Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	25.66	25.76	24.77	24.98	1,064,624	-0.98(-3.79%)
Jun 29, 2022	26.41	26.41	25.36	25.97	986,634	-0.49(-1.86%)
Jun 28, 2022	27.28	27.79	26.45	26.46	793,165	-0.53(-1.96%)
Jun 27, 2022	27.43	27.67	26.67	26.99	1,003,942	-0.21(-0.77%)
Jun 24, 2022	26.10	27.29	25.89	27.20	1,141,845	+1.16(+4.47%)
Jun 23, 2022	25.63	26.04	25.19	26.03	998,102	+0.65(+2.57%)
Jun 22, 2022	25.25	25.79	24.70	25.38	1,509,358	-0.22(-0.85%)
Jun 21, 2022	26.81	27.34	25.59	25.60	941,845	-0.92(-3.46%)
Jun 17, 2022	25.93	26.88	25.54	26.52	1,274,670	+1.07(+4.20%)
Jun 16, 2022	26.62	26.68	25.27	25.45	946,402	-2.12(-7.68%)
Jun 15, 2022	27.41	28.33	27.35	27.57	797,074	+0.47(+1.75%)
Jun 14, 2022	27.05	27.71	26.87	27.09	963,408	+0.00(+0.00%)
Jun 13, 2022	27.59	27.95	26.58	27.09	1,107,640	-1.73(-6.00%)
Jun 10, 2022	29.64	30.17	28.74	28.82	1,025,329	-1.48(-4.90%)
Jun 09, 2022	29.97	30.79	29.65	30.31	1,318,392	-0.10(-0.34%)
Jun 08, 2022	29.74	30.81	29.74	30.41	889,789	+0.34(+1.13%)
Jun 07, 2022	29.61	30.33	29.21	30.07	748,122	+0.08(+0.25%)
Jun 06, 2022	30.26	30.33	29.46	30.00	696,883	-0.23(-0.75%)
Jun 03, 2022	30.39	30.78	30.03	30.22	521,882	-0.61(-1.96%)
Jun 02, 2022	29.82	30.92	29.82	30.83	904,150	+1.03(+3.46%)
Jun 01, 2022	31.08	31.38	29.28	29.80	1,342,346	-1.09(-3.52%)
May 31, 2022	32.20	32.38	30.87	30.89	1,132,145	-1.75(-5.36%)
May 27, 2022	31.68	32.79	31.68	32.64	2,215,259	+1.30(+4.13%)
May 26, 2022	29.56	31.49	29.41	31.34	1,697,467	+2.11(+7.21%)
May 25, 2022	26.84	29.33	26.48	29.23	1,373,020	+2.77(+10.47%)
May 24, 2022	27.31	27.31	25.93	26.46	988,686	-1.04(-3.78%)
May 23, 2022	27.93	27.93	26.66	27.50	1,414,030	-0.30(-1.09%)
May 20, 2022	29.31	29.36	27.58	27.80	1,479,675	-1.03(-3.57%)
May 19, 2022	29.42	29.83	28.42	28.83	1,570,689	-1.02(-3.42%)
May 18, 2022	31.17	31.21	29.42	29.85	1,047,803	-1.58(-5.02%)
May 17, 2022	30.69	31.84	30.38	31.43	1,246,622	+1.41(+4.69%)
May 16, 2022	31.57	31.57	29.73	30.03	1,257,143	-1.70(-5.37%)
May 13, 2022	31.97	32.86	31.62	31.73	972,471	-0.04(-0.12%)
May 12, 2022	30.38	31.85	30.13	31.77	682,348	+1.01(+3.29%)
May 11, 2022	32.27	32.84	30.59	30.75	1,046,687	-1.70(-5.24%)
May 10, 2022	32.05	32.94	31.25	32.46	866,426	+0.97(+3.09%)
May 09, 2022	33.04	33.49	31.43	31.48	1,038,669	-2.33(-6.88%)
May 06, 2022	33.38	34.40	32.65	33.81	1,125,475	+0.47(+1.41%)
May 05, 2022	34.50	34.50	33.05	33.34	880,360	-1.33(-3.84%)
May 04, 2022	35.09	35.37	33.48	34.67	1,497,213	-0.90(-2.53%)
May 03, 2022	37.00	37.00	34.63	35.57	1,182,335	-1.36(-3.68%)
May 02, 2022	34.80	36.96	34.57	36.93	1,135,633	+2.31(+6.66%)
Apr 29, 2022	35.37	36.56	34.46	34.62	1,131,004	-0.66(-1.86%)
Apr 28, 2022	35.05	35.98	33.92	35.28	1,661,466	+0.70(+2.03%)
Apr 27, 2022	34.87	35.66	34.30	34.58	1,314,785	-0.65(-1.84%)
Apr 26, 2022	36.08	36.32	34.63	35.22	1,553,120	-1.29(-3.55%)
Apr 25, 2022	35.14	36.74	34.84	36.52	1,036,045	+1.14(+3.24%)
Apr 22, 2022	35.69	36.09	34.92	35.37	1,205,262	-0.54(-1.51%)
Apr 21, 2022	36.05	36.67	35.51	35.92	1,228,763	+0.71(+2.02%)
Apr 20, 2022	35.67	35.99	35.14	35.21	683,635	-0.09(-0.27%)
Apr 19, 2022	34.57	35.96	34.37	35.30	961,094	+0.81(+2.34%)
Apr 18, 2022	34.25	34.76	34.00	34.49	677,601	+0.00(+0.00%)
Apr 14, 2022	35.52	35.85	34.39	34.49	1,022,476	-1.21(-3.39%)
Apr 13, 2022	34.67	35.97	34.43	35.70	1,068,732	+1.35(+3.93%)
Apr 12, 2022	34.34	35.51	33.87	34.35	1,733,438	+1.02(+3.07%)
Apr 11, 2022	33.05	33.80	32.74	33.33	1,590,300	+0.28(+0.85%)
Apr 08, 2022	33.16	33.85	32.47	33.05	939,448	-0.06(-0.17%)
Apr 07, 2022	34.47	34.47	32.70	33.10	1,629,913	-1.14(-3.32%)
Apr 06, 2022	35.24	35.24	33.66	34.24	971,574	-1.68(-4.67%)
Apr 05, 2022	36.35	37.00	35.13	35.92	691,499	-0.59(-1.62%)
Apr 04, 2022	36.32	36.62	35.50	36.51	791,195	-0.02(-0.05%)
Apr 01, 2022	37.89	38.40	36.10	36.53	952,778	-0.80(-2.14%)
Mar 31, 2022	36.58	38.08	36.06	37.33	1,331,941	+0.92(+2.53%)
Mar 30, 2022	37.18	37.49	36.32	36.41	721,871	-1.12(-2.98%)
Mar 29, 2022	37.14	38.46	37.08	37.52	1,241,647	+1.10(+3.01%)
Mar 28, 2022	35.32	36.47	35.21	36.43	1,009,242	+1.20(+3.41%)
Mar 25, 2022	36.04	36.12	34.94	35.22	650,577	-0.75(-2.09%)
Mar 24, 2022	35.66	36.04	35.08	35.97	456,132	+0.55(+1.56%)
Mar 23, 2022	35.71	36.31	35.36	35.42	765,561	-0.49(-1.36%)
Mar 22, 2022	35.44	36.41	35.37	35.91	701,475	+0.86(+2.46%)
Mar 21, 2022	36.08	36.21	34.80	35.05	768,568	-0.70(-1.97%)
Mar 18, 2022	35.28	36.47	34.95	35.75	1,308,194	-0.08(-0.24%)
Mar 17, 2022	35.10	36.08	34.57	35.83	758,701	+0.18(+0.50%)
Mar 16, 2022	34.33	35.69	34.29	35.66	857,598	+2.02(+6.00%)
Mar 15, 2022	33.55	34.41	32.93	33.64	979,556	+0.58(+1.76%)
Mar 14, 2022	32.68	33.25	31.93	33.06	847,492	+0.90(+2.80%)
Mar 11, 2022	33.34	33.71	32.12	32.16	692,716	-0.70(-2.14%)
Mar 10, 2022	32.81	33.93	32.07	32.86	814,533	-0.48(-1.43%)
Mar 09, 2022	32.24	33.97	32.24	33.34	1,960,566	+1.97(+6.28%)
Mar 08, 2022	30.45	32.93	29.48	31.37	1,431,555	+1.12(+3.69%)
Mar 07, 2022	34.51	34.51	29.94	30.25	2,116,350	-4.09(-11.91%)
Mar 04, 2022	36.06	36.08	34.19	34.34	1,236,334	-2.09(-5.74%)
Mar 03, 2022	38.30	38.72	36.17	36.43	923,505	-1.89(-4.92%)
Mar 02, 2022	38.33	38.71	37.62	38.32	1,239,033	+0.11(+0.29%)
Mar 01, 2022	39.76	39.87	37.76	38.21	1,130,846	-1.93(-4.81%)
Feb 28, 2022	40.09	40.38	39.50	40.14	826,768	-0.47(-1.15%)
Feb 25, 2022	39.74	40.61	39.30	40.61	814,041	+1.20(+3.05%)
Feb 24, 2022	37.03	39.56	36.68	39.41	1,033,279	+1.31(+3.45%)
Feb 23, 2022	39.71	40.40	37.97	38.09	858,257	-1.47(-3.72%)
Feb 22, 2022	39.56	40.67	39.21	39.57	1,009,941	-0.72(-1.79%)
Feb 18, 2022				40.29	0	+1.81(+4.71%)
Feb 17, 2022	39.87	41.88	38.03	38.48	1,873,775	+0.14(+0.37%)
Feb 16, 2022	38.51	39.36	38.27	38.34	1,722,649	-0.59(-1.52%)
Feb 15, 2022	38.35	39.40	38.23	38.93	1,732,238	+0.83(+2.17%)
Feb 14, 2022	37.13	38.57	37.13	38.10	938,043	+0.88(+2.37%)
Feb 11, 2022	37.24	38.21	36.87	37.22	755,084	-0.06(-0.15%)
Feb 10, 2022	36.84	38.85	36.84	37.28	967,476	-0.20(-0.53%)
Feb 09, 2022	36.85	37.68	36.66	37.48	683,344	+0.82(+2.23%)
Feb 08, 2022	35.74	36.74	35.43	36.66	705,966	+0.97(+2.71%)
Feb 07, 2022	34.44	36.07	34.15	35.69	858,999	+1.47(+4.30%)
Feb 04, 2022	33.72	34.36	32.87	34.22	712,693	+0.30(+0.89%)
Feb 03, 2022	34.14		33.81	33.92	733,466	-0.59(-1.71%)
Feb 02, 2022	34.94	35.71	34.38	34.51	1,258,797	-0.05(-0.14%)
Feb 01, 2022	33.83	34.87	33.49	34.56	1,181,505	+1.09(+3.25%)
Jan 31, 2022	32.60			33.47	1,203,508	+0.69(+2.12%)
Jan 28, 2022	32.81	32.98	31.35	32.78	1,346,508	-0.06(-0.17%)
Jan 27, 2022	34.05	34.55	32.47	32.83	948,515	-1.22(-3.58%)
Jan 26, 2022	35.82	36.02	33.89	34.05	857,334	-1.48(-4.17%)
Jan 25, 2022	33.74	35.94	33.58	35.53	1,023,275	+0.97(+2.80%)
Jan 24, 2022	32.70	34.66	31.65	34.57	1,533,049	+1.25(+3.74%)
Jan 21, 2022	33.44	34.35	33.21	33.32	995,593	-0.38(-1.11%)
Jan 20, 2022	34.62	35.18	33.63	33.70	630,992	-0.58(-1.70%)
Jan 19, 2022	34.27	35.26	34.11	34.28	822,224	+0.41(+1.22%)
Jan 18, 2022	34.71	34.90	33.69	33.86	1,110,097	-1.32(-3.76%)
Jan 14, 2022				35.19	0	-0.71(-1.99%)
Jan 13, 2022	35.07	36.48	34.94	35.90	749,430	+1.17(+3.38%)
Jan 12, 2022	35.71	35.88	34.71	34.73	879,679	-0.97(-2.71%)
Jan 11, 2022	35.97	36.11	35.56	35.69	657,796	-0.50(-1.37%)
Jan 10, 2022	36.32	36.34	34.85	36.19	1,291,230	-0.33(-0.90%)
Jan 07, 2022	36.49	37.47	35.97	36.52	878,333	-0.12(-0.33%)
Jan 06, 2022	37.75	38.59	36.58	36.64	772,241	-1.03(-2.74%)
Jan 05, 2022	38.55	39.51	37.51	37.67	1,187,554	+0.07(+0.17%)
Jan 04, 2022	36.99	37.77	36.47	37.61	768,187	+1.20(+3.30%)
Jan 03, 2022	36.17	37.27	36.17	36.41	1,084,079	-0.32(-0.87%)
Dec 31, 2021	37.33	37.90	36.62	36.73	568,540	-0.56(-1.51%)
Dec 30, 2021	36.89	37.72	36.80	37.29	583,049	+0.49(+1.33%)
Dec 29, 2021	36.95	37.34	36.62	36.80	513,872	-0.40(-1.08%)
Dec 28, 2021	37.59	38.35	37.17	37.20	430,706	-0.65(-1.71%)
Dec 27, 2021	37.75	38.37	36.89	37.85	481,476	+0.08(+0.22%)
Dec 23, 2021	38.24	38.84	37.12	37.77	1,020,583	-0.07(-0.17%)
Dec 22, 2021	37.31	38.31	36.72	37.83	934,620	+0.73(+1.97%)
Dec 21, 2021	35.18	37.34	35.18	37.10	985,705	+1.99(+5.66%)
Dec 20, 2021	35.02	35.52	34.20	35.11	861,877	-0.83(-2.32%)
Dec 17, 2021	35.09	36.28	34.16	35.95	1,727,254	+0.85(+2.43%)
Dec 16, 2021	37.12	37.46	34.91	35.09	1,181,756	-1.88(-5.07%)
Dec 15, 2021	37.76	37.98	35.81	36.97	1,122,852	-1.23(-3.22%)
Dec 14, 2021	37.83	38.82	37.62	38.20	766,160	-0.05(-0.14%)
Dec 13, 2021	39.06	39.06	37.64	38.25	788,603	-0.62(-1.60%)
Dec 10, 2021	38.64	39.20	37.72	38.87	634,474	+0.37(+0.95%)
Dec 09, 2021	38.63	39.38	38.35	38.51	507,396	-0.55(-1.42%)
Dec 08, 2021	38.44	39.95	38.09	39.06	786,892	+1.08(+2.84%)
Dec 07, 2021	39.30	39.64	37.72	37.98	688,882	-0.76(-1.96%)
Dec 06, 2021	37.11	38.87	36.99	38.74	1,063,833	+1.97(+5.36%)
Dec 03, 2021	36.63	37.06	35.71	36.77	1,241,948	+0.10(+0.28%)
Dec 02, 2021	34.85	37.04	34.85	36.67	1,550,099	+2.11(+6.11%)
Dec 01, 2021	36.94	37.89	34.41	34.56	1,072,502	-1.39(-3.86%)
Nov 30, 2021	36.23	36.73	35.67	35.95	1,667,931	-0.72(-1.97%)
Nov 29, 2021	38.37	38.38	36.14	36.67	1,082,287	-0.85(-2.27%)
Nov 26, 2021	36.54	37.68	35.84	37.52	975,772	-1.58(-4.03%)
Nov 24, 2021	38.51	39.37	37.97	39.10	528,009	+0.03(+0.08%)
Nov 23, 2021	39.87	39.87	38.50	39.07	909,824	-0.47(-1.19%)
Nov 22, 2021	39.05	40.00	38.63	39.54	877,909	+0.61(+1.57%)
Nov 19, 2021	39.00	39.06	38.22	38.93	912,737	-0.55(-1.40%)
Nov 18, 2021	40.82	39.52	38.96	39.48	737,033	-1.49(-3.64%)
Nov 17, 2021	40.88	41.65	40.42	40.97	671,282	-0.12(-0.30%)
Nov 16, 2021	41.67	42.06	41.07	41.10	721,429	-0.85(-2.04%)
Nov 15, 2021	42.19	42.58	41.77	41.95	821,209	+0.40(+0.97%)
Nov 12, 2021	41.51	41.85	40.95	41.55	663,308	-0.15(-0.36%)
Nov 11, 2021	42.21	42.82	41.58	41.70	520,184	-0.61(-1.44%)
Nov 10, 2021	42.22			42.31	915,427	-0.26(-0.62%)
Nov 09, 2021	42.58	42.61	41.44	42.57	865,778	+0.26(+0.62%)
Nov 08, 2021	43.69	44.25	42.12	42.31	1,287,969	-1.41(-3.22%)
Nov 05, 2021	42.14	43.95	42.07	43.71	2,350,409	+2.92(+7.15%)
Nov 04, 2021	40.97	41.41	40.03	40.80	2,002,904	+0.79(+1.97%)
Nov 03, 2021	38.66	40.71	38.55	40.01	1,809,689	+1.43(+3.70%)
Nov 02, 2021	39.58	39.82	37.79	38.58	1,698,858	-1.25(-3.13%)
Nov 01, 2021	38.49	40.07	38.96	39.83	1,053,969	+1.71(+4.48%)
Oct 29, 2021	38.45	39.36	37.87	38.12	1,040,887	-0.51(-1.31%)
Oct 28, 2021	38.66	38.88	38.40	38.63	851,584	+0.08(+0.19%)
Oct 27, 2021	39.28	39.45	38.54	38.55	726,066	-0.73(-1.86%)
Oct 26, 2021	39.32		38.85	39.29	740,912	-0.03(-0.07%)
Oct 25, 2021	39.76	39.84	38.89	39.31	970,322	-0.41(-1.04%)
Oct 22, 2021	38.55	39.88	38.18	39.73	1,129,563	+0.98(+2.54%)
Oct 21, 2021	38.60	39.37	38.18	38.74	1,157,723	-0.18(-0.46%)
Oct 20, 2021	38.44	40.80	38.05	38.92	2,261,041	-1.06(-2.65%)
Oct 19, 2021	40.28	40.53	39.76	39.98	730,414	-0.42(-1.04%)
Oct 18, 2021	39.99	40.70	39.42	40.40	869,633	+0.03(+0.07%)
Oct 15, 2021	42.20	42.52	40.21	40.37	1,114,046	-1.13(-2.71%)
Oct 14, 2021	41.34	41.74	40.85	41.50	1,041,843	+0.29(+0.71%)
Oct 13, 2021	42.59	42.59	40.90	41.21	1,166,396	-1.45(-3.41%)
Oct 12, 2021	42.41	43.11	41.46	42.66	724,486	+0.25(+0.60%)
Oct 11, 2021	42.90	43.82	42.33	42.41	552,104	-0.23(-0.53%)
Oct 08, 2021	43.56	43.67	42.52	42.63	598,281	-1.06(-2.43%)
Oct 07, 2021	44.10	44.56	43.33	43.70	663,084	-0.22(-0.49%)
Oct 06, 2021	42.92	44.08	41.99	43.91	912,648	+0.17(+0.39%)
Oct 05, 2021	45.34	45.51	43.70	43.74	1,225,282	-1.70(-3.74%)
Oct 04, 2021	46.05	46.38	45.08	45.44	907,792	-0.89(-1.92%)
Oct 01, 2021	45.26	46.94	45.03	46.33	1,259,577	+2.24(+5.09%)
Sep 30, 2021	44.57	44.63	42.83	44.09	994,699	-0.55(-1.24%)
Sep 29, 2021	46.03	46.36	44.60	44.64	538,642	-1.00(-2.20%)
Sep 28, 2021	46.25	47.13	45.44	45.65	889,247	-1.09(-2.33%)
Sep 27, 2021	46.92	48.02	46.64	46.73	1,281,286	+0.30(+0.65%)
Sep 24, 2021	45.26	46.56	45.14	46.43	2,780,564	+2.26(+5.12%)
Sep 23, 2021	42.30	44.37	42.14	44.17	1,533,307	+2.79(+6.73%)
Sep 22, 2021	41.09	42.11	41.09	41.39	726,297	+0.78(+1.92%)
Sep 21, 2021	40.97	41.60	39.99	40.61	790,921	-0.67(-1.61%)
Sep 20, 2021	41.06	41.53	40.63	41.27	765,542	-0.95(-2.24%)
Sep 17, 2021	42.57	43.14	41.89	42.22	1,455,846	-0.03(-0.07%)
Sep 16, 2021	41.88	42.89	41.88	42.25	697,546	+0.67(+1.60%)
Sep 15, 2021	41.94	42.06	41.20	41.58	849,769	-0.53(-1.25%)
Sep 14, 2021	43.06	43.24	41.58	42.11	882,564	-0.83(-1.94%)
Sep 13, 2021	42.01	42.99	41.30	42.94	909,215	+1.28(+3.06%)
Sep 10, 2021	42.28	42.60	41.66	41.67	619,166	-0.41(-0.98%)
Sep 09, 2021	41.47	42.54	41.23	42.08	564,269	+0.31(+0.74%)
Sep 08, 2021	42.15	42.79	41.63	41.77	487,050	-0.46(-1.09%)
Sep 07, 2021	43.00	43.12	42.18	42.23	649,566	-0.47(-1.10%)
Sep 03, 2021	43.64	43.90	42.63	42.70	806,419	-1.08(-2.46%)
Sep 02, 2021	44.09	44.75	43.74	43.78	659,647	-0.22(-0.49%)
Sep 01, 2021	44.09	44.18	43.36	44.00	853,788	+0.23(+0.54%)
Aug 31, 2021	43.10	43.96	42.78	43.76	1,995,681	+0.83(+1.92%)
Aug 30, 2021	43.55	43.81	42.50	42.94	1,206,271	-0.85(-1.95%)
Aug 27, 2021	42.20	43.90	42.08	43.79	1,002,292	+1.64(+3.89%)
Aug 26, 2021	41.86	42.52	41.45	42.15	990,729	+0.14(+0.34%)
Aug 25, 2021	40.86	42.32	40.83	42.01	1,183,570	+0.73(+1.77%)
Aug 24, 2021	40.47	41.73	40.47	41.27	723,672	+0.96(+2.37%)
Aug 23, 2021	40.28	40.75	39.52	40.32	577,543	+0.66(+1.66%)
Aug 20, 2021	38.74	40.14	38.44	39.66	830,700	+0.79(+2.03%)
Aug 19, 2021	39.83	39.87	38.20	38.87	1,328,906	-1.32(-3.29%)
Aug 18, 2021	39.82	40.85	38.99	40.20	779,087	+0.26(+0.66%)
Aug 17, 2021	40.79	41.19	39.65	39.93	803,579	-1.15(-2.81%)
Aug 16, 2021	41.20	41.44	41.14	41.09	591,137	-0.33(-0.79%)
Aug 13, 2021	42.00	42.08	41.17	41.42	571,815	-0.40(-0.96%)
Aug 12, 2021	41.68	41.91	40.98	41.82	681,288	-0.01(-0.02%)
Aug 11, 2021	40.71	41.85	39.97	41.83	926,460	+1.13(+2.77%)
Aug 10, 2021	39.74	41.02	39.59	40.70	969,899	+0.83(+2.09%)
Aug 09, 2021	41.00	41.03	39.47	39.87	1,108,670	-1.11(-2.70%)
Aug 06, 2021	41.64	42.14	40.52	40.97	963,174	-0.42(-1.02%)
Aug 05, 2021	40.46	41.45	40.21	41.40	1,327,346	+1.04(+2.58%)
Aug 04, 2021	40.38	40.69	39.76	40.36	1,425,010	-0.51(-1.24%)
Aug 03, 2021	42.21	42.26	39.67	40.86	2,597,349	-1.48(-3.50%)
Aug 02, 2021	42.90	43.55	42.28	42.34	1,621,958	-0.11(-0.27%)
Jul 30, 2021	44.30	45.24	42.39	42.46	3,112,891	-2.33(-5.19%)
Jul 29, 2021	45.13	45.94	44.15	44.78	2,377,309	-0.01(-0.02%)
Jul 28, 2021	47.84	48.16	44.79	44.79	6,497,614	-6.81(-13.20%)
Jul 27, 2021	50.73	51.88	50.19	51.60	1,931,798	+0.46(+0.90%)
Jul 26, 2021	48.61	51.20	48.61	51.14	1,984,976	+2.56(+5.27%)
Jul 23, 2021	49.03	49.52	48.12	48.58	769,630	-0.15(-0.31%)
Jul 22, 2021	48.26	48.95	47.48	48.73	1,026,918	+0.15(+0.31%)
Jul 21, 2021	47.26	49.29	47.26	48.58	961,302	+1.57(+3.33%)
Jul 20, 2021	44.30	47.32	44.13	47.02	1,849,908	+2.96(+6.73%)
Jul 19, 2021	44.84	45.35	43.65	44.05	1,410,275	-2.71(-5.80%)
Jul 16, 2021	48.49	48.85	46.47	46.76	704,112	-1.23(-2.56%)
Jul 15, 2021	48.85	48.97	47.18	47.99	760,951	-1.21(-2.46%)
Jul 14, 2021	50.12	50.84	49.05	49.20	843,405	-0.70(-1.41%)
Jul 13, 2021	49.86	50.63	49.09	49.91	836,380	-0.54(-1.08%)
Jul 12, 2021	49.74	50.63	49.28	50.45	1,359,637	+1.99(+4.10%)
Jul 09, 2021	47.28	48.75	47.00	48.46	711,690	+2.07(+4.47%)
Jul 08, 2021	46.43	47.23	45.82	46.39	1,354,211	-0.96(-2.02%)
Jul 07, 2021	49.12	49.20	46.91	47.34	1,311,599	-2.00(-4.05%)
Jul 06, 2021	49.89	49.89	48.27	49.34	1,405,959	-0.68(-1.37%)
Jul 02, 2021	50.67	50.67	49.91	50.03	499,020	-0.29(-0.58%)