Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	18.54	18.70	18.46	18.60	6,923	+0.25(+1.38%)
Jul 28, 2022	18.27	18.37	18.09	18.35	8,831	-0.03(-0.19%)
Jul 27, 2022	18.43	18.46	18.38	18.38	1,195	-0.16(-0.85%)
Jul 26, 2022	18.48	18.54	18.48	18.54	1,363	-0.05(-0.28%)
Jul 25, 2022	18.24	18.60	18.24	18.59	3,094	+0.22(+1.22%)
Jul 22, 2022	18.51	18.51	18.36	18.37	3,116	+0.00(+0.00%)
Jul 21, 2022	18.07	18.43	18.07	18.37	3,708	+0.30(+1.68%)
Jul 20, 2022	17.91	18.07	17.91	18.07	1,252	+0.08(+0.44%)
Jul 19, 2022	18.23	18.33	17.97	17.99	7,386	-0.24(-1.33%)
Jul 18, 2022	17.54	18.46	17.54	18.23	8,454	+0.29(+1.59%)
Jul 15, 2022	18.14	18.34	17.94	17.94	6,295	-0.18(-1.01%)
Jul 14, 2022	17.53	18.29	17.39	18.13	11,699	+0.24(+1.35%)
Jul 13, 2022	17.76	18.01	17.76	17.89	1,443	-0.11(-0.61%)
Jul 12, 2022	17.87	18.09	17.85	18.00	2,888	+0.28(+1.58%)
Jul 11, 2022	18.12	18.18	17.62	17.71	4,706	-0.56(-3.07%)
Jul 08, 2022	17.43	18.28	17.09	18.28	82,882	+0.61(+3.44%)
Jul 07, 2022	16.48	17.68	16.20	17.67	25,895	+1.19(+7.20%)
Jul 06, 2022	16.27	16.67	16.07	16.48	17,177	+0.35(+2.14%)
Jul 05, 2022	16.13	16.13	16.13	16.13	615	-0.69(-4.11%)
Jul 01, 2022	16.80	16.83	16.80	16.83	1,481	+0.00(+0.00%)
Jun 30, 2022	16.36	16.90	16.21	16.83	5,290	+0.56(+3.45%)
Jun 29, 2022	16.32	16.50	16.03	16.27	4,731	-0.17(-1.02%)
Jun 28, 2022	17.29	17.29	16.43	16.43	8,517	-0.78(-4.51%)
Jun 27, 2022	16.85	17.29	15.43	17.21	29,664	+0.57(+3.43%)
Jun 24, 2022	14.96	17.12	14.95	16.64	30,131	+1.60(+10.63%)
Jun 23, 2022	15.18	15.18	14.86	15.04	4,316	+0.18(+1.19%)
Jun 22, 2022	14.97	14.97	14.86	14.86	1,046	-0.11(-0.72%)
Jun 21, 2022	15.27	15.27	14.84	14.97	1,560	+0.01(+0.09%)
Jun 17, 2022	14.95	15.30	14.80	14.96	5,514	-0.00(-0.00%)
Jun 16, 2022	15.19	15.22	14.84	14.96	3,936	-0.23(-1.53%)
Jun 15, 2022	15.41	15.66	15.19	15.19	22,615	-0.05(-0.31%)
Jun 14, 2022	15.41	15.67	15.19	15.24	6,404	-0.14(-0.91%)
Jun 13, 2022	15.82	15.82	15.38	15.38	11,408	-0.63(-3.91%)
Jun 10, 2022	15.70	16.11	15.19	16.00	29,419	+0.39(+2.51%)
Jun 09, 2022	16.36	16.73	15.24	15.61	35,919	-0.56(-3.47%)
Jun 08, 2022	16.49	16.49	16.17	16.17	2,369	-0.19(-1.14%)
Jun 07, 2022	16.35	16.62	16.13	16.36	11,969	-0.01(-0.06%)
Jun 06, 2022	17.07	17.07	16.27	16.37	3,082	-0.65(-3.84%)
Jun 03, 2022	16.56	17.19	16.49	17.02	4,658	-0.41(-2.36%)
Jun 02, 2022	15.93	17.43	15.62	17.43	41,314	+1.57(+9.90%)
Jun 01, 2022	15.89	15.89	15.61	15.86	8,485	-0.04(-0.24%)
May 31, 2022	15.81	16.03	15.73	15.90	13,651	+0.11(+0.71%)
May 27, 2022	15.49	15.82	14.84	15.79	3,889	+0.53(+3.46%)
May 26, 2022	15.77	15.82	15.26	15.26	9,638	-0.15(-0.96%)
May 25, 2022	15.46	15.68	15.41	15.41	5,790	-0.21(-1.37%)
May 24, 2022	15.60	15.62	15.27	15.62	4,195	-0.41(-2.57%)
May 23, 2022	15.53	16.04	15.49	16.04	6,832	+0.86(+5.65%)
May 20, 2022	15.71	15.73	15.16	15.18	5,289	-0.73(-4.61%)
May 19, 2022	15.68	15.91	15.64	15.91	2,250	+0.01(+0.06%)
May 18, 2022	15.68	15.98	15.68	15.90	4,741	-0.34(-2.11%)
May 17, 2022	15.96	16.62	15.32	16.24	18,693	+0.94(+6.12%)
May 16, 2022	15.72	15.72	15.18	15.31	7,706	+0.03(+0.21%)
May 13, 2022	15.29	15.29	14.76	15.27	9,984	-0.05(-0.33%)
May 12, 2022	15.08	15.33	14.91	15.33	6,320	+0.28(+1.85%)
May 11, 2022	15.34	15.34	14.77	15.05	2,693	-0.29(-1.87%)
May 10, 2022	15.69	15.69	15.33	15.33	799	+0.01(+0.05%)
May 09, 2022	16.12	16.12	15.06	15.33	6,494	-1.02(-6.24%)
May 06, 2022	16.71	16.93	16.33	16.35	5,189	-0.43(-2.54%)
May 05, 2022	16.73	16.78	16.69	16.77	1,684	+0.16(+0.95%)
May 04, 2022	16.60	16.75	16.60	16.62	1,992	-0.12(-0.72%)
May 03, 2022	16.42	17.06	16.42	16.74	4,546	+0.27(+1.63%)
May 02, 2022	16.88	17.11	16.47	16.47	3,473	-0.23(-1.39%)
Apr 29, 2022	16.69	16.75	16.16	16.70	4,769	-0.00(-0.01%)
Apr 28, 2022	16.33	16.92	16.33	16.70	4,236	+0.34(+2.05%)
Apr 27, 2022	16.93	17.00	16.36	16.36	7,250	-0.55(-3.24%)
Apr 26, 2022	17.13	17.16	16.73	16.91	3,678	-0.38(-2.20%)
Apr 25, 2022	17.29	17.29	16.71	17.29	9,570	+0.00(+0.00%)
Apr 22, 2022	17.24	17.40	17.16	17.29	4,096	-0.10(-0.59%)
Apr 21, 2022	17.44	17.44	17.23	17.39	4,613	+0.06(+0.37%)
Apr 20, 2022	17.29	17.40	17.07	17.33	6,852	+0.51(+3.03%)
Apr 19, 2022	16.42	17.55	16.42	16.82	12,142	+0.59(+3.66%)
Apr 18, 2022	16.05	16.39	16.03	16.23	4,692	+0.10(+0.63%)
Apr 14, 2022	16.10	16.43	16.10	16.12	8,630	+0.01(+0.06%)
Apr 13, 2022	16.31	16.33	16.00	16.11	19,710	-0.23(-1.42%)
Apr 12, 2022	15.89	16.35	15.89	16.35	3,947	+0.45(+2.86%)
Apr 11, 2022	16.11	16.30	15.89	15.89	9,176	-0.34(-2.11%)
Apr 08, 2022	16.19	16.52	16.13	16.23	4,052	+0.07(+0.46%)
Apr 07, 2022	16.49	16.49	16.16	16.16	7,911	-0.33(-2.02%)
Apr 06, 2022	16.89	16.89	16.09	16.49	15,379	-0.62(-3.63%)
Apr 05, 2022	16.90	17.12	16.90	17.12	3,412	-0.07(-0.43%)
Apr 04, 2022	17.11	17.26	16.87	17.19	6,881	+0.26(+1.53%)
Apr 01, 2022	17.34	17.34	16.64	16.93	1,877	-0.20(-1.19%)
Mar 31, 2022	17.16	17.36	16.49	17.13	10,954	+0.06(+0.33%)
Mar 30, 2022	17.13	17.29	17.01	17.08	5,708	-0.07(-0.38%)
Mar 29, 2022	16.78	17.45	16.69	17.14	8,860	+0.29(+1.71%)
Mar 28, 2022	16.36	16.86	16.36	16.86	5,707	+0.58(+3.53%)
Mar 25, 2022	16.65	16.65	16.00	16.28	14,005	-0.27(-1.63%)
Mar 24, 2022	16.90	17.09	16.53	16.55	11,811	-0.42(-2.50%)
Mar 23, 2022	16.81	17.08	16.62	16.97	7,610	+0.34(+2.02%)
Mar 22, 2022	16.84	17.42	16.64	16.64	8,273	+0.03(+0.20%)
Mar 21, 2022	17.01	17.26	16.56	16.61	12,431	-0.27(-1.59%)
Mar 18, 2022	16.99	17.22	16.88	16.88	3,690	+0.03(+0.17%)
Mar 17, 2022	16.72	17.26	16.63	16.85	9,774	+0.17(+1.00%)
Mar 16, 2022	16.64	16.74	16.01	16.68	18,106	+0.21(+1.30%)
Mar 15, 2022	16.22	16.48	16.22	16.47	9,941	+0.32(+2.01%)
Mar 14, 2022	16.64	16.64	16.01	16.14	6,147	-0.50(-3.01%)
Mar 11, 2022	16.69	16.79	16.34	16.64	7,685	+0.01(+0.06%)
Mar 10, 2022	16.55	16.88	16.47	16.63	11,909	-0.22(-1.29%)
Mar 09, 2022	16.69	17.05	16.69	16.85	5,261	+0.45(+2.74%)
Mar 08, 2022	16.50	16.77	16.23	16.40	10,000	-0.11(-0.67%)
Mar 07, 2022	16.82	16.86	16.10	16.51	29,675	-0.31(-1.82%)
Mar 04, 2022	17.15	17.21	16.79	16.82	16,957	-0.66(-3.79%)
Mar 03, 2022	17.56	17.56	17.17	17.48	5,413	-0.03(-0.19%)
Mar 02, 2022	17.43	17.59	17.39	17.52	5,317	+0.20(+1.18%)
Mar 01, 2022	17.42	17.53	17.13	17.31	16,288	-0.13(-0.74%)
Feb 28, 2022	16.97	17.50	16.97	17.44	19,305	+0.28(+1.62%)
Feb 25, 2022	17.52	17.58	16.94	17.16	12,705	-0.15(-0.86%)
Feb 24, 2022	17.08	17.62	16.81	17.31	20,612	-0.15(-0.85%)
Feb 23, 2022	17.44	17.53	16.80	17.46	8,890	-0.16(-0.90%)
Feb 22, 2022	17.71	17.81	16.79	17.62	27,742	-0.15(-0.84%)
Feb 18, 2022				17.77	0	+0.13(+0.74%)
Feb 17, 2022	16.71	17.64	16.71	17.64	23,899	+0.34(+1.99%)
Feb 16, 2022	16.53	17.44	15.54	17.29	17,422	+0.68(+4.08%)
Feb 15, 2022	15.68	16.75	15.63	16.62	32,055	+1.12(+7.25%)
Feb 14, 2022	15.32	15.84	15.29	15.49	9,494	-0.08(-0.54%)
Feb 11, 2022	15.48	15.70	15.35	15.58	4,567	+0.08(+0.54%)
Feb 10, 2022	15.68	15.68	15.00	15.49	10,530	-0.09(-0.60%)
Feb 09, 2022	15.59	15.86	15.49	15.59	4,101	-0.29(-1.81%)
Feb 08, 2022	15.48	15.88	15.40	15.87	9,111	+0.47(+3.07%)
Feb 07, 2022	15.37	15.49	15.15	15.40	4,662	+0.38(+2.53%)
Feb 04, 2022	15.02	15.75	15.02	15.02	5,184	+0.12(+0.81%)
Feb 03, 2022	15.68	15.76	14.90	14.90	6,137	-0.71(-4.52%)
Feb 02, 2022	15.29	15.64	15.25	15.60	4,464	+0.32(+2.13%)
Feb 01, 2022	14.89	15.28	14.69	15.28	3,061	+0.40(+2.68%)
Jan 31, 2022	14.27	14.85	14.27	14.88	2,661	+0.36(+2.49%)
Jan 28, 2022	14.63	14.63	14.43	14.52	4,328	-0.09(-0.59%)
Jan 27, 2022	14.70	14.95	14.38	14.61	4,935	-0.24(-1.61%)
Jan 26, 2022	14.53	15.35	14.40	14.84	5,497	+0.15(+1.05%)
Jan 25, 2022	14.50	14.69	14.34	14.69	5,961	+0.08(+0.57%)
Jan 24, 2022	15.17	15.17	14.56	14.61	4,638	-0.90(-5.77%)
Jan 21, 2022	15.40	15.50	15.31	15.50	2,086	-0.07(-0.48%)
Jan 20, 2022	15.66	15.95	15.57	15.58	2,493	-0.12(-0.77%)
Jan 19, 2022	15.70	15.70	15.70	15.70	784	+0.13(+0.83%)
Jan 18, 2022	15.84	15.93	15.57	15.57	2,791	-0.50(-3.12%)
Jan 14, 2022				16.07	0	-0.30(-1.81%)
Jan 13, 2022	16.41	16.41	15.82	16.36	4,549	+0.16(+1.00%)
Jan 12, 2022	16.14	16.23	16.13	16.20	10,239	+0.08(+0.49%)
Jan 11, 2022	15.59	16.14	15.34	16.12	5,358	+0.24(+1.52%)
Jan 10, 2022	15.75	15.88	15.31	15.88	11,404	+0.00(+0.00%)
Jan 07, 2022	15.66	15.88	15.54	15.88	6,766	+0.15(+0.94%)
Jan 06, 2022	15.57	15.75	15.31	15.73	5,011	+0.29(+1.86%)
Jan 05, 2022	15.16	15.57	15.16	15.45	9,659	+0.14(+0.91%)
Jan 04, 2022	15.46	15.59	15.31	15.31	6,423	-0.14(-0.90%)
Jan 03, 2022	15.98	16.07	15.40	15.45	6,313	-0.16(-1.04%)
Dec 31, 2021	15.50	15.85	15.41	15.61	8,331	+0.08(+0.51%)
Dec 30, 2021	15.94	16.31	15.35	15.53	12,711	-0.53(-3.29%)
Dec 29, 2021	15.85	16.06	15.82	16.06	2,770	+0.11(+0.70%)
Dec 28, 2021	16.17	16.22	15.65	15.95	5,334	-0.40(-2.44%)
Dec 27, 2021	15.74	16.49	15.74	16.35	8,307	+0.26(+1.59%)
Dec 23, 2021	16.01	16.09	15.77	16.09	5,867	+0.36(+2.26%)
Dec 22, 2021	15.59	16.17	15.31	15.73	6,899	-0.41(-2.53%)
Dec 21, 2021	15.57	16.51	15.31	16.14	14,429	+0.93(+6.10%)
Dec 20, 2021	15.31	15.31	14.55	15.21	3,792	-0.32(-2.09%)
Dec 17, 2021	15.72	15.72	15.54	15.54	1,747	+0.14(+0.90%)
Dec 16, 2021	15.77	15.96	15.40	15.40	4,034	-0.13(-0.84%)
Dec 15, 2021	15.39	15.77	15.39	15.53	1,916	-0.47(-2.96%)
Dec 14, 2021	15.77	16.00	15.77	16.00	2,857	+0.51(+3.29%)
Dec 13, 2021	15.95	16.24	15.49	15.49	3,028	-0.68(-4.19%)
Dec 10, 2021	16.01	16.56	15.64	16.17	13,574	+0.09(+0.58%)
Dec 09, 2021	16.40	16.57	15.63	16.08	3,297	-0.16(-0.97%)
Dec 08, 2021	16.00	16.23	15.77	16.23	7,750	+0.10(+0.63%)
Dec 07, 2021	16.02	16.14	15.69	16.13	3,331	+0.11(+0.70%)
Dec 06, 2021	15.46	16.02	15.24	16.02	11,753	+0.62(+4.04%)
Dec 03, 2021	15.34	15.45	15.31	15.40	6,037	+0.02(+0.12%)
Dec 02, 2021	14.90	15.43	14.90	15.38	5,276	+0.17(+1.10%)
Dec 01, 2021	15.43	15.43	15.08	15.21	7,749	-0.05(-0.30%)
Nov 30, 2021	15.10	15.26	14.79	15.26	5,900	+0.02(+0.15%)
Nov 29, 2021	15.83	15.83	15.08	15.24	4,844	-0.12(-0.77%)
Nov 26, 2021	15.87	15.87	14.91	15.36	9,813	-0.67(-4.21%)
Nov 24, 2021	15.77	16.03	15.77	16.03	5,878	+0.24(+1.53%)
Nov 23, 2021	15.77	15.85	15.76	15.79	3,493	+0.02(+0.12%)
Nov 22, 2021	15.93	15.93	15.57	15.77	3,020	-0.19(-1.22%)
Nov 19, 2021	15.85	15.97	15.77	15.97	4,886	+0.19(+1.19%)
Nov 18, 2021	15.82	15.82	15.40	15.78	5,789	-0.14(-0.89%)
Nov 17, 2021	16.00	16.01	15.83	15.92	2,581	-0.19(-1.15%)
Nov 16, 2021	16.10	16.68	16.06	16.11	11,003	+0.01(+0.06%)
Nov 15, 2021	15.31	16.10	15.11	16.10	15,080	+0.67(+4.36%)
Nov 12, 2021	15.18	15.46	15.18	15.42	4,622	+0.13(+0.88%)
Nov 11, 2021	15.21	15.48	15.17	15.29	4,175	-0.03(-0.18%)
Nov 09, 2021	14.95	15.43	14.72	15.32	11,242	+0.08(+0.55%)
Nov 08, 2021	15.17	15.23	15.16	15.23	4,471	+0.09(+0.57%)
Nov 05, 2021	15.20	15.20	15.02	15.15	7,761	+0.04(+0.29%)
Nov 04, 2021	14.84	15.12	14.75	15.10	9,027	+0.21(+1.43%)
Nov 03, 2021	14.82	14.94	14.71	14.89	7,098	+0.07(+0.50%)
Nov 02, 2021	14.86	15.11	14.55	14.82	10,396	-0.24(-1.57%)
Nov 01, 2021	14.78	15.12	14.84	15.05	11,373	+0.21(+1.40%)
Oct 29, 2021	14.67	14.84	14.52	14.84	14,381	+0.36(+2.50%)
Oct 28, 2021	14.61	15.05	14.48	14.48	4,127	-0.32(-2.19%)
Oct 27, 2021	14.84	14.84	14.81	14.81	1,733	-0.07(-0.45%)
Oct 26, 2021	14.68	14.87	14.68	14.87	2,560	+0.16(+1.06%)
Oct 25, 2021	14.53	14.95	14.53	14.72	1,713	-0.07(-0.48%)
Oct 22, 2021	14.92	14.92	14.57	14.79	1,546	-0.21(-1.43%)
Oct 21, 2021	14.98	15.08	14.97	15.00	2,742	+0.08(+0.54%)
Oct 20, 2021	14.86	14.98	14.84	14.92	4,016	+0.08(+0.53%)
Oct 19, 2021	14.79	14.92	14.73	14.84	2,961	+0.09(+0.63%)
Oct 18, 2021	14.84	14.95	14.75	14.75	5,953	-0.05(-0.31%)
Oct 15, 2021	14.91	14.91	14.44	14.80	9,796	+0.00(+0.00%)
Oct 14, 2021	14.75	14.84	14.75	14.80	5,308	+0.14(+0.95%)
Oct 13, 2021	14.72	14.81	14.47	14.66	2,244	-0.14(-0.97%)
Oct 12, 2021	14.75	14.80	14.71	14.80	3,826	+0.09(+0.60%)
Oct 11, 2021	14.66	14.74	14.66	14.71	3,480	+0.06(+0.41%)
Oct 08, 2021	14.52	14.74	14.52	14.65	2,237	+0.21(+1.44%)
Oct 07, 2021	14.44	14.69	14.44	14.44	3,097	+0.01(+0.06%)
Oct 06, 2021	14.59	14.62	14.44	14.44	4,280	-0.20(-1.36%)
Oct 05, 2021	14.60	14.74	14.59	14.63	2,453	+0.16(+1.12%)
Oct 04, 2021	14.38	14.52	14.20	14.47	2,003	+0.09(+0.65%)
Oct 01, 2021	14.45	14.45	14.38	14.38	3,539	-0.18(-1.24%)
Sep 30, 2021	14.60	14.75	14.42	14.56	5,859	-0.14(-0.92%)
Sep 29, 2021	14.69	14.75	14.61	14.70	2,306	-0.04(-0.25%)
Sep 28, 2021	14.62	14.73	14.49	14.73	2,521	+0.03(+0.19%)
Sep 27, 2021	14.76	14.76	14.50	14.70	4,143	-0.05(-0.31%)
Sep 24, 2021	14.75	14.75	14.74	14.75	2,231	-0.04(-0.27%)
Sep 23, 2021	14.61	14.81	14.50	14.79	3,944	+0.32(+2.19%)
Sep 22, 2021	14.45	14.76	14.45	14.47	2,060	+0.02(+0.12%)
Sep 21, 2021	14.39	14.50	14.39	14.46	3,243	-0.02(-0.11%)
Sep 20, 2021	14.72	14.72	14.45	14.47	7,080	-0.32(-2.13%)
Sep 17, 2021	14.50	14.83	14.50	14.79	4,764	+0.17(+1.14%)
Sep 16, 2021	14.54	14.82	14.41	14.62	2,117	+0.10(+0.70%)
Sep 15, 2021	14.62	14.63	14.52	14.52	4,033	-0.10(-0.70%)
Sep 14, 2021	14.59	14.65	14.57	14.62	2,749	+0.08(+0.53%)
Sep 13, 2021	14.56	14.69	14.42	14.54	4,439	-0.04(-0.27%)
Sep 10, 2021	14.61	14.63	14.43	14.58	3,023	-0.02(-0.16%)
Sep 09, 2021	14.75	14.80	14.56	14.61	6,105	-0.17(-1.16%)
Sep 08, 2021	14.78	14.90	14.77	14.78	1,601	-0.06(-0.38%)
Sep 07, 2021	14.64	15.02	14.62	14.83	10,534	+0.21(+1.46%)
Sep 03, 2021	14.86	15.13	14.61	14.62	15,652	-0.13(-0.88%)
Sep 02, 2021	14.97	15.08	14.61	14.75	9,096	-0.32(-2.15%)
Sep 01, 2021	15.03	15.08	14.86	15.08	1,836	+0.19(+1.25%)
Aug 31, 2021	15.05	15.19	14.87	14.89	4,597	+0.00(+0.00%)
Aug 30, 2021	15.23	15.23	14.86	14.89	4,251	-0.23(-1.53%)
Aug 27, 2021	15.09	15.13	15.09	15.12	2,395	+0.23(+1.56%)
Aug 26, 2021	15.08	15.09	14.84	14.89	6,537	-0.05(-0.31%)
Aug 25, 2021	14.97	14.97	14.72	14.94	3,329	-0.18(-1.17%)
Aug 24, 2021	14.56	15.11	14.56	15.11	19,428	+0.55(+3.76%)
Aug 23, 2021	15.04	15.04	14.56	14.56	7,651	-0.19(-1.26%)
Aug 20, 2021	14.46	14.99	14.41	14.75	5,742	+0.14(+0.95%)
Aug 19, 2021	14.85	14.85	14.56	14.61	5,723	-0.38(-2.52%)
Aug 18, 2021	15.31	15.31	14.69	14.99	19,979	+0.31(+2.13%)
Aug 17, 2021	13.43	15.17	13.35	14.68	51,457	+1.02(+7.47%)
Aug 16, 2021	13.92	14.34	13.37	13.66	14,218	-0.49(-3.48%)
Aug 13, 2021	14.18	14.83	13.78	14.15	6,986	-0.22(-1.55%)
Aug 12, 2021	14.61	14.69	14.14	14.37	12,451	-0.19(-1.28%)
Aug 11, 2021	14.22	14.78	14.22	14.56	14,205	+0.55(+3.91%)
Aug 10, 2021	13.89	14.19	13.81	14.01	8,784	+0.13(+0.94%)
Aug 09, 2021	13.94	14.31	13.80	13.88	14,468	-0.17(-1.19%)
Aug 06, 2021	14.10	14.10	13.94	14.05	6,426	-0.06(-0.40%)
Aug 05, 2021	14.18	14.56	14.10	14.10	8,518	-0.33(-2.31%)
Aug 04, 2021	14.47	14.55	14.17	14.44	10,310	-0.13(-0.92%)
Aug 03, 2021	14.66	14.77	14.47	14.57	10,488	-0.09(-0.60%)