Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	18.73	19.22	18.11	18.31	11,622	-0.38(-2.01%)
Aug 30, 2022	19.22	19.65	18.69	18.69	13,387	-0.08(-0.40%)
Aug 29, 2022	19.20	19.20	18.77	18.77	6,715	-0.29(-1.54%)
Aug 26, 2022	19.30	19.52	18.95	19.06	14,036	-0.44(-2.27%)
Aug 25, 2022	19.39	19.63	19.17	19.50	8,792	+0.24(+1.25%)
Aug 24, 2022	19.35	19.62	19.16	19.26	6,332	-0.53(-2.66%)
Aug 23, 2022	19.11	19.79	19.09	19.79	12,616	+0.64(+3.33%)
Aug 22, 2022	19.16	19.16	18.58	19.15	8,065	+0.29(+1.52%)
Aug 19, 2022	18.80	19.18	18.79	18.87	2,838	-0.04(-0.20%)
Aug 18, 2022	19.32	19.32	18.64	18.90	4,661	-0.42(-2.15%)
Aug 17, 2022	19.65	19.67	19.07	19.32	9,711	-0.35(-1.78%)
Aug 16, 2022	20.60	20.73	19.15	19.67	47,225	-0.65(-3.18%)
Aug 15, 2022	20.13	20.50	20.13	20.32	12,419	+0.23(+1.15%)
Aug 12, 2022	20.15	20.50	19.99	20.08	24,168	-0.08(-0.41%)
Aug 11, 2022	20.21	20.21	19.67	20.17	7,020	-0.05(-0.23%)
Aug 10, 2022	19.86	20.32	19.86	20.21	26,392	+0.68(+3.50%)
Aug 09, 2022	19.62	19.99	19.53	19.53	4,935	+0.03(+0.14%)
Aug 08, 2022	19.25	19.81	19.25	19.50	24,407	+0.27(+1.39%)
Aug 05, 2022	19.39	19.41	19.22	19.24	7,534	+0.01(+0.05%)
Aug 04, 2022	19.22	19.62	19.22	19.23	12,629	-0.17(-0.86%)
Aug 03, 2022	19.12	19.62	18.98	19.39	37,269	+0.30(+1.55%)
Aug 02, 2022	18.41	19.24	18.12	19.10	51,383	+0.67(+3.66%)
Aug 01, 2022	18.32	18.47	18.12	18.42	4,753	+0.05(+0.25%)
Jul 29, 2022	18.31	18.47	18.24	18.38	7,008	+0.25(+1.38%)
Jul 28, 2022	18.04	18.15	17.87	18.13	8,940	-0.03(-0.19%)
Jul 27, 2022	18.21	18.24	18.16	18.16	1,210	-0.16(-0.85%)
Jul 26, 2022	18.25	18.32	18.25	18.32	1,380	-0.05(-0.28%)
Jul 25, 2022	18.02	18.38	18.02	18.37	3,132	+0.22(+1.22%)
Jul 22, 2022	18.28	18.28	18.14	18.15	3,154	+0.00(+0.00%)
Jul 21, 2022	17.85	18.21	17.85	18.15	3,754	+0.30(+1.68%)
Jul 20, 2022	17.69	17.85	17.69	17.85	1,268	+0.08(+0.44%)
Jul 19, 2022	18.01	18.11	17.75	17.77	7,477	-0.24(-1.33%)
Jul 18, 2022	17.33	18.24	17.33	18.01	8,558	+0.28(+1.59%)
Jul 15, 2022	17.91	18.12	17.72	17.72	6,372	-0.18(-1.01%)
Jul 14, 2022	17.31	18.07	17.18	17.91	11,843	+0.24(+1.35%)
Jul 13, 2022	17.55	17.79	17.55	17.67	1,460	-0.11(-0.61%)
Jul 12, 2022	17.65	17.87	17.63	17.78	2,923	+0.28(+1.58%)
Jul 11, 2022	17.90	17.96	17.41	17.50	4,764	-0.55(-3.07%)
Jul 08, 2022	17.22	18.05	16.88	18.05	83,903	+0.60(+3.44%)
Jul 07, 2022	16.28	17.47	16.00	17.45	26,213	+1.17(+7.20%)
Jul 06, 2022	16.07	16.46	15.87	16.28	17,389	+0.34(+2.14%)
Jul 05, 2022	15.94	15.94	15.94	15.94	622	-0.68(-4.11%)
Jul 01, 2022	16.59	16.62	16.59	16.62	1,499	+0.00(+0.00%)
Jun 30, 2022	16.16	16.70	16.01	16.62	5,356	+0.55(+3.45%)
Jun 29, 2022	16.12	16.30	15.84	16.07	4,789	-0.17(-1.02%)
Jun 28, 2022	17.08	17.08	16.23	16.23	8,622	-0.77(-4.51%)
Jun 27, 2022	16.65	17.08	15.24	17.00	30,030	+0.56(+3.43%)
Jun 24, 2022	14.78	16.91	14.77	16.44	30,502	+1.58(+10.63%)
Jun 23, 2022	15.00	15.00	14.68	14.86	4,369	+0.18(+1.19%)
Jun 22, 2022	14.78	14.78	14.68	14.68	1,059	-0.11(-0.72%)
Jun 21, 2022	15.08	15.08	14.65	14.79	1,579	+0.01(+0.09%)
Jun 17, 2022	14.77	15.12	14.62	14.78	5,582	-0.00(-0.00%)
Jun 16, 2022	15.01	15.03	14.66	14.78	3,985	-0.23(-1.53%)
Jun 15, 2022	15.22	15.47	15.01	15.01	22,893	-0.05(-0.31%)
Jun 14, 2022	15.22	15.48	15.01	15.05	6,483	-0.14(-0.91%)
Jun 13, 2022	15.62	15.62	15.19	15.19	11,549	-0.62(-3.91%)
Jun 10, 2022	15.50	15.92	15.01	15.81	29,782	+0.39(+2.51%)
Jun 09, 2022	16.16	16.53	15.05	15.42	36,361	-0.55(-3.47%)
Jun 08, 2022	16.29	16.29	15.98	15.98	2,398	-0.18(-1.14%)
Jun 07, 2022	16.15	16.41	15.94	16.16	12,116	-0.01(-0.06%)
Jun 06, 2022	16.86	16.86	16.07	16.17	3,120	-0.65(-3.84%)
Jun 03, 2022	16.35	16.98	16.29	16.82	4,716	-0.41(-2.36%)
Jun 02, 2022	15.74	17.22	15.43	17.22	41,822	+1.55(+9.90%)
Jun 01, 2022	15.70	15.70	15.42	15.67	8,589	-0.04(-0.23%)
May 31, 2022	15.62	15.84	15.54	15.71	13,820	+0.11(+0.71%)
May 27, 2022	15.30	15.63	14.66	15.60	3,937	+0.52(+3.46%)
May 26, 2022	15.58	15.62	15.08	15.08	9,757	-0.15(-0.96%)
May 25, 2022	15.27	15.49	15.22	15.22	5,861	-0.21(-1.37%)
May 24, 2022	15.41	15.43	15.08	15.43	4,246	-0.41(-2.57%)
May 23, 2022	15.34	15.84	15.30	15.84	6,917	+0.85(+5.65%)
May 20, 2022	15.52	15.54	14.97	14.99	5,354	-0.72(-4.61%)
May 19, 2022	15.49	15.72	15.45	15.72	2,278	+0.01(+0.06%)
May 18, 2022	15.49	15.78	15.49	15.71	4,800	-0.34(-2.11%)
May 17, 2022	15.76	16.41	15.13	16.05	18,923	+0.93(+6.12%)
May 16, 2022	15.52	15.52	14.99	15.12	7,800	+0.03(+0.21%)
May 13, 2022	15.10	15.10	14.58	15.09	10,107	-0.05(-0.33%)
May 12, 2022	14.89	15.14	14.73	15.14	6,398	+0.27(+1.85%)
May 11, 2022	15.15	15.15	14.59	14.86	2,726	-0.28(-1.87%)
May 10, 2022	15.50	15.50	15.15	15.15	809	+0.01(+0.06%)
May 09, 2022	15.92	15.92	14.88	15.14	6,574	-1.01(-6.24%)
May 06, 2022	16.50	16.72	16.13	16.15	5,253	-0.42(-2.54%)
May 05, 2022	16.52	16.58	16.49	16.57	1,705	+0.16(+0.95%)
May 04, 2022	16.39	16.54	16.39	16.41	2,016	-0.12(-0.72%)
May 03, 2022	16.22	16.85	16.22	16.53	4,602	+0.27(+1.63%)
May 02, 2022	16.67	16.90	16.27	16.27	3,515	-0.23(-1.39%)
Apr 29, 2022	16.49	16.54	15.96	16.50	4,828	-0.00(-0.01%)
Apr 28, 2022	16.13	16.72	16.13	16.50	4,288	+0.33(+2.05%)
Apr 27, 2022	16.72	16.79	16.16	16.17	7,339	-0.54(-3.24%)
Apr 26, 2022	16.92	16.95	16.52	16.71	3,724	-0.38(-2.20%)
Apr 25, 2022	17.08	17.08	16.50	17.08	9,688	+0.00(+0.00%)
Apr 22, 2022	17.03	17.19	16.95	17.08	4,146	-0.10(-0.59%)
Apr 21, 2022	17.23	17.23	17.02	17.18	4,670	+0.06(+0.38%)
Apr 20, 2022	17.08	17.19	16.86	17.12	6,936	+0.50(+3.03%)
Apr 19, 2022	16.22	17.34	16.22	16.61	12,292	+0.59(+3.66%)
Apr 18, 2022	15.85	16.19	15.83	16.03	4,749	+0.10(+0.63%)
Apr 14, 2022	15.90	16.23	15.90	15.93	8,737	+0.01(+0.06%)
Apr 13, 2022	16.11	16.13	15.81	15.92	19,953	-0.23(-1.42%)
Apr 12, 2022	15.69	16.15	15.69	16.15	3,995	+0.45(+2.86%)
Apr 11, 2022	15.91	16.10	15.70	15.70	9,289	-0.34(-2.11%)
Apr 08, 2022	15.99	16.32	15.93	16.04	4,102	+0.07(+0.46%)
Apr 07, 2022	16.28	16.28	15.96	15.96	8,009	-0.33(-2.02%)
Apr 06, 2022	16.68	16.68	15.89	16.29	15,569	-0.61(-3.63%)
Apr 05, 2022	16.70	16.91	16.70	16.91	3,454	-0.07(-0.43%)
Apr 04, 2022	16.90	17.05	16.66	16.98	6,966	+0.26(+1.53%)
Apr 01, 2022	17.13	17.13	16.44	16.72	1,900	-0.20(-1.19%)
Mar 31, 2022	16.95	17.15	16.29	16.93	11,089	+0.05(+0.33%)
Mar 30, 2022	16.92	17.08	16.81	16.87	5,778	-0.06(-0.38%)
Mar 29, 2022	16.58	17.24	16.49	16.94	8,969	+0.28(+1.71%)
Mar 28, 2022	16.17	16.65	16.17	16.65	5,777	+0.57(+3.53%)
Mar 25, 2022	16.45	16.45	15.81	16.08	14,177	-0.27(-1.63%)
Mar 24, 2022	16.70	16.88	16.33	16.35	11,957	-0.42(-2.50%)
Mar 23, 2022	16.61	16.87	16.42	16.77	7,703	+0.33(+2.02%)
Mar 22, 2022	16.63	17.21	16.44	16.44	8,374	+0.03(+0.20%)
Mar 21, 2022	16.81	17.05	16.36	16.40	12,584	-0.27(-1.59%)
Mar 18, 2022	16.78	17.01	16.67	16.67	3,736	+0.03(+0.17%)
Mar 17, 2022	16.52	17.05	16.43	16.64	9,894	+0.16(+1.00%)
Mar 16, 2022	16.44	16.53	15.82	16.48	18,329	+0.21(+1.30%)
Mar 15, 2022	16.02	16.28	16.02	16.27	10,064	+0.32(+2.01%)
Mar 14, 2022	16.44	16.44	15.82	15.95	6,223	-0.49(-3.01%)
Mar 11, 2022	16.49	16.59	16.14	16.44	7,780	+0.01(+0.06%)
Mar 10, 2022	16.35	16.68	16.27	16.43	12,056	-0.22(-1.29%)
Mar 09, 2022	16.49	16.84	16.49	16.65	5,326	+0.44(+2.74%)
Mar 08, 2022	16.30	16.57	16.04	16.20	10,124	-0.11(-0.67%)
Mar 07, 2022	16.61	16.65	15.90	16.31	30,040	-0.30(-1.82%)
Mar 04, 2022	16.94	17.00	16.59	16.61	17,166	-0.66(-3.79%)
Mar 03, 2022	17.35	17.35	16.96	17.27	5,479	-0.03(-0.19%)
Mar 02, 2022	17.22	17.38	17.18	17.30	5,382	+0.20(+1.18%)
Mar 01, 2022	17.21	17.32	16.93	17.10	16,489	-0.13(-0.74%)
Feb 28, 2022	16.76	17.28	16.76	17.23	19,543	+0.27(+1.62%)
Feb 25, 2022	17.30	17.37	16.73	16.95	12,861	-0.15(-0.86%)
Feb 24, 2022	16.87	17.40	16.61	17.10	20,865	-0.15(-0.85%)
Feb 23, 2022	17.23	17.32	16.60	17.25	9,000	-0.16(-0.90%)
Feb 22, 2022	17.49	17.60	16.59	17.40	28,084	-0.15(-0.84%)
Feb 18, 2022				17.55	0	+0.13(+0.74%)
Feb 17, 2022	16.50	17.42	16.50	17.42	24,194	+0.34(+1.98%)
Feb 16, 2022	16.33	17.22	15.35	17.08	17,637	+0.67(+4.08%)
Feb 15, 2022	15.49	16.54	15.44	16.41	32,450	+1.11(+7.25%)
Feb 14, 2022	15.13	15.65	15.10	15.30	9,611	-0.08(-0.54%)
Feb 11, 2022	15.30	15.51	15.17	15.39	4,623	+0.08(+0.54%)
Feb 10, 2022	15.49	15.49	14.81	15.30	10,659	-0.09(-0.59%)
Feb 09, 2022	15.40	15.67	15.30	15.40	4,152	-0.28(-1.81%)
Feb 08, 2022	15.30	15.69	15.21	15.68	9,223	+0.47(+3.07%)
Feb 07, 2022	15.19	15.30	14.97	15.21	4,719	+0.38(+2.53%)
Feb 04, 2022	14.84	15.56	14.84	14.84	5,248	+0.12(+0.81%)
Feb 03, 2022	15.49	15.57	14.72	14.72	6,213	-0.70(-4.52%)
Feb 02, 2022	15.10	15.45	15.07	15.41	4,519	+0.32(+2.13%)
Feb 01, 2022	14.71	15.09	14.51	15.09	3,098	+0.39(+2.68%)
Jan 31, 2022	14.09	14.67	14.09	14.70	2,694	+0.36(+2.49%)
Jan 28, 2022	14.45	14.45	14.25	14.34	4,382	-0.09(-0.59%)
Jan 27, 2022	14.53	14.76	14.20	14.43	4,996	-0.24(-1.61%)
Jan 26, 2022	14.35	15.17	14.23	14.66	5,565	+0.15(+1.05%)
Jan 25, 2022	14.32	14.51	14.16	14.51	6,035	+0.08(+0.57%)
Jan 24, 2022	14.98	14.98	14.38	14.43	4,695	-0.88(-5.78%)
Jan 21, 2022	15.21	15.31	15.12	15.31	2,112	-0.07(-0.48%)
Jan 20, 2022	15.47	15.75	15.38	15.39	2,523	-0.12(-0.77%)
Jan 19, 2022	15.51	15.51	15.51	15.51	794	+0.13(+0.83%)
Jan 18, 2022	15.64	15.73	15.38	15.38	2,826	-0.49(-3.12%)
Jan 14, 2022				15.87	0	-0.29(-1.81%)
Jan 13, 2022	16.21	16.21	15.62	16.17	4,605	+0.16(+1.00%)
Jan 12, 2022	15.95	16.04	15.94	16.01	10,365	+0.08(+0.49%)
Jan 11, 2022	15.40	15.95	15.16	15.93	5,424	+0.24(+1.52%)
Jan 10, 2022	15.56	15.69	15.12	15.69	11,544	+0.00(+0.00%)
Jan 07, 2022	15.47	15.69	15.35	15.69	6,849	+0.15(+0.94%)
Jan 06, 2022	15.38	15.56	15.12	15.54	5,072	+0.28(+1.86%)
Jan 05, 2022	14.97	15.38	14.97	15.26	9,778	+0.14(+0.91%)
Jan 04, 2022	15.28	15.40	15.12	15.12	6,502	-0.14(-0.90%)
Jan 03, 2022	15.78	15.87	15.21	15.26	6,391	-0.16(-1.04%)
Dec 31, 2021	15.31	15.66	15.22	15.42	8,433	+0.08(+0.51%)
Dec 30, 2021	15.74	16.11	15.17	15.34	12,868	-0.52(-3.29%)
Dec 29, 2021	15.65	15.86	15.62	15.86	2,804	+0.11(+0.70%)
Dec 28, 2021	15.97	16.02	15.46	15.75	5,400	-0.39(-2.44%)
Dec 27, 2021	15.55	16.29	15.55	16.15	8,409	+0.25(+1.59%)
Dec 23, 2021	15.81	15.89	15.58	15.89	5,939	+0.35(+2.26%)
Dec 22, 2021	15.40	15.97	15.12	15.54	6,984	-0.40(-2.53%)
Dec 21, 2021	15.38	16.31	15.12	15.95	14,606	+0.92(+6.10%)
Dec 20, 2021	15.12	15.12	14.37	15.03	3,838	-0.32(-2.09%)
Dec 17, 2021	15.52	15.52	15.35	15.35	1,768	+0.14(+0.90%)
Dec 16, 2021	15.58	15.76	15.21	15.21	4,084	-0.13(-0.84%)
Dec 15, 2021	15.20	15.58	15.20	15.34	1,940	-0.47(-2.96%)
Dec 14, 2021	15.58	15.81	15.58	15.81	2,892	+0.50(+3.29%)
Dec 13, 2021	15.75	16.05	15.30	15.30	3,066	-0.67(-4.19%)
Dec 10, 2021	15.82	16.36	15.45	15.97	13,741	+0.09(+0.58%)
Dec 09, 2021	16.20	16.37	15.44	15.88	3,337	-0.16(-0.97%)
Dec 08, 2021	15.81	16.04	15.58	16.04	7,845	+0.10(+0.63%)
Dec 07, 2021	15.83	15.94	15.50	15.94	3,372	+0.11(+0.69%)
Dec 06, 2021	15.28	15.83	15.05	15.83	11,898	+0.61(+4.04%)
Dec 03, 2021	15.15	15.26	15.12	15.21	6,111	+0.02(+0.12%)
Dec 02, 2021	14.72	15.24	14.72	15.19	5,341	+0.16(+1.10%)
Dec 01, 2021	15.24	15.24	14.89	15.03	7,844	-0.05(-0.30%)
Nov 30, 2021	14.92	15.08	14.61	15.08	5,973	+0.02(+0.15%)
Nov 29, 2021	15.63	15.63	14.89	15.05	4,903	-0.12(-0.77%)
Nov 26, 2021	15.68	15.68	14.73	15.17	9,934	-0.67(-4.21%)
Nov 24, 2021	15.58	15.84	15.58	15.84	5,951	+0.24(+1.53%)
Nov 23, 2021	15.58	15.66	15.57	15.60	3,536	+0.02(+0.12%)
Nov 22, 2021	15.73	15.73	15.38	15.58	3,057	-0.19(-1.22%)
Nov 19, 2021	15.66	15.77	15.58	15.77	4,946	+0.19(+1.19%)
Nov 18, 2021	15.62	15.62	15.21	15.59	5,860	-0.14(-0.89%)
Nov 17, 2021	15.81	15.82	15.63	15.73	2,613	-0.18(-1.15%)
Nov 16, 2021	15.90	16.48	15.86	15.91	11,138	+0.01(+0.06%)
Nov 15, 2021	15.12	15.90	14.92	15.90	15,265	+0.66(+4.36%)
Nov 12, 2021	14.99	15.28	14.99	15.24	4,679	+0.13(+0.88%)
Nov 11, 2021	15.02	15.30	14.98	15.10	4,227	-0.03(-0.18%)
Nov 09, 2021	14.77	15.24	14.54	15.13	11,381	+0.08(+0.55%)
Nov 08, 2021	14.98	15.05	14.97	15.05	4,526	+0.09(+0.57%)
Nov 05, 2021	15.01	15.01	14.84	14.96	7,856	+0.04(+0.29%)
Nov 04, 2021	14.66	14.94	14.57	14.92	9,138	+0.21(+1.43%)
Nov 03, 2021	14.64	14.75	14.53	14.71	7,185	+0.07(+0.50%)
Nov 02, 2021	14.68	14.93	14.37	14.64	10,524	-0.23(-1.57%)
Nov 01, 2021	14.60	14.94	14.66	14.87	11,513	+0.21(+1.40%)
Oct 29, 2021	14.49	14.66	14.34	14.66	14,558	+0.36(+2.50%)
Oct 28, 2021	14.43	14.86	14.31	14.31	4,178	-0.32(-2.19%)
Oct 27, 2021	14.66	14.66	14.63	14.63	1,754	-0.07(-0.45%)
Oct 26, 2021	14.50	14.69	14.50	14.69	2,591	+0.15(+1.06%)
Oct 25, 2021	14.35	14.77	14.35	14.54	1,735	-0.07(-0.48%)
Oct 22, 2021	14.74	14.74	14.40	14.61	1,565	-0.21(-1.43%)
Oct 21, 2021	14.80	14.89	14.79	14.82	2,776	+0.08(+0.54%)
Oct 20, 2021	14.68	14.80	14.66	14.74	4,065	+0.08(+0.53%)
Oct 19, 2021	14.61	14.74	14.55	14.66	2,997	+0.09(+0.63%)
Oct 18, 2021	14.66	14.77	14.57	14.57	6,026	-0.05(-0.31%)
Oct 15, 2021	14.73	14.73	14.27	14.62	9,916	+0.00(+0.00%)
Oct 14, 2021	14.57	14.66	14.57	14.62	5,374	+0.14(+0.95%)
Oct 13, 2021	14.54	14.63	14.29	14.48	2,271	-0.14(-0.97%)
Oct 12, 2021	14.57	14.62	14.53	14.62	3,873	+0.09(+0.60%)
Oct 11, 2021	14.48	14.56	14.48	14.53	3,523	+0.06(+0.41%)
Oct 08, 2021	14.34	14.56	14.34	14.47	2,265	+0.21(+1.44%)
Oct 07, 2021	14.27	14.51	14.27	14.27	3,136	+0.01(+0.06%)
Oct 06, 2021	14.42	14.44	14.26	14.26	4,333	-0.20(-1.36%)
Oct 05, 2021	14.42	14.56	14.42	14.46	2,483	+0.16(+1.12%)
Oct 04, 2021	14.20	14.34	14.03	14.30	2,028	+0.09(+0.64%)
Oct 01, 2021	14.27	14.27	14.20	14.20	3,583	-0.18(-1.24%)
Sep 30, 2021	14.42	14.57	14.24	14.38	5,931	-0.13(-0.92%)
Sep 29, 2021	14.51	14.57	14.43	14.52	2,335	-0.04(-0.25%)
Sep 28, 2021	14.44	14.55	14.32	14.55	2,552	+0.03(+0.19%)
Sep 27, 2021	14.58	14.58	14.33	14.53	4,194	-0.05(-0.32%)
Sep 24, 2021	14.57	14.57	14.56	14.57	2,258	-0.04(-0.27%)
Sep 23, 2021	14.43	14.63	14.32	14.61	3,992	+0.31(+2.19%)
Sep 22, 2021	14.28	14.59	14.28	14.30	2,086	+0.02(+0.12%)
Sep 21, 2021	14.21	14.32	14.21	14.28	3,283	-0.02(-0.11%)
Sep 20, 2021	14.54	14.54	14.28	14.30	7,168	-0.31(-2.13%)
Sep 17, 2021	14.32	14.65	14.32	14.61	4,823	+0.16(+1.14%)
Sep 16, 2021	14.36	14.64	14.24	14.44	2,143	+0.10(+0.70%)
Sep 15, 2021	14.44	14.45	14.34	14.34	4,083	-0.10(-0.70%)
Sep 14, 2021	14.42	14.47	14.39	14.44	2,783	+0.08(+0.53%)
Sep 13, 2021	14.38	14.52	14.24	14.37	4,494	-0.04(-0.27%)
Sep 10, 2021	14.43	14.45	14.25	14.41	3,060	-0.02(-0.16%)
Sep 09, 2021	14.57	14.62	14.38	14.43	6,180	-0.17(-1.16%)
Sep 08, 2021	14.60	14.72	14.60	14.60	1,621	-0.05(-0.37%)
Sep 07, 2021	14.46	14.84	14.44	14.65	10,664	+0.21(+1.46%)
Sep 03, 2021	14.68	14.94	14.43	14.44	15,845	-0.13(-0.88%)
Sep 02, 2021	14.79	14.89	14.43	14.57	9,208	-0.32(-2.15%)