	55.80	56.36	54.20	54.92	688,302	-0.50(-0.90%)
Apr 01, 2021	55.38	56.18	54.45	55.42	637,079	+0.53(+0.97%)
Mar 31, 2021	55.93	56.99	54.77	54.88	534,934	-1.05(-1.88%)
Mar 30, 2021	54.77	56.56	54.69	55.93	413,562	+1.36(+2.49%)
Mar 29, 2021	57.80	58.51	54.57	54.57	639,866	-3.59(-6.18%)
Mar 26, 2021	56.80	58.28	55.50	58.17	883,660	+2.31(+4.13%)
Mar 25, 2021	51.29	56.13	50.65	55.86	1,026,975	+4.34(+8.43%)
Mar 24, 2021	52.45	54.11	51.30	51.52	882,755	-0.07(-0.13%)
Mar 23, 2021	53.66	55.37	51.44	51.58	988,887	-3.30(-6.02%)
Mar 22, 2021	56.58	57.16	54.55	54.88	689,315	-1.72(-3.03%)
Mar 19, 2021	55.78	57.49	54.73	56.60	692,728	+0.50(+0.89%)
Mar 18, 2021	56.99	58.07	55.89	56.10	472,784	-1.14(-2.00%)
Mar 17, 2021	56.37	57.66	55.99	57.25	447,966	+0.89(+1.58%)
Mar 16, 2021	58.23	58.41	55.74	56.36	542,341	-2.25(-3.84%)
Mar 15, 2021	58.62	59.28	57.22	58.61	786,827	+0.68(+1.18%)
Mar 12, 2021	54.68	58.12	54.41	57.92	962,229	+3.86(+7.13%)
Mar 11, 2021	55.25	55.89	53.61	54.07	797,156	-1.29(-2.32%)
Mar 10, 2021	54.83	55.83	54.12	55.35	626,662	+0.87(+1.60%)
Mar 09, 2021	55.34	55.92	53.58	54.48	735,121	-0.81(-1.46%)
Mar 08, 2021	53.47	55.98	52.75	55.29	859,091	+2.65(+5.02%)
Mar 05, 2021	53.14	53.25	49.14	52.64	1,031,203	+0.39(+0.75%)
Mar 04, 2021	55.16	55.91	50.18	52.25	1,279,896	-2.26(-4.15%)
Mar 03, 2021	53.47	56.02	53.00	54.51	1,132,311	+1.57(+2.96%)
Mar 02, 2021	52.25	53.27	51.63	52.94	554,362	+0.92(+1.77%)
Mar 01, 2021	52.34	53.56	51.97	52.02	741,815	+0.48(+0.93%)
Feb 26, 2021	50.81	52.24	48.70	51.54	919,906	+0.39(+0.77%)
Feb 25, 2021	51.74	52.25	49.04	51.15	1,075,231	-0.93(-1.78%)
Feb 24, 2021	50.98	52.98	50.65	52.08	1,179,347	+1.62(+3.22%)
Feb 23, 2021	50.16	51.25	48.53	50.46	1,458,791	-0.18(-0.35%)
Feb 22, 2021	48.99	51.69	48.42	50.63	1,849,127	+1.15(+2.33%)
Feb 19, 2021	48.03	49.72	47.85	49.48	1,207,956	+1.45(+3.03%)
Feb 18, 2021	45.90	48.45	44.60	48.03	2,073,389	+3.63(+8.18%)
Feb 17, 2021	46.78	46.78	44.16	44.40	1,348,138	-2.55(-5.43%)
Feb 16, 2021	46.90	47.30	46.33	46.95	764,386	+0.04(+0.08%)
Feb 12, 2021	47.99	48.08	46.44	46.91	592,411	-1.50(-3.10%)
Feb 11, 2021	48.03	48.42	46.24	48.41	1,413,784	+0.70(+1.47%)
Feb 10, 2021	47.16	49.15	46.93	47.71	1,302,657	+0.79(+1.68%)
Feb 09, 2021	45.73	47.25	44.90	46.92	689,826	+1.18(+2.58%)
Feb 08, 2021	44.93	45.88	44.09	45.74	632,305	+1.29(+2.91%)
Feb 05, 2021	43.79	44.88	43.61	44.44	557,124	+1.18(+2.73%)
Feb 04, 2021	43.15	43.71	42.81	43.26	557,733	+0.38(+0.88%)
Feb 03, 2021	40.78	43.44	40.37	42.89	889,299	+2.19(+5.39%)
Feb 02, 2021	42.35	42.61	40.06	40.69	1,649,782	-1.48(-3.51%)
Feb 01, 2021	43.02	43.02	41.40	42.17	923,978	-0.01(-0.02%)
Jan 29, 2021	42.78	46.02	41.41	42.18	2,223,169	-0.04(-0.09%)
Jan 28, 2021	44.66	47.45	41.90	42.22	3,113,285	-4.60(-9.82%)
Jan 27, 2021	42.43	53.66	42.21	46.82	5,611,953	+3.75(+8.71%)
Jan 26, 2021	42.38	43.85	41.66	43.06	1,787,029	+0.86(+2.04%)
Jan 25, 2021	40.35	44.64	40.11	42.20	1,920,248	+2.47(+6.21%)
Jan 22, 2021	39.79	39.96	38.94	39.73	895,280	-0.58(-1.44%)
Jan 21, 2021	40.85	40.99	39.88	40.32	1,163,208	-0.43(-1.06%)
Jan 20, 2021	39.31	41.14	39.21	40.75	1,527,557	+1.59(+4.07%)
Jan 19, 2021	38.87	39.62	38.12	39.15	776,284	+0.49(+1.26%)
Jan 15, 2021	38.18	39.58	37.62	38.67	1,294,414	+0.35(+0.91%)
Jan 14, 2021	38.14	38.83	37.43	38.32	816,342	+0.43(+1.14%)
Jan 13, 2021	37.07	38.54	36.84	37.89	987,271	+0.78(+2.10%)
Jan 12, 2021	36.20	37.17	36.10	37.11	684,639	+1.09(+3.02%)
Jan 11, 2021	35.26	36.05	35.03	36.02	596,492	+0.25(+0.71%)
Jan 08, 2021	35.08	36.28	34.89	35.77	1,059,773	+0.84(+2.42%)
Jan 07, 2021	34.19	35.99	34.19	34.92	1,042,921	-0.13(-0.37%)
Jan 06, 2021	33.91	35.71	33.25	35.05	1,204,104	+1.77(+5.33%)
Jan 05, 2021	32.86	34.33	32.84	33.28	856,628	+0.07(+0.20%)
Jan 04, 2021	34.89	35.11	32.49	33.22	1,833,453	-1.55(-4.45%)
Dec 31, 2020		34.76	34.76	34.76	594,001	+0.55(+1.62%)
Dec 30, 2020	34.69	35.27	33.88	34.21	594,001	-0.48(-1.38%)
Dec 29, 2020	35.38	35.38	34.34	34.69	663,908	-0.35(-0.99%)
Dec 28, 2020	35.25	35.73	34.80	35.04	762,205	+0.13(+0.38%)
Dec 24, 2020	35.04	35.49	34.44	34.90	396,682	-0.26(-0.75%)
Dec 23, 2020	35.05	35.72	34.71	35.17	654,153	+0.43(+1.24%)
Dec 22, 2020	35.12	35.19	34.44	34.74	622,103	-0.29(-0.83%)
Dec 21, 2020	34.42	35.29	33.56	35.03	888,824	-0.10(-0.29%)
Dec 18, 2020	34.71	35.82	34.50	35.13	1,669,029	+0.19(+0.54%)
Dec 17, 2020	35.09	35.14	34.34	34.94	860,546	+0.45(+1.31%)
Dec 16, 2020	34.44	35.74	34.31	34.49	981,086	-0.56(-1.61%)
Dec 15, 2020	33.37	35.07	33.24	35.05	1,073,965	+1.86(+5.59%)
Dec 14, 2020	35.02	35.29	33.19	33.20	1,395,260	-1.67(-4.79%)
Dec 11, 2020	35.27	35.75	34.06	34.87	628,551	-0.88(-2.47%)
Dec 10, 2020	34.76	35.82	34.55	35.75	541,006	+0.25(+0.71%)
Dec 09, 2020	35.44	36.00	34.91	35.50	788,688	+0.38(+1.07%)
Dec 08, 2020	33.98	35.36	33.93	35.12	845,163	+0.74(+2.16%)
Dec 07, 2020	35.79	36.06	33.95	34.38	1,401,012	-1.85(-5.10%)
Dec 04, 2020	37.05	37.75	36.03	36.23	1,093,248	-0.76(-2.05%)
Dec 03, 2020	36.41	37.47	35.81	36.99	1,034,992	+0.59(+1.62%)
Dec 02, 2020	35.94	36.48	35.40	36.40	784,089	+0.04(+0.10%)
Dec 01, 2020	35.66	36.68	35.56	36.36	1,459,436	+1.20(+3.42%)
Nov 30, 2020	34.57	35.83	34.22	35.16	1,813,440	+0.24(+0.70%)
Nov 27, 2020	35.16	35.35	34.67	34.91	438,898	-0.20(-0.56%)
Nov 25, 2020	34.78	35.54	34.35	35.11	907,006	-0.22(-0.61%)
Nov 24, 2020	33.57	35.59	33.30	35.33	1,581,942	+2.45(+7.45%)
Nov 23, 2020	33.26	33.44	32.25	32.88	1,391,813	+0.23(+0.72%)
Nov 20, 2020	33.51	33.62	32.17	32.64	1,668,176	-1.18(-3.49%)
Nov 19, 2020	33.68	34.08	33.14	33.83	1,064,914	-0.08(-0.25%)
Nov 18, 2020	33.92	34.80	33.51	33.91	1,011,774	+0.23(+0.70%)
Nov 17, 2020	33.61	34.29	33.11	33.68	835,136	-0.53(-1.56%)
Nov 16, 2020	35.15	35.41	33.90	34.21	2,204,612	+1.28(+3.87%)
Nov 13, 2020	32.46	32.95	31.96	32.93	1,262,432	+1.27(+4.00%)
Nov 12, 2020	32.30	32.97	31.12	31.67	1,519,530	-1.55(-4.66%)
Nov 11, 2020	35.27	35.63	32.88	33.22	1,460,050	-2.18(-6.15%)
Nov 10, 2020	35.22	35.61	33.79	35.39	1,419,873	+0.69(+2.00%)
Nov 09, 2020	33.23	37.10	32.64	34.70	4,678,486	+5.56(+19.09%)
Nov 06, 2020	29.77	30.35	29.05	29.14	790,273	-0.81(-2.69%)
Nov 05, 2020	29.85	30.72	29.41	29.94	799,847	+0.55(+1.88%)
Nov 04, 2020	28.67	29.91	28.50	29.39	691,964	+0.45(+1.56%)
Nov 03, 2020	28.38	29.13	28.18	28.94	753,944	+0.88(+3.14%)
Nov 02, 2020	28.15	28.37	27.34	28.06	1,331,382	+0.18(+0.64%)
Oct 30, 2020	29.74	30.48	27.38	27.88	2,410,583	-0.21(-0.73%)
Oct 29, 2020	27.26	28.26	26.73	28.08	1,477,839	+0.83(+3.06%)
Oct 28, 2020	27.49	28.31	27.16	27.25	1,156,438	-1.29(-4.54%)
Oct 27, 2020	28.74	29.56	28.23	28.54	1,239,934	-0.20(-0.69%)
Oct 26, 2020	30.20	30.35	28.15	28.74	1,335,544	-1.95(-6.36%)
Oct 23, 2020	31.60	31.71	29.68	30.69	1,525,750	-0.63(-2.01%)
Oct 22, 2020	29.86	31.40	29.86	31.32	999,397	+1.44(+4.83%)
Oct 21, 2020	30.49	30.88	29.37	29.88	1,570,357	-0.65(-2.12%)
Oct 20, 2020	30.66	30.95	30.01	30.52	1,373,150	+0.23(+0.74%)
Oct 19, 2020	29.05	31.41	28.86	30.30	2,979,548	+1.71(+5.97%)
Oct 16, 2020	29.15	29.24	28.43	28.59	728,867	-0.35(-1.20%)
Oct 15, 2020	27.48	29.24	27.44	28.94	1,809,341	+0.68(+2.39%)
Oct 14, 2020	27.95	28.37	27.87	28.26	1,045,357	+0.37(+1.31%)
Oct 13, 2020	28.07	28.14	27.40	27.90	1,493,965	-0.44(-1.56%)
Oct 12, 2020	29.88	29.88	28.09	28.34	1,711,090	-1.37(-4.61%)
Oct 09, 2020	29.55	30.11	29.50	29.71	1,611,355	+0.52(+1.77%)
Oct 08, 2020	28.37	29.31	27.75	29.19	1,082,144	+1.25(+4.46%)
Oct 07, 2020	27.87	28.23	27.22	27.94	1,254,282	+0.52(+1.88%)
Oct 06, 2020	27.67	28.83	27.38	27.43	1,545,084	-0.26(-0.95%)
Oct 05, 2020	27.77	28.08	27.23	27.69	1,219,413	+0.22(+0.79%)
Oct 02, 2020	25.92	27.61	25.64	27.47	1,386,309	+0.65(+2.41%)
Oct 01, 2020	26.26	26.87	25.81	26.83	1,260,729	+0.81(+3.10%)
Sep 30, 2020	25.62	26.50	25.62	26.02	1,730,255	+0.65(+2.55%)
Sep 29, 2020	26.37	26.40	24.88	25.37	1,562,949	-0.99(-3.77%)
Sep 28, 2020	25.50	26.56	24.95	26.37	2,284,673	+1.27(+5.04%)
Sep 25, 2020	26.46	26.49	24.83	25.10	2,781,146	-1.42(-5.34%)
Sep 24, 2020	26.13	27.23	25.66	26.52	1,553,739	+0.34(+1.29%)
Sep 23, 2020	26.85	27.35	26.16	26.18	1,094,677	-0.45(-1.69%)
Sep 22, 2020	26.12	26.66	25.60	26.63	1,218,511	+0.50(+1.90%)
Sep 21, 2020	26.43	26.64	25.10	26.13	1,326,330	-1.37(-4.98%)
Sep 18, 2020	27.73	28.54	27.24	27.50	1,742,587	+0.04(+0.14%)
Sep 17, 2020	28.43	28.68	27.07	27.47	1,626,846	-1.61(-5.55%)
Sep 16, 2020	29.08	29.54	28.81	29.08	1,101,387	+0.00(+0.00%)
Sep 15, 2020	28.77	29.13	28.15	29.08	1,456,247	+0.31(+1.08%)
Sep 14, 2020	26.78	28.85	26.76	28.77	2,075,877	+2.31(+8.72%)
Sep 11, 2020	28.13	28.13	25.96	26.46	1,952,708	-1.35(-4.86%)
Sep 10, 2020	29.20	29.59	27.76	27.81	1,582,734	-1.30(-4.48%)
Sep 09, 2020	29.22	29.41	28.17	29.12	1,548,897	-0.08(-0.29%)
Sep 08, 2020	28.80	29.70	28.68	29.20	1,588,960	-0.07(-0.22%)
Sep 04, 2020	30.07	30.35	28.82	29.27	1,254,117	-0.20(-0.67%)
Sep 03, 2020	29.53	30.61	28.85	29.46	1,563,128	+0.11(+0.38%)
Sep 02, 2020	28.86	29.76	28.75	29.35	1,416,695	+0.51(+1.76%)
Sep 01, 2020	27.41	28.85	27.23	28.84	1,443,286	+1.14(+4.13%)
Aug 31, 2020	28.74	28.79	27.60	27.70	1,992,771	-1.18(-4.09%)
Aug 28, 2020	27.02	29.61	26.99	28.88	3,358,313	+2.22(+8.34%)
Aug 27, 2020	25.56	26.82	25.56	26.66	1,796,587	+1.25(+4.91%)
Aug 26, 2020	25.70	25.95	25.20	25.41	1,220,932	-0.23(-0.88%)
Aug 25, 2020	25.66	26.45	25.05	25.64	1,558,526	+0.07(+0.26%)
Aug 24, 2020	24.92	25.58	24.19	25.57	1,542,597	+1.14(+4.69%)
Aug 21, 2020	24.10	24.65	24.03	24.43	1,022,461	+0.25(+1.05%)
Aug 20, 2020	23.64	24.30	23.32	24.17	1,672,442	+0.19(+0.78%)
Aug 19, 2020	24.26	24.58	23.92	23.99	1,092,590	-0.43(-1.77%)
Aug 18, 2020	24.60	24.60	23.76	24.42	1,340,725	-0.18(-0.72%)
Aug 17, 2020	25.42	25.50	24.26	24.60	1,671,570	-0.90(-3.53%)
Aug 14, 2020	25.05	25.71	24.68	25.50	1,036,533	+0.17(+0.67%)
Aug 13, 2020	25.39	25.86	25.15	25.33	1,086,436	-0.15(-0.59%)
Aug 12, 2020	25.81	25.97	25.01	25.48	1,476,345	+0.18(+0.70%)
Aug 11, 2020	25.66	26.26	25.19	25.30	2,599,505	+0.59(+2.39%)
Aug 10, 2020	24.74	25.27	24.37	24.71	1,180,603	+0.47(+1.93%)
Aug 07, 2020	23.34	24.27	23.11	24.24	1,453,684	+0.72(+3.07%)
Aug 06, 2020	22.65	23.74	22.33	23.52	1,902,166	+0.86(+3.81%)
Aug 05, 2020	22.84	23.10	22.39	22.65	1,434,339	+0.08(+0.33%)
Aug 04, 2020	21.96	22.98	21.95	22.58	1,824,679	+0.77(+3.53%)
Aug 03, 2020	21.92	22.11	21.34	21.81	2,112,245	-0.70(-3.12%)
Jul 31, 2020	23.89	24.14	22.20	22.51	2,255,470	-1.35(-5.66%)
Jul 30, 2020	23.45	24.11	22.88	23.86	3,280,395	-1.06(-4.25%)
Jul 29, 2020	24.01	25.59	24.01	24.92	3,885,656	+1.17(+4.94%)
Jul 28, 2020	23.05	24.04	23.00	23.75	2,277,333	+0.57(+2.47%)
Jul 27, 2020	23.15	23.52	22.76	23.18	2,162,061	-0.09(-0.40%)
Jul 24, 2020	22.85	23.45	22.28	23.27	2,475,506	+0.76(+3.37%)
Jul 23, 2020	21.97	22.61	21.50	22.51	2,384,888	+0.38(+1.69%)
Jul 22, 2020	20.73	22.47	20.73	22.14	2,608,905	+0.95(+4.47%)
Jul 21, 2020	20.80	21.42	20.66	21.19	1,566,686	+0.57(+2.78%)
Jul 20, 2020	20.99	21.34	20.06	20.62	1,816,401	-0.56(-2.66%)
Jul 17, 2020	20.88	21.62	20.88	21.18	1,816,572	-0.06(-0.27%)
Jul 16, 2020	21.20	21.68	20.74	21.24	1,808,945	-0.59(-2.71%)
Jul 15, 2020	20.39	21.96	20.34	21.83	4,284,791	+2.53(+13.13%)
Jul 14, 2020	19.69	19.88	19.00	19.30	2,075,711	-0.42(-2.14%)
Jul 13, 2020	20.55	20.87	19.60	19.72	2,761,934	-0.63(-3.09%)
Jul 10, 2020	19.55	20.37	19.12	20.35	2,671,768	+0.71(+3.63%)
Jul 09, 2020	19.91	20.27	19.09	19.63	2,289,804	-0.49(-2.42%)
Jul 08, 2020	19.67	20.12	19.34	20.12	1,712,837	+0.32(+1.61%)
Jul 07, 2020	20.07	20.29	19.63	19.80	2,492,577	-0.86(-4.18%)
Jul 06, 2020	20.89	21.06	19.81	20.66	3,188,133	+0.44(+2.18%)
Jul 02, 2020	21.07	21.12	20.00	20.22	2,482,862	-0.18(-0.87%)