Shake Shack Inc (NY: SHAK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	117.94	121.81	113.53	118.48	1,116,600	-0.44(-0.37%)
Feb 25, 2021	125.45	126.84	117.59	118.92	789,505	-6.41(-5.11%)
Feb 24, 2021	122.30	125.75	119.64	125.33	506,380	+4.47(+3.70%)
Feb 23, 2021	120.00	121.48	112.79	120.86	787,763	-1.13(-0.93%)
Feb 22, 2021	124.51	126.01	121.71	121.99	649,251	-2.55(-2.05%)
Feb 19, 2021	122.92	126.48	122.83	124.54	359,000	+1.48(+1.20%)
Feb 18, 2021	123.24	125.42	121.18	123.06	398,948	-0.65(-0.53%)
Feb 17, 2021	122.48	124.24	118.00	123.71	770,911	+0.67(+0.54%)
Feb 16, 2021	128.69	129.26	120.53	123.04	838,895	-5.75(-4.46%)
Feb 12, 2021	130.84	131.40	126.91	128.79	640,600	-1.97(-1.51%)
Feb 11, 2021	129.51	131.17	125.83	130.76	695,928	+1.53(+1.18%)
Feb 10, 2021	127.00	132.49	126.70	129.23	835,307	+2.70(+2.13%)
Feb 09, 2021	123.67	128.78	123.01	126.53	1,125,588	+4.26(+3.48%)
Feb 08, 2021	118.35	122.75	116.01	122.27	643,295	+4.72(+4.02%)
Feb 05, 2021	117.94	118.53	115.25	117.55	450,700	+0.68(+0.58%)
Feb 04, 2021	112.15	117.76	110.95	116.87	476,311	+5.25(+4.70%)
Feb 03, 2021	108.54	112.80	107.28	111.62	608,807	+3.35(+3.09%)
Feb 02, 2021	113.38	114.10	107.39	108.27	1,009,842	-4.08(-3.63%)
Feb 01, 2021	112.78	114.47	109.21	112.35	1,033,208	-1.07(-0.94%)
Jan 29, 2021	116.00	119.02	112.12	113.42	1,076,300	-2.72(-2.34%)
Jan 28, 2021	124.63	126.41	115.80	116.14	1,486,661	-8.86(-7.09%)
Jan 27, 2021	106.96	138.38	106.96	125.00	4,523,946	+15.29(+13.94%)
Jan 26, 2021	111.83	111.83	107.61	109.71	788,611	-0.85(-0.77%)
Jan 25, 2021	112.13	117.37	110.05	110.56	1,050,521	-0.65(-0.58%)
Jan 22, 2021	107.26	111.48	107.19	111.21	656,200	+2.14(+1.96%)
Jan 21, 2021	108.21	112.12	107.57	109.07	733,477	+1.10(+1.02%)
Jan 20, 2021	113.05	114.20	107.56	107.97	818,802	-3.72(-3.33%)
Jan 19, 2021	112.82	115.41	111.33	111.69	853,412	+0.43(+0.39%)
Jan 15, 2021	113.23	116.65	108.72	111.26	1,255,500	-3.39(-2.96%)
Jan 14, 2021	108.39	115.38	108.25	114.65	1,793,324	+5.32(+4.87%)
Jan 13, 2021	101.55	113.00	100.69	109.33	2,576,202	+7.78(+7.66%)
Jan 12, 2021	93.16	101.81	92.48	101.55	1,530,252	+10.68(+11.75%)
Jan 11, 2021	91.24	92.33	90.32	90.87	447,867	-0.42(-0.46%)
Jan 08, 2021	89.46	91.32	89.00	91.29	558,900	+2.37(+2.67%)
Jan 07, 2021	87.29	89.94	87.29	88.92	545,560	+2.04(+2.35%)
Jan 06, 2021	86.39	88.68	85.52	86.88	651,410	+0.96(+1.12%)
Jan 05, 2021	82.46	86.52	82.46	85.92	651,817	+3.49(+4.23%)
Jan 04, 2021	85.00	85.30	82.16	82.43	867,670	-2.35(-2.77%)
Dec 31, 2020		84.78	84.78	84.78	537,313	-0.08(-0.09%)
Dec 30, 2020	86.08	87.11	84.60	84.86	537,313	-1.07(-1.25%)
Dec 29, 2020	86.28	87.28	84.59	85.93	629,203	-0.20(-0.23%)
Dec 28, 2020	89.50	89.54	86.00	86.13	548,267	-1.67(-1.90%)
Dec 24, 2020	87.63	88.07	86.21	87.80	256,000	-0.05(-0.06%)
Dec 23, 2020	88.23	89.22	86.21	87.85	446,833	-0.24(-0.27%)
Dec 22, 2020	90.91	90.91	87.65	88.09	711,763	-2.41(-2.66%)
Dec 21, 2020	87.64	90.63	86.95	90.50	585,918	+0.19(+0.21%)
Dec 18, 2020	91.25	91.99	86.76	90.31	913,000	-0.77(-0.85%)
Dec 17, 2020	86.86	91.39	85.93	91.08	1,322,555	+5.15(+5.99%)
Dec 16, 2020	85.94	86.43	84.69	85.93	335,355	+0.14(+0.16%)
Dec 15, 2020	87.28	87.50	85.04	85.79	565,987	-0.94(-1.08%)
Dec 14, 2020	87.04	88.48	85.14	86.73	556,018	+0.37(+0.43%)
Dec 11, 2020	86.59	88.19	85.00	86.36	373,300	-0.74(-0.85%)
Dec 10, 2020	84.86	87.14	84.42	87.10	390,987	+1.08(+1.26%)
Dec 09, 2020	86.60	88.50	85.10	86.02	542,470	+0.04(+0.05%)
Dec 08, 2020	83.96	85.99	83.00	85.98	419,838	+1.23(+1.45%)
Dec 07, 2020	87.92	88.20	84.11	84.75	726,821	-3.02(-3.44%)
Dec 04, 2020	85.96	88.39	85.74	87.77	705,800	+2.28(+2.67%)
Dec 03, 2020	82.93	86.84	82.01	85.49	915,075	+3.13(+3.80%)
Dec 02, 2020	80.00	82.80	79.46	82.36	775,690	+2.07(+2.58%)
Dec 01, 2020	82.48	82.67	80.04	80.29	718,034	-1.37(-1.68%)
Nov 30, 2020	82.33	82.50	77.84	81.66	738,048	-0.99(-1.20%)
Nov 27, 2020	82.01	83.20	81.60	82.65	333,900	+0.98(+1.20%)
Nov 25, 2020	82.27	82.42	80.08	81.67	433,500	-0.47(-0.57%)
Nov 24, 2020	80.00	82.50	79.70	82.14	875,463	+2.94(+3.71%)
Nov 23, 2020	76.98	79.39	75.90	79.20	695,513	+3.35(+4.42%)
Nov 20, 2020	77.25	77.64	75.04	75.85	742,800	-2.55(-3.25%)
Nov 19, 2020	78.09	79.58	77.26	78.40	633,729	-0.61(-0.77%)
Nov 18, 2020	79.46	82.05	78.63	79.01	1,042,604	+0.05(+0.06%)
Nov 17, 2020	78.09	79.30	76.57	78.96	553,181	-0.04(-0.05%)
Nov 16, 2020	81.00	81.23	78.02	79.00	1,041,816	-0.06(-0.08%)
Nov 13, 2020	76.83	79.72	75.32	79.06	642,000	+3.07(+4.04%)
Nov 12, 2020	75.18	77.59	74.31	75.99	696,939	-0.34(-0.45%)
Nov 11, 2020	79.92	79.92	75.40	76.33	831,296	-3.12(-3.93%)
Nov 10, 2020	81.95	82.25	77.76	79.45	1,251,556	-2.80(-3.40%)
Nov 09, 2020	79.52	86.99	79.20	82.25	2,443,822	+11.06(+15.54%)
Nov 06, 2020	70.75	71.55	69.82	71.19	522,800	+0.01(+0.01%)
Nov 05, 2020	71.06	72.35	71.01	71.18	736,591	+0.90(+1.28%)
Nov 04, 2020	68.18	70.52	66.88	70.28	715,140	+2.93(+4.35%)
Nov 03, 2020	65.77	68.13	65.23	67.35	950,217	+2.36(+3.63%)
Nov 02, 2020	67.70	67.70	64.02	64.99	1,139,521	-2.53(-3.75%)
Oct 30, 2020	65.11	70.00	65.08	67.52	1,240,000	-1.45(-2.10%)
Oct 29, 2020	66.27	69.44	64.68	68.97	1,343,218	+2.79(+4.22%)
Oct 28, 2020	68.96	69.37	66.05	66.18	851,696	-4.86(-6.84%)
Oct 27, 2020	71.23	72.32	70.14	71.04	720,229	+0.22(+0.31%)
Oct 26, 2020	73.82	73.82	69.52	70.82	910,136	-3.92(-5.24%)
Oct 23, 2020	74.32	75.42	73.39	74.74	1,099,000	+2.18(+3.00%)
Oct 22, 2020	69.30	72.80	69.30	72.56	822,953	+3.28(+4.73%)
Oct 21, 2020	68.53	69.68	67.41	69.28	732,989	+0.62(+0.90%)
Oct 20, 2020	71.00	71.00	68.51	68.66	629,067	-1.72(-2.44%)
Oct 19, 2020	70.53	71.24	69.27	70.38	489,047	+0.11(+0.16%)
Oct 16, 2020	70.81	71.38	70.06	70.27	360,900	-0.65(-0.92%)
Oct 15, 2020	70.01	71.19	69.56	70.92	656,964	-0.08(-0.11%)
Oct 14, 2020	73.22	74.23	70.99	71.00	1,046,778	-1.46(-2.01%)
Oct 13, 2020	70.23	73.75	69.76	72.46	797,039	+1.19(+1.67%)
Oct 12, 2020	71.19	72.29	69.73	71.27	644,389	-0.91(-1.26%)
Oct 09, 2020	71.15	72.36	70.35	72.18	654,300	+1.29(+1.82%)
Oct 08, 2020	67.50	71.09	66.70	70.89	1,269,672	+4.02(+6.01%)
Oct 07, 2020	66.49	67.39	65.86	66.87	641,019	+1.33(+2.03%)
Oct 06, 2020	66.03	68.00	65.28	65.54	816,912	-0.05(-0.08%)
Oct 05, 2020	67.46	68.00	64.86	65.59	885,069	-1.18(-1.77%)
Oct 02, 2020	64.21	68.08	63.77	66.77	1,045,400	+1.90(+2.93%)
Oct 01, 2020	65.02	65.34	64.08	64.87	1,086,767	+0.39(+0.60%)
Sep 30, 2020	65.27	67.09	63.49	64.48	1,375,791	-0.42(-0.65%)
Sep 29, 2020	68.78	68.78	63.83	64.90	1,435,766	-3.60(-5.26%)
Sep 28, 2020	67.30	68.79	66.27	68.50	801,899	+2.25(+3.40%)
Sep 25, 2020	66.12	66.43	65.03	66.25	725,900	+0.50(+0.76%)
Sep 24, 2020	65.41	67.66	64.61	65.75	1,026,782	-0.19(-0.29%)
Sep 23, 2020	68.02	68.66	65.87	65.94	557,460	-1.13(-1.68%)
Sep 22, 2020	66.72	67.81	64.52	67.07	819,078	+0.77(+1.16%)
Sep 21, 2020	66.15	66.67	64.58	66.30	1,081,978	-1.28(-1.89%)
Sep 18, 2020	68.74	70.09	66.61	67.58	925,200	-0.56(-0.82%)
Sep 17, 2020	70.23	70.99	67.40	68.14	812,218	-3.18(-4.46%)
Sep 16, 2020	72.23	72.47	70.50	71.32	806,170	-0.84(-1.16%)
Sep 15, 2020	70.19	72.49	69.34	72.16	1,036,057	+2.08(+2.97%)
Sep 14, 2020	66.85	70.45	66.42	70.08	1,260,131	+4.72(+7.22%)
Sep 11, 2020	68.86	69.41	64.43	65.36	1,199,100	-3.01(-4.40%)
Sep 10, 2020	68.16	72.37	68.11	68.37	2,534,423	+0.66(+0.97%)
Sep 09, 2020	66.10	68.19	65.49	67.71	1,492,712	+2.04(+3.11%)
Sep 08, 2020	65.77	67.05	65.31	65.67	1,006,377	-1.29(-1.93%)
Sep 04, 2020	67.50	68.74	65.47	66.96	814,500	-0.11(-0.16%)
Sep 03, 2020	68.86	69.13	66.28	67.07	1,288,051	-1.04(-1.53%)
Sep 02, 2020	68.17	69.24	66.82	68.11	861,563	-0.17(-0.25%)
Sep 01, 2020	67.74	68.92	67.02	68.28	1,098,297	+0.03(+0.04%)
Aug 31, 2020	67.94	68.76	66.03	68.25	1,502,978	+0.80(+1.19%)
Aug 28, 2020	64.20	67.81	63.54	67.45	1,707,200	+3.85(+6.05%)
Aug 27, 2020	60.42	65.45	60.34	63.60	2,249,327	+3.40(+5.65%)
Aug 26, 2020	60.50	60.51	59.50	60.20	904,077	-0.02(-0.03%)
Aug 25, 2020	58.31	60.28	57.70	60.22	1,257,682	+2.11(+3.63%)
Aug 24, 2020	59.01	59.13	56.71	58.11	1,369,860	-0.23(-0.39%)
Aug 21, 2020	55.44	58.50	55.44	58.34	2,052,100	+3.05(+5.52%)
Aug 20, 2020	54.35	56.48	53.86	55.29	3,234,486	+1.37(+2.54%)
Aug 19, 2020	55.15	56.09	53.76	53.92	936,172	-1.16(-2.11%)
Aug 18, 2020	54.75	55.18	53.62	55.08	863,579	+0.30(+0.55%)
Aug 17, 2020	54.49	55.14	53.17	54.78	759,690	+0.26(+0.48%)
Aug 14, 2020	53.31	55.61	53.31	54.52	1,160,600	+0.65(+1.21%)
Aug 13, 2020	52.93	54.56	52.70	53.87	621,253	+0.73(+1.37%)
Aug 12, 2020	53.53	54.18	52.11	53.14	918,557	+0.52(+0.99%)
Aug 11, 2020	52.85	55.15	52.41	52.62	1,740,100	+0.37(+0.71%)
Aug 10, 2020	51.61	52.98	50.38	52.25	1,247,200	+1.18(+2.31%)
Aug 07, 2020	50.01	51.91	49.78	51.07	806,100	+0.85(+1.69%)
Aug 06, 2020	48.94	50.66	48.52	50.22	1,171,923	+1.31(+2.68%)
Aug 05, 2020	51.27	51.67	48.88	48.91	1,507,433	-1.64(-3.24%)
Aug 04, 2020	49.78	52.33	49.51	50.55	2,303,101	+1.16(+2.35%)
Aug 03, 2020	47.94	50.34	47.52	49.39	2,273,161	+0.84(+1.73%)
Jul 31, 2020	52.60	53.28	47.13	48.55	5,904,500	-6.67(-12.08%)
Jul 30, 2020	53.89	56.30	53.89	55.22	2,276,157	+0.38(+0.69%)
Jul 29, 2020	51.98	55.28	51.97	54.84	1,432,568	+3.70(+7.24%)
Jul 28, 2020	50.29	51.53	50.03	51.14	766,716	+0.42(+0.83%)
Jul 27, 2020	51.80	51.91	49.95	50.72	856,939	-1.11(-2.14%)
Jul 24, 2020	52.11	52.44	51.10	51.83	633,400	-0.84(-1.59%)
Jul 23, 2020	52.47	53.79	51.55	52.67	1,174,550	-0.36(-0.68%)
Jul 22, 2020	51.63	53.80	51.22	53.03	1,043,837	+1.36(+2.63%)
Jul 21, 2020	50.00	52.33	49.70	51.67	1,239,715	+2.16(+4.36%)
Jul 20, 2020	49.58	50.29	48.79	49.51	777,573	-0.02(-0.04%)
Jul 17, 2020	50.12	50.29	49.10	49.53	756,800	-0.35(-0.70%)
Jul 16, 2020	50.40	50.44	49.40	49.88	648,853	-1.17(-2.29%)
Jul 15, 2020	49.91	51.69	48.83	51.05	1,435,205	+3.07(+6.40%)
Jul 14, 2020	48.54	48.79	47.12	47.98	1,058,959	-0.71(-1.46%)
Jul 13, 2020	48.65	51.21	48.34	48.69	1,498,584	+0.40(+0.83%)
Jul 10, 2020	48.13	48.50	47.17	48.29	1,001,200	+0.03(+0.06%)
Jul 09, 2020	49.28	49.50	47.14	48.26	1,198,581	-0.79(-1.61%)
Jul 08, 2020	49.91	50.90	48.54	49.05	1,734,435	-0.88(-1.76%)
Jul 07, 2020	52.07	53.22	49.82	49.93	3,207,599	-3.50(-6.55%)
Jul 06, 2020	54.51	54.80	52.17	53.43	1,423,956	-0.21(-0.39%)
Jul 02, 2020	54.28	54.75	52.25	53.64	1,138,700	+0.55(+1.04%)
Jul 01, 2020	53.26	54.27	52.09	53.09	928,670	+0.11(+0.21%)
Jun 30, 2020	51.43	53.34	51.43	52.98	1,075,699	+1.82(+3.56%)
Jun 29, 2020	50.04	51.80	48.78	51.16	931,046	+1.54(+3.10%)
Jun 26, 2020	52.41	52.77	49.39	49.62	2,158,200	-3.15(-5.97%)
Jun 25, 2020	51.29	53.20	51.23	52.77	1,176,271	+0.70(+1.34%)
Jun 24, 2020	55.23	55.65	51.54	52.07	1,762,357	-4.10(-7.30%)
Jun 23, 2020	54.61	56.56	54.45	56.17	1,100,993	+2.50(+4.66%)
Jun 22, 2020	53.89	54.82	52.44	53.67	1,913,673	-0.84(-1.54%)
Jun 19, 2020	56.24	56.76	54.14	54.51	2,131,200	-0.94(-1.70%)
Jun 18, 2020	53.78	55.49	53.70	55.45	892,096	+1.39(+2.57%)
Jun 17, 2020	53.59	55.13	53.20	54.06	974,197	+0.19(+0.35%)
Jun 16, 2020	57.75	58.08	53.16	53.87	1,844,074	-1.93(-3.46%)
Jun 15, 2020	52.25	56.00	51.52	55.80	1,106,317	+1.20(+2.20%)
Jun 12, 2020	55.07	55.48	52.22	54.60	1,162,300	+1.88(+3.57%)
Jun 11, 2020	53.54	55.38	52.21	52.72	1,807,409	-4.45(-7.78%)
Jun 10, 2020	59.15	59.24	56.15	57.17	1,277,726	-2.33(-3.92%)
Jun 09, 2020	61.69	61.87	58.90	59.50	1,781,570	-3.65(-5.78%)
Jun 08, 2020	61.42	63.80	60.36	63.15	1,877,561	+3.36(+5.62%)
Jun 05, 2020	62.22	63.23	59.16	59.79	1,673,400	+0.94(+1.60%)
Jun 04, 2020	54.86	59.63	54.74	58.85	2,398,950	+3.24(+5.83%)
Jun 03, 2020	54.50	56.14	54.19	55.61	1,870,874	+2.11(+3.94%)
Jun 02, 2020	55.35	56.10	53.03	53.50	1,192,978	-1.66(-3.01%)
Jun 01, 2020	55.21	55.80	54.41	55.16	1,202,637	-0.39(-0.70%)
May 29, 2020	55.00	56.01	54.06	55.55	887,600	+0.02(+0.04%)
May 28, 2020	57.36	58.09	55.38	55.53	1,840,552	-1.34(-2.36%)
May 27, 2020	55.16	57.58	52.91	56.87	1,300,449	+3.37(+6.30%)
May 26, 2020	55.42	55.78	53.24	53.50	1,259,099	+1.05(+2.00%)
May 22, 2020	52.77	53.00	51.90	52.45	379,300	+0.00(+0.00%)
May 21, 2020	52.34	53.10	51.90	52.45	700,847	-0.41(-0.78%)
May 20, 2020	52.44	53.33	52.10	52.86	819,390	+1.85(+3.63%)
May 19, 2020	51.37	52.13	49.42	51.01	1,164,451	-0.56(-1.09%)
May 18, 2020	51.62	52.58	51.17	51.57	1,453,969	+2.73(+5.59%)
May 15, 2020	48.12	49.66	47.47	48.84	1,079,700	+0.55(+1.14%)
May 14, 2020	46.31	48.76	45.51	48.29	1,359,083	+0.62(+1.30%)
May 13, 2020	50.75	50.75	46.08	47.67	2,234,767	-3.15(-6.20%)
May 12, 2020	52.23	53.15	50.79	50.82	1,280,050	-1.19(-2.29%)
May 11, 2020	53.82	55.23	51.94	52.01	1,903,207	-3.00(-5.45%)
May 08, 2020	51.75	55.28	51.25	55.01	1,926,800	+4.40(+8.69%)
May 07, 2020	51.59	52.17	49.78	50.61	1,123,887	-0.25(-0.49%)
May 06, 2020	49.50	51.66	49.40	50.86	1,777,154	+1.64(+3.33%)
May 05, 2020	54.95	54.95	48.86	49.22	5,314,205	-3.55(-6.73%)
May 04, 2020	49.89	53.50	48.33	52.77	3,383,589	+1.07(+2.07%)
May 01, 2020	52.77	54.19	51.21	51.70	1,934,800	-2.81(-5.16%)
Apr 30, 2020	54.46	56.38	53.82	54.51	1,607,898	-1.20(-2.15%)
Apr 29, 2020	53.90	57.10	53.30	55.71	2,120,726	+3.97(+7.67%)
Apr 28, 2020	52.24	53.79	50.34	51.74	1,421,136	+1.10(+2.17%)
Apr 27, 2020	50.36	52.62	50.19	50.64	1,664,343	+1.27(+2.57%)
Apr 24, 2020	47.85	50.37	47.50	49.37	1,902,400	+0.62(+1.27%)
Apr 23, 2020	49.58	50.94	47.72	48.75	1,935,975	-0.56(-1.14%)
Apr 22, 2020	48.15	51.50	47.78	49.31	3,589,727	+2.21(+4.69%)
Apr 21, 2020	45.50	48.06	45.13	47.10	2,492,220	+0.67(+1.44%)
Apr 20, 2020	42.20	47.64	41.56	46.43	6,209,012	+2.93(+6.74%)
Apr 17, 2020	44.68	44.85	40.56	43.50	4,811,900	+0.57(+1.33%)
Apr 16, 2020	42.71	43.65	41.83	42.93	1,076,016	+0.04(+0.09%)
Apr 15, 2020	42.14	43.15	41.12	42.89	1,765,125	-2.01(-4.48%)
Apr 14, 2020	44.70	45.75	44.00	44.90	1,526,287	+2.05(+4.78%)
Apr 13, 2020	45.08	45.26	40.86	42.85	1,700,449	-1.69(-3.79%)
Apr 09, 2020	44.00	48.49	43.20	44.54	3,351,400	+1.35(+3.13%)
Apr 08, 2020	39.50	43.95	38.69	43.19	2,394,346	+4.34(+11.17%)
Apr 07, 2020	40.16	41.93	38.79	38.85	2,139,579	+0.78(+2.05%)
Apr 06, 2020	35.91	39.17	35.79	38.07	2,980,964	+4.88(+14.70%)
Apr 03, 2020	31.68	33.81	30.57	33.19	3,159,200	+0.31(+0.94%)
Apr 02, 2020	32.07	34.22	31.01	32.88	2,327,371	+0.36(+1.11%)
Apr 01, 2020	36.00	36.48	32.06	32.52	2,997,596	-5.22(-13.83%)
Mar 31, 2020	38.00	39.12	36.31	37.74	1,810,635	+0.12(+0.32%)
Mar 30, 2020	40.19	41.53	36.71	37.62	2,273,767	-3.02(-7.43%)
Mar 27, 2020	42.43	42.56	39.31	40.64	2,058,400	-4.49(-9.95%)
Mar 26, 2020	44.02	45.41	42.45	45.13	1,711,452	+1.67(+3.84%)
Mar 25, 2020	44.42	45.65	40.51	43.46	1,839,498	-0.66(-1.50%)
Mar 24, 2020	38.71	45.16	38.58	44.12	2,677,893	+8.23(+22.93%)
Mar 23, 2020	35.00	38.11	34.01	35.89	1,765,607	+1.11(+3.19%)
Mar 20, 2020	37.64	38.75	34.07	34.78	2,780,300	-2.50(-6.71%)
Mar 19, 2020	32.96	39.19	32.06	37.28	2,858,370	+4.01(+12.05%)
Mar 18, 2020	33.35	35.33	30.11	33.27	3,247,079	-3.66(-9.91%)
Mar 17, 2020	32.34	39.94	30.01	36.93	3,550,151	+4.42(+13.60%)
Mar 16, 2020	32.55	35.39	30.97	32.51	2,446,046	-6.19(-15.99%)
Mar 13, 2020	38.41	39.33	36.19	38.70	2,831,600	+2.49(+6.88%)
Mar 12, 2020	38.12	39.66	35.67	36.21	3,708,432	-5.29(-12.75%)
Mar 11, 2020	46.59	46.60	40.50	41.50	3,101,996	-6.98(-14.40%)
Mar 10, 2020	49.00	49.36	45.52	48.48	1,851,107	+1.02(+2.15%)
Mar 09, 2020	47.36	49.96	46.49	47.46	2,151,797	-4.79(-9.17%)
Mar 06, 2020	50.48	53.02	49.50	52.25	2,301,300	+0.01(+0.02%)
Mar 05, 2020	55.12	55.17	51.11	52.24	2,319,507	-3.96(-7.05%)
Mar 04, 2020	56.97	57.49	55.11	56.20	1,388,894	+0.44(+0.79%)
Mar 03, 2020	57.38	58.15	54.79	55.76	1,794,449	-1.44(-2.52%)