Cheesecake Fact (NQ: CAKE )

38.14 -0.15 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 33.67 33.90 33.27 33.45 739,462 -0.14(-0.43%)
Mar 30, 2023 33.67 33.89 33.42 33.59 585,995 +0.15(+0.46%)
Mar 29, 2023 33.35 33.44 32.95 33.44 514,436 +0.46(+1.39%)
Mar 28, 2023 32.63 33.19 32.47 32.98 572,398 +0.36(+1.11%)
Mar 27, 2023 32.76 33.15 32.44 32.61 751,372 +0.31(+0.94%)
Mar 24, 2023 32.34 32.72 31.80 32.31 1,342,233 -0.33(-1.02%)
Mar 23, 2023 33.02 33.28 31.65 32.64 1,406,732 -0.28(-0.84%)
Mar 22, 2023 32.88 33.70 32.75 32.92 860,654 +0.01(+0.03%)
Mar 21, 2023 33.27 33.79 32.75 32.91 1,155,451 +0.11(+0.35%)
Mar 20, 2023 33.80 34.02 32.58 32.80 1,020,547 -1.02(-3.02%)
Mar 17, 2023 34.14 34.24 33.27 33.82 1,307,452 -0.58(-1.69%)
Mar 16, 2023 32.60 34.42 32.35 34.40 1,110,481 +1.33(+4.01%)
Mar 15, 2023 32.04 33.23 31.87 33.07 916,693 +0.45(+1.37%)
Mar 14, 2023 33.48 33.85 32.26 32.62 912,798 -0.15(-0.47%)
Mar 13, 2023 32.61 33.08 31.77 32.78 1,139,300 -0.46(-1.38%)
Mar 10, 2023 34.24 34.33 33.05 33.24 932,073 -1.14(-3.30%)
Mar 09, 2023 35.29 35.52 34.33 34.37 1,015,549 -0.88(-2.49%)
Mar 08, 2023 35.16 35.26 34.54 35.25 733,724 +0.31(+0.90%)
Mar 07, 2023 34.93 35.57 34.57 34.93 931,825 -0.01(-0.03%)
Mar 06, 2023 35.85 35.85 34.35 34.94 1,447,425 -0.62(-1.73%)
Mar 03, 2023 36.88 36.88 35.45 35.56 1,057,361 -1.11(-3.02%)
Mar 02, 2023 36.20 36.89 35.83 36.67 612,974 +0.50(+1.39%)
Mar 01, 2023 35.30 36.32 35.07 36.17 710,753 +0.70(+1.98%)
Feb 28, 2023 35.68 36.32 35.44 35.46 831,946 -0.19(-0.53%)
Feb 27, 2023 36.60 36.77 35.55 35.65 721,471 -0.69(-1.90%)
Feb 24, 2023 36.13 37.26 35.99 36.35 1,358,067 -0.22(-0.60%)
Feb 23, 2023 38.13 38.69 35.98 36.56 1,845,012 -1.97(-5.11%)
Feb 22, 2023 37.78 38.66 37.60 38.53 1,645,080 +0.86(+2.29%)
Feb 21, 2023 37.69 38.50 36.88 37.67 1,536,525 -0.31(-0.82%)
Feb 17, 2023 38.29 38.29 37.37 37.98 1,847,394 -0.30(-0.79%)
Feb 16, 2023 36.47 38.91 36.28 38.29 1,567,770 +1.61(+4.39%)
Feb 15, 2023 36.42 37.01 36.10 36.68 863,881 +0.17(+0.47%)
Feb 14, 2023 36.39 36.62 35.56 36.51 948,653 -0.02(-0.05%)
Feb 13, 2023 35.74 36.56 35.46 36.53 681,458 +0.78(+2.17%)
Feb 10, 2023 35.66 35.87 34.96 35.75 646,705 -0.19(-0.53%)
Feb 09, 2023 36.49 36.90 35.92 35.94 628,529 -0.21(-0.58%)
Feb 08, 2023 37.31 37.33 35.89 36.15 897,578 -1.25(-3.34%)
Feb 07, 2023 37.21 37.53 36.41 37.40 675,945 +0.13(+0.36%)
Feb 06, 2023 37.01 37.59 36.83 37.26 932,359 -0.10(-0.28%)
Feb 03, 2023 37.75 38.14 36.96 37.37 1,130,243 -0.83(-2.18%)
Feb 02, 2023 36.90 39.10 36.90 38.20 1,283,322 +1.60(+4.37%)
Feb 01, 2023 37.22 37.41 35.32 36.60 1,207,261 -0.58(-1.55%)
Jan 31, 2023 35.99 37.20 35.90 37.18 804,238 +0.91(+2.51%)
Jan 30, 2023 36.49 36.55 35.83 36.27 480,218 -0.42(-1.14%)
Jan 27, 2023 36.81 36.93 36.41 36.69 589,608 -0.07(-0.18%)
Jan 26, 2023 36.41 36.80 35.87 36.75 676,236 +0.79(+2.19%)
Jan 25, 2023 33.98 36.17 33.87 35.97 1,837,268 +0.30(+0.85%)
Jan 24, 2023 37.57 37.93 34.99 35.66 2,867,422 -3.11(-8.01%)
Jan 23, 2023 37.16 38.88 36.95 38.77 1,494,432 +1.82(+4.92%)
Jan 20, 2023 35.81 36.97 35.18 36.95 1,141,979 +1.47(+4.14%)
Jan 19, 2023 35.68 35.82 34.73 35.48 847,357 -0.37(-1.03%)
Jan 18, 2023 35.99 36.22 35.69 35.85 894,830 -0.03(-0.08%)
Jan 17, 2023 34.37 36.48 34.37 35.88 1,586,595 -0.61(-1.66%)
Jan 13, 2023 35.75 36.57 35.62 36.49 817,637 +0.44(+1.21%)
Jan 12, 2023 36.66 36.93 35.63 36.05 1,285,541 -0.31(-0.86%)
Jan 11, 2023 36.60 37.60 35.96 36.36 1,288,359 -0.12(-0.34%)
Jan 10, 2023 35.39 36.50 35.22 36.49 1,012,649 +0.91(+2.56%)
Jan 09, 2023 33.96 35.81 33.79 35.58 1,379,057 +2.03(+6.04%)
Jan 06, 2023 32.62 33.72 32.26 33.55 1,476,625 +1.39(+4.33%)
Jan 05, 2023 31.68 32.46 31.11 32.16 1,405,813 +0.09(+0.30%)
Jan 04, 2023 30.83 32.09 30.43 32.06 1,237,780 +1.42(+4.64%)
Jan 03, 2023 30.60 30.87 30.21 30.64 1,535,400 +0.61(+2.02%)
Dec 30, 2022 29.93 30.17 29.69 30.04 580,351 -0.08(-0.25%)
Dec 29, 2022 30.07 30.40 29.93 30.11 524,115 +0.24(+0.79%)
Dec 28, 2022 29.83 30.25 29.35 29.88 817,484 -0.10(-0.35%)
Dec 27, 2022 30.49 30.98 29.84 29.98 780,684 -0.39(-1.28%)
Dec 23, 2022 30.27 30.56 29.86 30.37 713,753 +0.27(+0.88%)
Dec 22, 2022 29.17 30.19 29.02 30.10 754,226 +0.53(+1.79%)
Dec 21, 2022 29.51 29.82 28.96 29.57 642,473 +0.43(+1.46%)
Dec 20, 2022 29.04 29.91 28.90 29.15 1,122,103 +0.00(+0.00%)
Dec 19, 2022 30.56 30.64 29.10 29.15 1,484,917 -1.58(-5.15%)
Dec 16, 2022 31.42 31.71 30.34 30.73 1,657,113 -1.09(-3.42%)
Dec 15, 2022 32.22 32.35 31.33 31.82 1,084,976 -0.74(-2.27%)
Dec 14, 2022 32.40 33.11 31.83 32.56 1,203,175 +0.48(+1.51%)
Dec 13, 2022 33.44 33.44 31.50 32.07 1,712,276 +0.22(+0.68%)
Dec 12, 2022 29.94 31.86 29.36 31.86 1,658,452 +0.57(+1.82%)
Dec 09, 2022 31.00 32.39 30.95 31.29 1,155,367 +0.33(+1.07%)
Dec 08, 2022 30.20 31.11 29.96 30.96 944,189 +1.11(+3.71%)
Dec 07, 2022 30.06 30.46 29.59 29.85 616,354 -0.26(-0.85%)
Dec 06, 2022 30.27 30.47 29.70 30.10 1,005,197 -0.23(-0.75%)
Dec 05, 2022 31.20 31.21 30.20 30.33 1,262,607 -1.16(-3.67%)
Dec 02, 2022 31.77 31.87 30.93 31.49 1,391,987 -1.34(-4.07%)
Dec 01, 2022 33.27 33.64 32.69 32.82 632,438 -0.37(-1.11%)
Nov 30, 2022 33.00 33.23 32.17 33.19 961,787 +0.06(+0.17%)
Nov 29, 2022 34.30 34.39 32.82 33.13 997,187 -1.33(-3.85%)
Nov 28, 2022 34.77 35.16 34.34 34.46 964,746 -0.47(-1.36%)
Nov 25, 2022 34.73 35.18 34.38 34.93 401,400 +0.42(+1.21%)
Nov 23, 2022 34.48 35.01 34.25 34.52 552,804 -0.02(-0.06%)
Nov 22, 2022 34.01 34.57 33.63 34.54 534,405 +0.65(+1.93%)
Nov 21, 2022 34.55 34.69 33.77 33.88 887,551 -0.71(-2.05%)
Nov 18, 2022 36.07 36.31 34.33 34.59 1,668,695 -0.91(-2.56%)
Nov 17, 2022 34.55 35.81 34.43 35.50 1,187,774 +0.41(+1.16%)
Nov 16, 2022 34.54 35.36 34.26 35.09 878,632 +0.22(+0.62%)
Nov 15, 2022 35.10 35.45 34.73 34.88 882,042 +0.36(+1.04%)
Nov 14, 2022 34.28 35.09 34.14 34.52 721,124 -0.12(-0.36%)
Nov 11, 2022 34.27 34.88 33.67 34.64 1,249,288 +0.51(+1.49%)
Nov 10, 2022 32.07 34.18 31.58 34.13 1,512,934 +3.06(+9.83%)
Nov 09, 2022 31.19 31.46 30.87 31.08 1,076,566 -0.72(-2.28%)
Nov 08, 2022 31.71 32.36 31.35 31.80 920,026 +0.30(+0.96%)
Nov 07, 2022 32.05 32.30 30.82 31.50 1,036,018 -0.25(-0.80%)
Nov 04, 2022 31.96 32.16 30.96 31.75 1,140,264 +0.46(+1.47%)
Nov 03, 2022 30.20 31.89 29.91 31.29 1,237,194 +0.87(+2.84%)
Nov 02, 2022 31.36 30.28 30.43 4,197,541 -1.66(-5.19%)
Nov 01, 2022 33.82 34.09 31.99 32.09 1,827,279 -1.58(-4.69%)
Oct 31, 2022 33.74 34.26 33.40 33.67 1,544,570 -0.38(-1.10%)
Oct 28, 2022 32.58 34.25 32.21 34.05 1,374,522 +1.49(+4.56%)
Oct 27, 2022 31.60 32.83 31.39 32.56 1,338,129 +1.31(+4.18%)
Oct 26, 2022 30.98 32.68 30.98 31.26 907,949 +0.35(+1.13%)
Oct 25, 2022 30.15 31.04 30.10 30.91 1,210,512 +0.54(+1.76%)
Oct 24, 2022 31.21 31.91 30.26 30.37 1,146,116 -0.85(-2.71%)
Oct 21, 2022 30.57 31.59 30.31 31.22 807,447 +0.63(+2.06%)
Oct 20, 2022 30.64 31.44 30.42 30.59 792,337 -0.27(-0.88%)
Oct 19, 2022 30.89 31.47 30.67 30.86 683,819 -0.19(-0.61%)
Oct 18, 2022 31.16 31.53 30.69 31.05 598,898 +0.53(+1.73%)
Oct 17, 2022 30.74 31.13 30.07 30.52 765,810 +0.38(+1.25%)
Oct 14, 2022 31.60 31.86 30.11 30.15 585,496 -0.98(-3.14%)
Oct 13, 2022 29.68 31.42 29.39 31.12 996,545 +0.74(+2.44%)
Oct 12, 2022 28.93 30.54 28.45 30.38 1,370,366 +1.56(+5.42%)
Oct 11, 2022 28.41 29.06 27.46 28.82 976,332 +0.30(+1.06%)
Oct 10, 2022 29.12 29.38 28.42 28.52 786,147 -0.54(-1.84%)
Oct 07, 2022 29.05 29.19 27.95 29.05 1,011,491 -0.29(-0.99%)
Oct 06, 2022 29.71 30.51 29.22 29.35 769,521 -0.39(-1.30%)
Oct 05, 2022 28.97 30.02 28.92 29.73 937,863 +0.19(+0.64%)
Oct 04, 2022 28.09 29.57 28.09 29.54 1,243,235 +2.18(+7.97%)
Oct 03, 2022 27.83 28.01 26.78 27.36 916,072 -0.17(-0.61%)
Sep 30, 2022 27.96 28.53 27.48 27.53 899,081 -0.66(-2.33%)
Sep 29, 2022 28.26 28.42 27.29 28.19 874,609 -0.44(-1.54%)
Sep 28, 2022 27.54 28.66 27.12 28.63 1,120,394 +1.19(+4.35%)
Sep 27, 2022 27.45 28.53 27.16 27.44 1,092,942 +0.58(+2.17%)
Sep 26, 2022 26.96 27.68 26.59 26.85 1,050,420 +0.12(+0.46%)
Sep 23, 2022 27.15 27.62 26.24 26.73 1,462,070 -0.67(-2.44%)
Sep 22, 2022 29.28 29.28 26.86 27.40 1,592,367 -2.09(-7.08%)
Sep 21, 2022 30.10 30.61 29.46 29.49 673,126 -0.37(-1.23%)
Sep 20, 2022 30.30 30.40 29.38 29.85 889,556 -0.74(-2.43%)
Sep 19, 2022 30.07 31.29 30.07 30.60 588,973 -0.08(-0.25%)
Sep 16, 2022 30.51 30.78 29.76 30.67 1,304,390 -0.47(-1.51%)
Sep 15, 2022 30.64 32.13 30.64 31.14 991,348 +0.31(+1.01%)
Sep 14, 2022 31.04 31.31 30.25 30.83 851,406 -0.10(-0.33%)
Sep 13, 2022 30.97 31.53 30.69 30.94 885,081 -1.25(-3.89%)
Sep 12, 2022 32.08 32.28 31.59 32.19 943,654 +0.70(+2.21%)
Sep 09, 2022 31.02 32.15 30.88 31.49 1,204,009 +0.89(+2.92%)
Sep 08, 2022 29.07 30.60 28.86 30.60 927,833 +1.18(+4.03%)
Sep 07, 2022 27.78 29.41 27.75 29.41 789,297 +1.69(+6.11%)
Sep 06, 2022 29.07 29.07 27.56 27.72 984,688 -1.34(-4.60%)
Sep 02, 2022 29.49 29.61 28.73 29.05 1,048,710 -0.14(-0.48%)
Sep 01, 2022 28.62 29.22 28.12 29.20 1,078,870 +0.40(+1.40%)
Aug 31, 2022 29.02 29.02 28.40 28.79 828,601 +0.09(+0.33%)
Aug 30, 2022 29.87 30.01 28.67 28.70 1,013,974 -0.93(-3.14%)
Aug 29, 2022 29.60 29.81 29.07 29.63 828,037 -0.21(-0.69%)
Aug 26, 2022 31.27 31.63 29.72 29.84 845,113 -1.63(-5.17%)
Aug 25, 2022 31.67 32.27 31.35 31.46 1,309,414 -0.14(-0.45%)
Aug 24, 2022 30.04 31.74 29.84 31.60 2,474,821 +1.40(+4.64%)
Aug 23, 2022 29.85 30.56 29.80 30.20 1,018,638 +0.75(+2.55%)
Aug 22, 2022 30.07 30.07 29.13 29.45 1,134,803 -1.37(-4.45%)
Aug 19, 2022 31.39 31.55 30.57 30.82 964,509 -1.02(-3.19%)
Aug 18, 2022 31.28 31.90 31.06 31.84 909,934 +0.44(+1.41%)
Aug 17, 2022 31.37 31.61 31.13 31.40 794,002 -0.47(-1.48%)
Aug 16, 2022 31.30 32.27 30.91 31.87 802,301 +0.65(+2.08%)
Aug 15, 2022 31.23 32.09 31.16 31.22 1,263,209 -0.44(-1.40%)
Aug 12, 2022 30.69 31.70 30.63 31.66 1,205,448 +1.28(+4.21%)
Aug 11, 2022 30.78 31.39 30.24 30.38 1,283,659 -0.17(-0.55%)
Aug 10, 2022 29.06 30.57 28.89 30.55 2,128,030 +2.38(+8.44%)
Aug 09, 2022 28.58 28.70 27.92 28.17 826,342 -0.71(-2.44%)
Aug 08, 2022 27.74 29.30 27.74 28.88 1,264,677 +1.48(+5.41%)
Aug 05, 2022 27.51 28.20 27.36 27.39 978,631 -0.53(-1.90%)
Aug 04, 2022 28.65 28.75 27.84 27.93 1,124,052 -0.96(-3.32%)
Aug 03, 2022 27.11 29.06 27.11 28.89 1,467,656 +1.74(+6.42%)
Aug 02, 2022 26.70 27.38 26.42 27.14 839,667 +0.24(+0.90%)
Aug 01, 2022 26.87 27.41 26.57 26.90 1,590,254 -0.34(-1.27%)
Jul 29, 2022 27.40 28.15 26.96 27.25 1,663,920 -0.33(-1.18%)
Jul 28, 2022 26.12 27.88 25.88 27.57 2,508,627 +1.30(+4.93%)
Jul 27, 2022 25.49 26.49 25.43 26.28 1,358,463 +1.23(+4.91%)
Jul 26, 2022 25.82 25.84 25.04 25.05 1,645,004 -1.07(-4.10%)
Jul 25, 2022 26.63 26.81 25.74 26.12 927,345 -0.51(-1.92%)
Jul 22, 2022 26.56 27.43 26.41 26.63 1,018,513 -0.02(-0.07%)
Jul 21, 2022 26.58 26.78 25.92 26.65 865,528 -0.33(-1.21%)
Jul 20, 2022 26.46 27.27 26.40 26.97 727,367 +0.43(+1.62%)
Jul 19, 2022 25.41 26.70 25.41 26.55 1,199,705 +1.31(+5.21%)
Jul 18, 2022 25.56 26.05 25.06 25.23 1,078,305 -0.33(-1.28%)
Jul 15, 2022 25.66 26.02 25.22 25.56 916,138 +0.58(+2.31%)
Jul 14, 2022 24.85 25.17 24.42 24.98 844,011 -0.12(-0.48%)
Jul 13, 2022 24.73 25.19 24.28 25.10 886,085 -0.17(-0.66%)
Jul 12, 2022 24.95 25.70 24.94 25.27 739,313 +0.28(+1.12%)
Jul 11, 2022 24.94 25.43 24.88 24.99 800,572 -0.34(-1.33%)
Jul 08, 2022 25.68 26.27 25.17 25.32 944,228 -0.62(-2.37%)
Jul 07, 2022 26.23 26.48 25.63 25.94 700,685 +0.32(+1.24%)
Jul 06, 2022 26.64 27.19 25.41 25.62 1,018,499 -1.00(-3.75%)
Jul 05, 2022 25.02 26.70 24.49 26.62 1,433,367 +0.79(+3.07%)
Jul 01, 2022 24.69 25.89 24.44 25.83 1,000,308 +1.20(+4.88%)
Jun 30, 2022 25.29 25.39 24.41 24.63 1,080,139 -0.97(-3.79%)
Jun 29, 2022 26.03 26.03 25.00 25.60 1,001,013 -0.48(-1.86%)
Jun 28, 2022 26.89 27.39 26.07 26.08 804,724 -0.52(-1.96%)
Jun 27, 2022 27.04 27.27 26.28 26.60 1,018,572 -0.21(-0.77%)
Jun 24, 2022 25.73 26.90 25.52 26.81 1,158,486 +1.15(+4.47%)
Jun 23, 2022 25.26 25.67 24.83 25.66 1,012,648 +0.64(+2.57%)
Jun 22, 2022 24.89 25.42 24.35 25.02 1,531,354 -0.21(-0.85%)
Jun 21, 2022 26.42 26.95 25.22 25.23 955,571 -0.90(-3.46%)
Jun 17, 2022 25.56 26.49 25.18 26.14 1,293,246 +1.05(+4.20%)
Jun 16, 2022 26.24 26.29 24.91 25.08 960,194 -2.09(-7.68%)
Jun 15, 2022 27.01 27.93 26.96 27.17 808,690 +0.47(+1.75%)
Jun 14, 2022 26.66 27.31 26.49 26.70 977,448 +0.00(+0.00%)
Jun 13, 2022 27.19 27.55 26.20 26.70 1,123,782 -1.71(-6.00%)
Jun 10, 2022 29.21 29.73 28.33 28.41 1,040,272 -1.46(-4.90%)
Jun 09, 2022 29.54 30.35 29.22 29.87 1,337,605 -0.10(-0.34%)
Jun 08, 2022 29.31 30.37 29.31 29.98 902,756 +0.34(+1.13%)
Jun 07, 2022 29.18 29.89 28.79 29.64 759,024 +0.07(+0.25%)
Jun 06, 2022 29.83 29.89 29.03 29.57 707,039 -0.22(-0.75%)
Jun 03, 2022 29.96 30.34 29.60 29.79 529,487 -0.60(-1.96%)
Jun 02, 2022 29.39 30.48 29.39 30.39 917,327 +1.02(+3.46%)
Jun 01, 2022 30.64 30.93 28.86 29.37 1,361,908 -1.07(-3.52%)
May 31, 2022 31.74 31.92 30.42 30.44 1,148,644 -1.72(-5.36%)
May 27, 2022 31.23 32.32 31.23 32.17 2,247,542 +1.28(+4.13%)
May 26, 2022 29.14 31.04 28.99 30.89 1,722,204 +2.08(+7.21%)
May 25, 2022 26.45 28.90 26.10 28.81 1,393,030 +2.73(+10.47%)
May 24, 2022 26.92 26.92 25.56 26.08 1,003,094 -1.03(-3.78%)
May 23, 2022 27.52 27.52 26.28 27.11 1,434,637 -0.30(-1.09%)
May 20, 2022 28.89 28.94 27.18 27.40 1,501,238 -1.02(-3.58%)
May 19, 2022 29.00 29.40 28.01 28.42 1,593,579 -1.01(-3.42%)
May 18, 2022 30.72 30.76 28.99 29.43 1,063,073 -1.56(-5.02%)
May 17, 2022 30.25 31.38 29.94 30.98 1,264,789 +1.39(+4.69%)
May 16, 2022 31.11 31.11 29.30 29.59 1,275,464 -1.68(-5.37%)
May 13, 2022 31.51 32.39 31.17 31.27 986,643 -0.04(-0.12%)
May 12, 2022 29.94 31.39 29.70 31.31 692,292 +1.00(+3.29%)
May 11, 2022 31.80 32.37 30.15 30.31 1,061,940 -1.68(-5.24%)
May 10, 2022 31.59 32.46 30.81 31.99 879,052 +0.96(+3.09%)
May 09, 2022 32.56 33.01 30.97 31.03 1,053,806 -2.29(-6.88%)
May 06, 2022 32.90 33.90 32.19 33.32 1,141,877 +0.46(+1.41%)
May 05, 2022 34.01 34.01 32.57 32.86 893,190 -1.31(-3.84%)
May 04, 2022 34.59 34.87 33.00 34.17 1,519,032 -0.89(-2.53%)
May 03, 2022 36.47 36.47 34.14 35.06 1,199,565 -1.34(-3.68%)
May 02, 2022 34.30 36.43 34.07 36.40 1,152,183 +2.27(+6.66%)
Apr 29, 2022 34.87 36.03 33.96 34.13 1,147,486 -0.65(-1.86%)
Apr 28, 2022 34.54 35.46 33.43 34.77 1,685,679 +0.69(+2.03%)
Apr 27, 2022 34.37 35.14 33.81 34.08 1,333,946 -0.64(-1.84%)
Apr 26, 2022 35.56 35.80 34.14 34.72 1,575,754 -1.28(-3.54%)
Apr 25, 2022 34.64 36.22 34.34 35.99 1,051,144 +1.13(+3.24%)
Apr 22, 2022 35.18 35.57 34.42 34.87 1,222,826 -0.54(-1.51%)
Apr 21, 2022 35.53 36.14 35.00 35.40 1,246,670 +0.70(+2.03%)
Apr 20, 2022 35.15 35.48 34.64 34.70 693,597 -0.09(-0.27%)
Apr 19, 2022 34.07 35.44 33.88 34.79 975,100 +0.80(+2.34%)
Apr 18, 2022 33.76 34.27 33.52 34.00 687,476 +0.00(+0.00%)
Apr 14, 2022 35.01 35.34 33.90 34.00 1,037,377 -1.19(-3.39%)
Apr 13, 2022 34.17 35.45 33.93 35.19 1,084,307 +1.33(+3.93%)
Apr 12, 2022 33.85 35.00 33.39 33.86 1,758,700 +1.01(+3.07%)
Apr 11, 2022 32.57 33.31 32.27 32.85 1,613,476 +0.28(+0.85%)
Apr 08, 2022 32.68 33.37 32.00 32.57 953,139 -0.06(-0.17%)
Apr 07, 2022 33.98 33.98 32.23 32.63 1,653,666 -1.12(-3.32%)
Apr 06, 2022 34.74 34.74 33.17 33.75 985,733 -1.66(-4.67%)
Apr 05, 2022 35.83 36.47 34.62 35.40 701,576 -0.58(-1.62%)
Apr 04, 2022 35.80 36.10 34.99 35.99 802,726 -0.02(-0.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.