Cheesecake Factory Inc (CAKE) stock
CAKENasdaqRetail-Eating PlacesFiscal year ends December 30
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 3, 2026Score 11/3051% above fair value
$112.64−0.48 (-0.42%)
Close on Oct 30, 2026Market cap $5.61BP/E 30.5Yield 0.96%
Price history
Cheesecake Factory share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$112.64
-0.42% on the day
52-week range
$43.07 – $118.63
-5.1% from the high
Change over 52 weeks
+129.4%
From $49.11 on Oct 30, 2025
Average volume
1.60M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $108.42 | $115.87 | $97.55 | $112.64 | +3.94% | 12,341,271 |
| Oct 19, 2026 | $114.92 | $117.79 | $107.02 | $108.37 | -5.70% | 6,136,341 |
| Oct 12, 2026 | $108.24 | $118.63 | $108.00 | $114.92 | +5.97% | 6,710,009 |
| Oct 5, 2026 | $110.00 | $111.00 | $105.55 | $108.45 | -1.09% | 5,824,145 |
| Sep 28, 2026 | $104.02 | $109.87 | $103.69 | $109.65 | +4.94% | 6,241,558 |
| Sep 21, 2026 | $97.50 | $106.04 | $96.98 | $104.49 | +8.27% | 6,944,129 |
| Sep 14, 2026 | $103.30 | $105.80 | $94.54 | $96.51 | -6.03% | 7,371,201 |
| Sep 8, 2026 | $107.36 | $109.46 | $99.54 | $102.70 | -4.54% | 5,660,177 |
| Aug 31, 2026 | $111.87 | $113.80 | $106.37 | $107.58 | -4.01% | 7,244,378 |
| Aug 24, 2026 | $113.00 | $115.78 | $110.03 | $112.07 | -1.11% | 7,734,192 |
| Aug 17, 2026 | $110.73 | $113.64 | $102.42 | $113.33 | -0.04% | 8,884,498 |
| Aug 10, 2026 | $106.95 | $118.46 | $106.16 | $113.38 | +5.91% | 10,561,083 |
| Aug 3, 2026 | $102.32 | $107.95 | $101.51 | $107.05 | +5.55% | 8,627,754 |
| Jul 27, 2026 | $86.10 | $103.33 | $85.26 | $101.42 | +19.71% | 12,836,139 |
| Jul 20, 2026 | $86.63 | $87.90 | $82.92 | $84.72 | -1.22% | 8,329,548 |
| Jul 13, 2026 | $83.33 | $86.66 | $79.59 | $85.77 | +3.64% | 7,121,755 |
| Jul 6, 2026 | $79.10 | $84.16 | $75.59 | $82.76 | +4.52% | 6,998,279 |
| Jun 29, 2026 | $79.55 | $80.93 | $77.43 | $79.18 | -1.49% | 4,932,134 |
| Jun 22, 2026 | $77.56 | $80.89 | $75.57 | $80.38 | +4.13% | 6,258,288 |
| Jun 15, 2026 | $73.33 | $78.87 | $72.71 | $77.19 | +2.54% | 6,844,310 |
| Jun 8, 2026 | $65.97 | $76.52 | $65.43 | $75.28 | +13.84% | 8,439,944 |
| Jun 1, 2026 | $65.05 | $67.06 | $63.08 | $66.13 | +0.14% | 5,104,326 |
| May 26, 2026 | $61.89 | $67.14 | $61.79 | $66.04 | +8.01% | 4,143,314 |
| May 18, 2026 | $58.99 | $61.78 | $57.81 | $61.14 | +2.77% | 4,077,587 |
| May 11, 2026 | $61.66 | $62.08 | $55.83 | $59.49 | -3.50% | 5,670,338 |
| May 4, 2026 | $60.48 | $63.30 | $58.70 | $61.65 | +2.41% | 6,254,058 |
| Apr 27, 2026 | $61.80 | $65.45 | $59.58 | $60.20 | -2.46% | 9,844,810 |
| Apr 20, 2026 | $62.18 | $64.00 | $60.70 | $61.72 | -1.53% | 5,236,789 |
| Apr 13, 2026 | $58.26 | $63.90 | $57.39 | $62.68 | +5.97% | 5,550,444 |
| Apr 6, 2026 | $55.29 | $59.66 | $55.02 | $59.15 | +7.10% | 4,058,080 |
| Mar 30, 2026 | $54.66 | $56.09 | $53.59 | $55.23 | +2.15% | 4,172,302 |
| Mar 23, 2026 | $59.00 | $59.68 | $52.82 | $54.07 | -5.39% | 5,295,785 |
| Mar 16, 2026 | $57.88 | $60.02 | $55.36 | $57.15 | -0.73% | 8,084,494 |
| Mar 9, 2026 | $60.59 | $63.25 | $56.50 | $57.57 | -6.71% | 6,643,597 |
| Mar 2, 2026 | $63.45 | $64.80 | $60.08 | $61.71 | -4.74% | 6,414,881 |
| Feb 23, 2026 | $63.34 | $66.50 | $61.46 | $64.78 | +1.95% | 6,720,148 |
| Feb 17, 2026 | $59.61 | $65.55 | $59.61 | $63.54 | +8.30% | 10,633,966 |
| Feb 9, 2026 | $63.53 | $64.24 | $58.35 | $58.67 | -7.24% | 6,558,313 |
| Feb 2, 2026 | $58.08 | $63.99 | $57.43 | $63.25 | +9.13% | 6,349,590 |
| Jan 26, 2026 | $58.49 | $59.03 | $56.29 | $57.96 | -1.56% | 5,310,050 |
| Jan 20, 2026 | $58.39 | $61.58 | $56.66 | $58.88 | -0.73% | 4,982,730 |
| Jan 12, 2026 | $57.52 | $61.75 | $57.00 | $59.31 | +2.95% | 6,918,349 |
| Jan 5, 2026 | $52.92 | $57.79 | $52.67 | $57.61 | +9.09% | 7,618,866 |
| Dec 29, 2025 | $51.96 | $52.91 | $49.65 | $52.81 | +0.49% | 3,985,489 |
| Dec 22, 2025 | $52.06 | $52.58 | $50.72 | $52.55 | +1.02% | 2,922,401 |
| Dec 15, 2025 | $49.88 | $52.77 | $48.63 | $52.02 | +4.33% | 7,617,971 |
| Dec 8, 2025 | $47.25 | $50.62 | $46.47 | $49.86 | +6.13% | 4,747,025 |
| Dec 1, 2025 | $47.13 | $48.89 | $46.58 | $46.98 | -1.43% | 4,246,233 |
| Nov 24, 2025 | $45.48 | $47.96 | $44.82 | $47.66 | +4.98% | 4,764,587 |
| Nov 17, 2025 | $45.25 | $45.58 | $43.07 | $45.40 | +1.02% | 5,439,428 |
| Nov 10, 2025 | $47.46 | $47.80 | $44.90 | $44.94 | -5.29% | 5,744,694 |
| Nov 3, 2025 | $49.55 | $49.66 | $46.86 | $47.45 | -4.72% | 6,766,051 |
| Oct 27, 2025 | $56.64 | $57.47 | $48.76 | $49.80 | -11.31% | 13,714,247 |
| Oct 20, 2025 | $54.20 | $57.56 | $53.93 | $56.15 | +4.04% | 6,674,581 |
| Oct 13, 2025 | $53.04 | $55.28 | $52.56 | $53.97 | +3.63% | 4,890,172 |
| Oct 6, 2025 | $55.54 | $55.54 | $51.78 | $52.08 | -6.16% | 5,319,834 |
| Sep 29, 2025 | $55.45 | $55.83 | $53.79 | $55.50 | +1.37% | 6,265,967 |
| Sep 22, 2025 | $54.46 | $55.44 | $53.60 | $54.75 | +0.31% | 5,805,506 |
| Sep 15, 2025 | $56.58 | $56.76 | $53.38 | $54.58 | -3.45% | 9,013,097 |
| Sep 8, 2025 | $60.75 | $60.85 | $56.27 | $56.53 | -6.76% | 7,078,061 |
| Sep 2, 2025 | $60.59 | $62.42 | $60.13 | $60.63 | -1.35% | 3,378,902 |
| Aug 25, 2025 | $62.71 | $62.95 | $61.34 | $61.46 | -1.99% | 5,251,728 |
| Aug 18, 2025 | $62.87 | $64.04 | $60.90 | $62.71 | -0.44% | 5,323,651 |
| Aug 11, 2025 | $61.65 | $64.87 | $60.89 | $62.99 | +2.36% | 6,401,987 |
| Aug 4, 2025 | $63.17 | $63.50 | $60.69 | $61.54 | -1.35% | 9,046,705 |
| Jul 28, 2025 | $65.95 | $67.63 | $61.28 | $62.38 | -5.17% | 11,754,006 |
| Jul 21, 2025 | $63.24 | $69.70 | $63.12 | $65.78 | +4.95% | 8,047,453 |
| Jul 14, 2025 | $65.04 | $65.16 | $60.51 | $62.68 | -3.23% | 6,357,616 |
| Jul 7, 2025 | $65.02 | $65.45 | $62.87 | $64.77 | -1.42% | 6,683,048 |
| Jun 30, 2025 | $62.44 | $65.99 | $61.33 | $65.70 | +5.54% | 5,098,266 |
| Jun 23, 2025 | $59.15 | $62.30 | $57.12 | $62.25 | +3.77% | 7,003,712 |
| Jun 16, 2025 | $57.86 | $60.22 | $57.62 | $59.99 | +5.21% | 5,683,720 |
| Jun 9, 2025 | $58.02 | $59.45 | $56.40 | $57.02 | -1.37% | 7,036,642 |
| Jun 2, 2025 | $54.93 | $57.89 | $54.27 | $57.81 | +4.79% | 6,160,119 |
| May 26, 2025 | $51.26 | $57.02 | $51.26 | $55.17 | +4.93% | 6,187,423 |
| May 19, 2025 | $55.09 | $55.64 | $51.36 | $52.58 | -6.21% | 4,560,508 |
| May 12, 2025 | $52.21 | $56.26 | $51.45 | $56.06 | +11.83% | 6,394,413 |
| May 5, 2025 | $49.90 | $51.02 | $48.57 | $50.13 | -0.36% | 4,972,168 |
| Apr 28, 2025 | $50.35 | $51.85 | $47.23 | $50.31 | +0.32% | 10,044,979 |
| Apr 21, 2025 | $47.30 | $52.27 | $47.02 | $50.15 | +4.76% | 7,375,019 |
| Apr 14, 2025 | $47.19 | $48.26 | $46.02 | $47.87 | +3.88% | 3,438,190 |
| Apr 7, 2025 | $43.01 | $49.02 | $42.69 | $46.08 | +0.88% | 8,545,280 |
| Mar 31, 2025 | $48.73 | $51.89 | $43.12 | $45.68 | -8.05% | 6,740,956 |
| Mar 24, 2025 | $49.43 | $51.99 | $49.08 | $49.68 | +2.01% | 5,245,753 |
| Mar 17, 2025 | $46.29 | $49.44 | $45.92 | $48.70 | +5.43% | 6,178,292 |
| Mar 10, 2025 | $48.83 | $49.87 | $44.40 | $46.19 | -6.04% | 7,515,425 |
| Mar 3, 2025 | $54.19 | $55.14 | $48.07 | $49.16 | -9.01% | 8,960,617 |
| Feb 24, 2025 | $54.74 | $55.42 | $52.00 | $54.03 | -1.13% | 14,922,513 |
| Feb 18, 2025 | $53.71 | $56.55 | $53.00 | $54.65 | +2.46% | 10,408,568 |
| Feb 10, 2025 | $53.60 | $53.60 | $50.36 | $53.34 | +0.06% | 6,172,490 |
| Feb 3, 2025 | $54.42 | $57.32 | $52.71 | $53.31 | -5.06% | 5,898,473 |
| Jan 27, 2025 | $51.13 | $56.55 | $50.86 | $56.15 | +9.09% | 6,273,848 |
| Jan 21, 2025 | $49.53 | $52.90 | $49.40 | $51.47 | +5.56% | 5,315,192 |
| Jan 13, 2025 | $48.24 | $51.00 | $47.20 | $48.76 | -0.27% | 6,547,625 |
| Jan 6, 2025 | $49.39 | $51.81 | $47.90 | $48.89 | -1.19% | 6,470,785 |
| Dec 30, 2024 | $47.15 | $49.60 | $46.84 | $49.48 | +3.10% | 3,407,138 |
| Dec 23, 2024 | $48.26 | $48.64 | $47.06 | $47.99 | -0.79% | 3,032,147 |
| Dec 16, 2024 | $50.06 | $51.80 | $47.36 | $48.37 | -3.01% | 6,840,858 |
| Dec 9, 2024 | $50.35 | $51.49 | $48.26 | $49.87 | -0.10% | 5,042,241 |
| Dec 2, 2024 | $50.78 | $52.10 | $48.94 | $49.92 | -1.42% | 6,312,544 |
| Nov 25, 2024 | $46.90 | $50.94 | $46.90 | $50.64 | +8.76% | 4,365,065 |
| Nov 18, 2024 | $48.32 | $48.75 | $45.75 | $46.56 | -3.12% | 4,210,659 |
| Nov 11, 2024 | $47.37 | $49.65 | $46.70 | $48.06 | +3.24% | 5,802,683 |
| Nov 4, 2024 | $45.63 | $50.75 | $45.11 | $46.55 | +1.59% | 6,632,124 |
| Oct 28, 2024 | $42.82 | $49.75 | $42.44 | $45.82 | +8.99% | 8,793,706 |
| Oct 21, 2024 | $42.87 | $43.51 | $40.72 | $42.04 | -2.28% | 5,339,217 |
| Oct 14, 2024 | $39.60 | $43.41 | $38.47 | $43.02 | +8.72% | 6,285,538 |
| Oct 7, 2024 | $42.43 | $42.43 | $38.40 | $39.57 | -7.11% | 4,499,487 |
| Sep 30, 2024 | $39.93 | $42.82 | $39.85 | $42.60 | +7.04% | 3,921,935 |
| Sep 23, 2024 | $39.05 | $41.26 | $38.82 | $39.80 | +2.76% | 4,171,990 |
| Sep 16, 2024 | $37.39 | $40.08 | $37.18 | $38.73 | +3.64% | 5,262,574 |
| Sep 9, 2024 | $37.31 | $38.03 | $35.40 | $37.37 | -0.24% | 3,933,147 |
| Sep 3, 2024 | $39.05 | $39.84 | $37.34 | $37.46 | -4.71% | 2,627,536 |
| Aug 26, 2024 | $40.71 | $41.34 | $38.72 | $39.31 | -3.20% | 4,478,766 |
| Aug 19, 2024 | $37.00 | $40.72 | $37.00 | $40.61 | +9.20% | 4,239,408 |
| Aug 12, 2024 | $36.08 | $37.56 | $35.12 | $37.19 | +4.06% | 3,820,237 |
| Aug 5, 2024 | $33.79 | $36.28 | $33.50 | $35.74 | +1.82% | 5,202,803 |
| Jul 29, 2024 | $37.39 | $39.86 | $34.23 | $35.10 | -6.10% | 7,760,873 |
| Jul 22, 2024 | $39.65 | $39.74 | $36.01 | $37.38 | -6.06% | 5,896,833 |
| Jul 15, 2024 | $38.43 | $41.12 | $37.87 | $39.79 | +4.79% | 5,996,289 |
| Jul 8, 2024 | $37.90 | $38.80 | $36.78 | $37.97 | +1.17% | 4,030,676 |
| Jul 1, 2024 | $39.39 | $39.40 | $36.98 | $37.53 | -4.48% | 2,764,460 |
| Jun 24, 2024 | $40.07 | $40.88 | $38.77 | $39.29 | -1.80% | 3,653,973 |
| Jun 17, 2024 | $39.47 | $40.98 | $39.01 | $40.01 | +1.37% | 3,886,774 |
| Jun 10, 2024 | $38.23 | $40.81 | $37.35 | $39.47 | +1.73% | 5,215,072 |
| Jun 3, 2024 | $38.26 | $39.95 | $38.08 | $38.80 | +0.83% | 4,043,060 |
| May 28, 2024 | $38.01 | $38.93 | $36.98 | $38.48 | +2.67% | 3,764,819 |
| May 20, 2024 | $38.34 | $38.70 | $36.54 | $37.48 | -2.50% | 5,218,308 |
| May 13, 2024 | $37.88 | $41.25 | $37.80 | $38.44 | +2.10% | 8,633,778 |
| May 6, 2024 | $34.02 | $37.89 | $33.74 | $37.65 | +11.82% | 9,773,041 |
| Apr 29, 2024 | $35.42 | $35.67 | $33.44 | $33.67 | -4.77% | 3,437,539 |
| Apr 22, 2024 | $34.11 | $35.63 | $33.79 | $35.36 | +3.99% | 4,118,570 |
| Apr 15, 2024 | $33.42 | $34.60 | $33.08 | $34.00 | +1.64% | 3,444,811 |
| Apr 8, 2024 | $34.24 | $34.94 | $33.05 | $33.45 | -2.45% | 4,253,417 |
| Apr 1, 2024 | $36.61 | $37.65 | $34.12 | $34.29 | -5.15% | 5,357,052 |
| Mar 25, 2024 | $34.86 | $36.61 | $34.39 | $36.15 | +4.24% | 2,883,503 |
| Mar 18, 2024 | $35.60 | $36.73 | $34.61 | $34.68 | -3.02% | 3,874,050 |
| Mar 11, 2024 | $36.61 | $37.26 | $35.60 | $35.76 | -3.12% | 3,344,004 |
| Mar 4, 2024 | $35.37 | $37.50 | $34.65 | $36.91 | +4.24% | 4,354,796 |
| Feb 26, 2024 | $35.87 | $36.36 | $34.89 | $35.41 | -1.23% | 3,516,195 |
| Feb 20, 2024 | $34.80 | $36.27 | $33.92 | $35.85 | +2.63% | 5,763,309 |
| Feb 12, 2024 | $35.20 | $35.80 | $33.61 | $34.93 | -0.51% | 3,817,345 |
| Feb 5, 2024 | $34.91 | $35.75 | $33.72 | $35.11 | -0.88% | 4,082,780 |
| Jan 29, 2024 | $33.64 | $35.77 | $33.59 | $35.42 | +5.54% | 3,646,057 |
| Jan 22, 2024 | $33.13 | $34.23 | $32.76 | $33.56 | +2.63% | 3,722,372 |
| Jan 16, 2024 | $32.03 | $32.82 | $31.24 | $32.70 | +0.96% | 3,155,845 |
| Jan 8, 2024 | $33.48 | $34.50 | $32.29 | $32.39 | -3.11% | 3,635,366 |
| Jan 2, 2024 | $35.01 | $35.42 | $32.65 | $33.43 | -4.51% | 3,776,002 |
| Dec 26, 2023 | $35.80 | $36.27 | $34.73 | $35.01 | -2.02% | 3,075,148 |
| Dec 18, 2023 | $34.13 | $36.42 | $33.53 | $35.73 | +4.84% | 3,700,931 |
| Dec 11, 2023 | $33.27 | $34.52 | $32.26 | $34.08 | +2.43% | 5,513,663 |
| Dec 4, 2023 | $32.87 | $33.97 | $32.23 | $33.27 | +1.16% | 3,624,126 |
| Nov 27, 2023 | $32.39 | $33.05 | $30.96 | $32.89 | +1.17% | 4,289,011 |
| Nov 20, 2023 | $32.59 | $33.16 | $32.12 | $32.51 | -0.18% | 2,150,688 |
| Nov 13, 2023 | $30.68 | $33.45 | $30.46 | $32.57 | +5.92% | 4,367,506 |
| Nov 6, 2023 | $31.20 | $31.58 | $30.04 | $30.75 | -1.09% | 4,185,570 |
| Oct 30, 2023 | $30.24 | $32.01 | $29.27 | $31.09 | +3.88% | 7,197,286 |
| Oct 23, 2023 | $30.38 | $31.01 | $29.60 | $29.93 | -2.86% | 3,584,452 |
| Oct 16, 2023 | $29.33 | $31.99 | $29.19 | $30.81 | +6.28% | 4,435,025 |
| Oct 9, 2023 | $28.80 | $30.75 | $28.67 | $28.99 | -0.82% | 4,257,624 |
| Oct 2, 2023 | $30.28 | $30.52 | $28.58 | $29.23 | -3.53% | 4,449,700 |
| Sep 25, 2023 | $28.70 | $30.75 | $28.60 | $30.30 | +4.66% | 4,226,273 |
| Sep 18, 2023 | $30.57 | $30.70 | $28.75 | $28.95 | -5.02% | 4,124,677 |
| Sep 11, 2023 | $30.44 | $30.56 | $29.43 | $30.48 | +0.56% | 5,377,659 |
| Sep 5, 2023 | $31.68 | $31.68 | $30.06 | $30.31 | -4.84% | 3,183,705 |
| Aug 28, 2023 | $31.63 | $32.65 | $31.40 | $31.85 | +0.76% | 2,878,040 |
| Aug 21, 2023 | $32.50 | $32.92 | $31.44 | $31.61 | -2.59% | 4,314,427 |
| Aug 14, 2023 | $34.43 | $34.50 | $32.31 | $32.45 | -6.38% | 5,859,744 |
| Aug 7, 2023 | $36.45 | $37.07 | $34.24 | $34.66 | -4.70% | 4,249,720 |
| Jul 31, 2023 | $37.07 | $38.19 | $35.03 | $36.37 | -1.84% | 7,012,986 |
| Jul 24, 2023 | $37.05 | $37.75 | $36.12 | $37.05 | +0.52% | 3,799,932 |
| Jul 17, 2023 | $35.82 | $37.55 | $34.42 | $36.86 | +2.87% | 5,135,861 |
| Jul 10, 2023 | $34.49 | $37.33 | $34.49 | $35.83 | +4.40% | 3,325,028 |
| Jul 3, 2023 | $34.50 | $35.58 | $33.40 | $34.32 | -0.75% | 2,508,007 |
| Jun 26, 2023 | $32.06 | $34.99 | $31.85 | $34.58 | +6.89% | 3,401,767 |
| Jun 20, 2023 | $33.51 | $34.45 | $31.71 | $32.35 | -4.15% | 3,274,459 |
| Jun 12, 2023 | $33.03 | $34.57 | $32.78 | $33.75 | +2.80% | 5,117,021 |
| Jun 5, 2023 | $32.90 | $34.34 | $31.89 | $32.83 | -0.52% | 3,849,030 |
| May 30, 2023 | $32.65 | $33.19 | $30.95 | $33.00 | +1.16% | 3,209,999 |
| May 22, 2023 | $34.50 | $34.66 | $32.15 | $32.62 | -5.45% | 4,455,366 |
| May 15, 2023 | $31.22 | $35.45 | $30.91 | $34.50 | +10.65% | 5,748,784 |
| May 8, 2023 | $32.92 | $35.07 | $30.94 | $31.18 | -4.91% | 9,691,040 |
| May 1, 2023 | $33.65 | $34.28 | $32.28 | $32.79 | -2.67% | 4,227,727 |
| Apr 24, 2023 | $33.10 | $33.80 | $31.62 | $33.69 | +1.41% | 4,811,920 |
| Apr 17, 2023 | $32.58 | $33.59 | $32.04 | $33.22 | +1.68% | 4,566,561 |
| Apr 10, 2023 | $33.69 | $35.22 | $32.26 | $32.67 | -2.59% | 6,832,634 |
| Apr 3, 2023 | $35.09 | $35.22 | $33.23 | $33.54 | -4.31% | 3,543,165 |
| Mar 27, 2023 | $34.33 | $35.53 | $34.00 | $35.05 | +3.51% | 3,018,807 |
| Mar 20, 2023 | $35.42 | $35.65 | $33.17 | $33.86 | -4.46% | 5,521,325 |
| Mar 13, 2023 | $34.17 | $36.07 | $33.29 | $35.44 | +1.75% | 5,140,143 |
| Mar 6, 2023 | $37.85 | $37.85 | $34.64 | $34.83 | -7.22% | 4,818,719 |
| Feb 27, 2023 | $38.64 | $38.95 | $37.02 | $37.54 | -2.16% | 3,726,981 |
| Feb 21, 2023 | $39.79 | $40.85 | $37.98 | $38.37 | -4.31% | 6,051,582 |
| Feb 13, 2023 | $37.73 | $41.08 | $37.44 | $40.10 | +6.25% | 5,597,355 |
| Feb 6, 2023 | $39.07 | $39.68 | $36.91 | $37.74 | -4.33% | 3,581,688 |
| Jan 30, 2023 | $38.52 | $41.28 | $37.29 | $39.45 | +1.86% | 4,643,495 |
| Jan 23, 2023 | $39.23 | $41.05 | $35.76 | $38.73 | -0.72% | 7,071,021 |
| Jan 17, 2023 | $36.29 | $39.03 | $36.29 | $39.01 | +1.27% | 4,234,830 |
| Jan 9, 2023 | $35.85 | $39.70 | $35.68 | $38.52 | +8.75% | 5,478,079 |
| Jan 3, 2023 | $32.30 | $35.60 | $31.90 | $35.42 | +11.70% | 5,357,475 |
| Dec 27, 2022 | $32.19 | $32.71 | $30.98 | $31.71 | -1.09% | 2,559,907 |
| Dec 19, 2022 | $32.26 | $32.35 | $30.51 | $32.06 | -1.17% | 4,468,530 |
| Dec 12, 2022 | $31.61 | $35.30 | $31.00 | $32.44 | -1.79% | 6,929,919 |
| Dec 5, 2022 | $32.94 | $34.19 | $31.24 | $33.03 | -0.63% | 4,720,909 |
| Nov 28, 2022 | $36.71 | $37.12 | $32.65 | $33.24 | -9.87% | 4,688,530 |
| Nov 21, 2022 | $36.47 | $37.15 | $35.50 | $36.88 | +0.99% | 2,250,851 |
| Nov 14, 2022 | $36.19 | $38.33 | $36.05 | $36.52 | -0.87% | 5,056,566 |
| Nov 7, 2022 | $34.09 | $37.09 | $32.78 | $36.84 | +9.09% | 5,448,811 |
| Oct 31, 2022 | $35.88 | $36.44 | $31.81 | $33.77 | -6.74% | 9,355,985 |
| Oct 24, 2022 | $33.19 | $36.43 | $32.01 | $36.21 | +9.07% | 5,620,316 |
| Oct 17, 2022 | $32.69 | $33.60 | $31.98 | $33.20 | +3.56% | 3,430,453 |
| Oct 10, 2022 | $30.97 | $33.88 | $29.20 | $32.06 | +3.75% | 4,433,385 |
| Oct 3, 2022 | $29.60 | $32.45 | $28.48 | $30.90 | +5.53% | 4,586,881 |
| Sep 26, 2022 | $28.67 | $30.48 | $28.28 | $29.28 | +2.99% | 4,736,634 |
| Sep 19, 2022 | $31.98 | $33.28 | $27.91 | $28.43 | -12.84% | 4,895,209 |
| Sep 12, 2022 | $34.12 | $34.33 | $31.65 | $32.62 | -2.60% | 4,678,003 |
| Sep 6, 2022 | $30.92 | $34.19 | $29.31 | $33.49 | +8.38% | 3,672,754 |
| Aug 29, 2022 | $31.48 | $31.92 | $29.91 | $30.90 | -2.62% | 4,511,667 |
| Aug 22, 2022 | $31.98 | $34.32 | $30.98 | $31.73 | -3.20% | 6,285,796 |
| Aug 15, 2022 | $33.21 | $34.32 | $32.51 | $32.78 | -2.64% | 4,451,714 |
| Aug 8, 2022 | $29.76 | $33.71 | $29.70 | $33.67 | +14.56% | 6,295,037 |
| Aug 1, 2022 | $28.83 | $31.18 | $28.34 | $29.39 | +0.55% | 5,593,991 |
| Jul 25, 2022 | $28.57 | $30.20 | $26.86 | $29.23 | +2.31% | 7,553,067 |
| Jul 18, 2022 | $27.42 | $29.43 | $26.89 | $28.57 | +4.19% | 4,551,682 |
| Jul 11, 2022 | $26.76 | $27.92 | $26.05 | $27.42 | +0.92% | 3,902,508 |
| Jul 5, 2022 | $26.84 | $29.17 | $26.27 | $27.17 | -1.95% | 3,818,575 |
| Jun 27, 2022 | $29.01 | $29.39 | $26.19 | $27.71 | -3.65% | 4,571,725 |
| Jun 21, 2022 | $28.35 | $28.91 | $26.12 | $28.76 | +2.57% | 4,342,318 |
| Jun 13, 2022 | $29.17 | $29.96 | $26.72 | $28.04 | -8.01% | 4,812,851 |
| Jun 6, 2022 | $32.00 | $32.58 | $30.39 | $30.48 | -4.63% | 4,424,477 |
| May 31, 2022 | $34.05 | $34.25 | $30.96 | $31.96 | -7.39% | 3,654,137 |
| May 23, 2022 | $29.53 | $34.67 | $27.42 | $34.51 | +17.38% | 7,270,875 |
| May 16, 2022 | $33.38 | $33.67 | $29.16 | $29.40 | -12.37% | 6,245,148 |
| May 9, 2022 | $35.22 | $35.71 | $31.86 | $33.55 | -6.91% | 4,348,626 |
| May 2, 2022 | $37.10 | $39.44 | $34.81 | $36.04 | -2.36% | 5,460,514 |
| Apr 25, 2022 | $37.46 | $39.17 | $36.16 | $36.91 | -2.12% | 6,282,228 |
| Apr 18, 2022 | $36.51 | $39.09 | $36.25 | $37.71 | +2.56% | 4,461,773 |
| Apr 11, 2022 | $35.23 | $38.34 | $34.90 | $36.77 | +4.37% | 5,073,197 |
| Apr 4, 2022 | $38.72 | $39.44 | $34.61 | $35.23 | -9.53% | 4,712,592 |
| Mar 28, 2022 | $37.65 | $41.00 | $37.53 | $38.94 | +3.70% | 4,819,281 |
| Mar 21, 2022 | $38.46 | $38.81 | $37.10 | $37.55 | -1.47% | 3,135,718 |
| Mar 14, 2022 | $34.84 | $38.88 | $34.04 | $38.11 | +11.17% | 4,457,253 |
| Mar 7, 2022 | $36.79 | $36.79 | $31.43 | $34.28 | -6.36% | 6,581,725 |
| Feb 28, 2022 | $42.74 | $43.05 | $36.45 | $36.61 | -15.43% | 5,025,035 |
| Feb 22, 2022 | $42.17 | $43.36 | $39.10 | $43.29 | +0.79% | 3,486,974 |
| Feb 14, 2022 | $39.58 | $44.65 | $39.58 | $42.95 | +8.24% | 7,139,661 |
| Feb 7, 2022 | $36.71 | $41.42 | $36.41 | $39.68 | +8.77% | 3,724,995 |
| Jan 31, 2022 | $34.75 | $38.07 | $34.41 | $36.48 | +4.41% | 4,775,587 |
| Jan 24, 2022 | $34.86 | $38.40 | $33.42 | $34.94 | -1.63% | 5,355,318 |
| Jan 18, 2022 | $37.00 | $37.59 | $35.40 | $35.52 | -5.31% | 3,340,038 |
| Jan 10, 2022 | $38.72 | $38.89 | $36.41 | $37.51 | -3.65% | 4,356,782 |
| Jan 3, 2022 | $38.56 | $42.12 | $38.35 | $38.93 | -0.56% | 4,400,754 |
| Dec 27, 2021 | $40.24 | $40.90 | $39.04 | $39.15 | -2.76% | 2,418,527 |
| Dec 20, 2021 | $37.33 | $41.40 | $36.46 | $40.26 | +5.06% | 3,561,816 |
| Dec 13, 2021 | $41.64 | $41.64 | $36.42 | $38.32 | -7.53% | 5,241,374 |
| Dec 6, 2021 | $39.57 | $42.59 | $39.43 | $41.44 | +5.71% | 3,453,719 |
| Nov 29, 2021 | $40.90 | $40.91 | $36.68 | $39.20 | -2.00% | 6,200,744 |
| Nov 22, 2021 | $41.64 | $42.64 | $38.21 | $40.00 | -3.61% | 3,087,662 |
| Nov 15, 2021 | $44.98 | $45.39 | $40.75 | $41.50 | -6.30% | 3,633,127 |
| Nov 8, 2021 | $46.57 | $47.17 | $43.65 | $44.29 | -4.96% | 3,990,671 |
| Nov 1, 2021 | $41.03 | $46.85 | $40.28 | $46.60 | +14.67% | 8,364,509 |
| Oct 25, 2021 | $42.38 | $42.50 | $40.37 | $40.64 | -4.04% | 4,061,821 |
| Oct 18, 2021 | $42.63 | $43.49 | $40.56 | $42.35 | -1.60% | 5,769,185 |
| Oct 11, 2021 | $45.73 | $46.71 | $42.86 | $43.04 | -5.30% | 4,314,632 |
| Oct 4, 2021 | $49.10 | $49.45 | $44.77 | $45.45 | -7.98% | 4,040,365 |
| Sep 27, 2021 | $50.02 | $51.19 | $45.66 | $49.39 | -0.22% | 4,656,059 |
| Sep 20, 2021 | $43.77 | $49.63 | $42.63 | $49.50 | +9.98% | 6,188,106 |
| Sep 13, 2021 | $44.78 | $46.10 | $43.92 | $45.01 | +1.33% | 4,498,355 |
| Sep 7, 2021 | $45.84 | $45.97 | $43.95 | $44.42 | -2.42% | 2,176,083 |
| Aug 30, 2021 | $46.42 | $47.70 | $45.31 | $45.52 | -2.49% | 5,180,520 |
| Aug 23, 2021 | $42.94 | $46.80 | $42.13 | $46.68 | +10.41% | 4,201,241 |
| Aug 16, 2021 | $43.92 | $44.18 | $40.72 | $42.28 | -4.24% | 4,065,869 |
| Aug 9, 2021 | $43.71 | $44.86 | $42.08 | $44.15 | +1.08% | 3,994,447 |
| Aug 2, 2021 | $45.73 | $46.43 | $42.29 | $43.68 | -3.49% | 7,444,255 |
| Jul 26, 2021 | $51.82 | $55.31 | $45.19 | $45.26 | -12.61% | 14,918,170 |
| Jul 19, 2021 | $48.14 | $52.79 | $46.53 | $51.79 | +3.89% | 5,645,463 |
| Jul 12, 2021 | $53.02 | $54.20 | $49.54 | $49.85 | -3.50% | 4,225,812 |
| Jul 6, 2021 | $53.18 | $53.18 | $48.85 | $51.66 | -3.13% | 4,487,381 |
| Jun 28, 2021 | $53.97 | $54.84 | $51.86 | $53.33 | -1.48% | 3,716,977 |
| Jun 21, 2021 | $52.06 | $55.03 | $51.56 | $54.13 | +4.66% | 6,163,896 |
| Jun 14, 2021 | $56.90 | $57.65 | $51.54 | $51.72 | -7.77% | 7,535,095 |
| Jun 7, 2021 | $56.29 | $63.25 | $55.21 | $56.08 | -0.23% | 12,400,303 |
| Jun 1, 2021 | $58.73 | $59.17 | $55.12 | $56.21 | -4.44% | 4,634,347 |
| May 24, 2021 | $56.12 | $59.39 | $55.19 | $58.82 | +5.47% | 3,558,658 |
| May 17, 2021 | $59.08 | $59.70 | $54.85 | $55.77 | -5.95% | 3,000,759 |
| May 10, 2021 | $63.72 | $63.77 | $55.62 | $59.30 | -7.02% | 3,808,112 |
| May 3, 2021 | $63.20 | $64.84 | $60.11 | $63.78 | +1.90% | 3,812,713 |
| Apr 26, 2021 | $58.25 | $65.81 | $56.85 | $62.59 | +8.17% | 4,259,760 |
| Apr 19, 2021 | $57.87 | $59.71 | $54.93 | $57.86 | +0.03% | 3,202,669 |
| Apr 12, 2021 | $59.00 | $59.57 | $57.12 | $57.84 | -1.31% | 2,244,371 |
| Apr 5, 2021 | $59.49 | $60.39 | $57.76 | $58.61 | -0.80% | 2,581,919 |
| Mar 29, 2021 | $61.62 | $62.38 | $58.05 | $59.08 | -4.73% | 2,087,935 |
| Mar 22, 2021 | $60.32 | $62.13 | $54.00 | $62.01 | +2.77% | 4,194,575 |
| Mar 15, 2021 | $62.49 | $63.20 | $58.35 | $60.34 | -2.28% | 2,760,472 |
| Mar 8, 2021 | $57.00 | $61.96 | $56.23 | $61.75 | +10.03% | 3,734,160 |
| Mar 1, 2021 | $55.80 | $59.72 | $52.39 | $56.12 | +2.13% | 4,447,686 |
| Feb 22, 2021 | $52.23 | $56.48 | $51.62 | $54.95 | +4.17% | 6,082,490 |
| Feb 16, 2021 | $50.00 | $53.00 | $47.08 | $52.75 | +5.48% | 5,061,007 |
| Feb 8, 2021 | $47.90 | $52.40 | $47.00 | $50.01 | +5.55% | 4,344,478 |
| Feb 1, 2021 | $45.86 | $47.85 | $42.71 | $47.38 | +5.36% | 4,319,068 |
| Jan 25, 2021 | $43.02 | $57.20 | $42.76 | $44.97 | +6.16% | 13,751,792 |
| Jan 19, 2021 | $41.44 | $43.86 | $40.64 | $42.36 | +2.77% | 4,092,520 |
| Jan 11, 2021 | $37.59 | $42.20 | $37.34 | $41.22 | +8.10% | 4,109,992 |
| Jan 4, 2021 | $37.19 | $38.68 | $34.64 | $38.13 | +2.89% | 5,625,501 |
| Dec 28, 2020 | $37.58 | $38.09 | $35.90 | $37.06 | -0.40% | 2,797,390 |
| Dec 21, 2020 | $36.69 | $38.08 | $35.78 | $37.21 | -0.64% | 2,403,655 |
| Dec 14, 2020 | $37.33 | $38.19 | $35.38 | $37.45 | +0.75% | 5,613,848 |
| Dec 7, 2020 | $38.15 | $38.44 | $36.17 | $37.17 | -3.75% | 3,948,357 |
| Nov 30, 2020 | $36.85 | $40.24 | $36.48 | $38.62 | +3.76% | 5,804,064 |
| Nov 23, 2020 | $35.46 | $37.94 | $34.38 | $37.22 | +6.95% | 4,054,575 |
| Nov 16, 2020 | $37.47 | $37.75 | $34.29 | $34.80 | -0.88% | 6,365,522 |
| Nov 9, 2020 | $35.42 | $39.55 | $33.18 | $35.11 | +13.04% | 9,705,065 |
| Nov 2, 2020 | $30.01 | $32.75 | $29.15 | $31.06 | +4.51% | 4,098,347 |
| Oct 26, 2020 | $32.19 | $32.49 | $28.50 | $29.72 | -9.17% | 7,150,069 |
| Oct 19, 2020 | $30.97 | $33.81 | $30.78 | $32.72 | +7.35% | 7,931,795 |
| Oct 12, 2020 | $31.85 | $31.85 | $29.21 | $30.48 | -3.76% | 6,368,817 |
| Oct 5, 2020 | $29.60 | $32.10 | $29.02 | $31.67 | +8.13% | 6,298,205 |
| Sep 28, 2020 | $27.18 | $29.43 | $26.52 | $29.29 | +9.45% | 7,720,296 |
| Sep 21, 2020 | $28.18 | $29.16 | $26.47 | $26.76 | -8.73% | 7,480,979 |
| Sep 14, 2020 | $28.55 | $31.49 | $28.53 | $29.32 | +3.93% | 7,507,977 |
| Sep 8, 2020 | $30.70 | $31.66 | $27.67 | $28.21 | -9.58% | 6,261,356 |
| Aug 31, 2020 | $30.64 | $32.64 | $29.03 | $31.20 | +1.33% | 7,197,614 |
| Aug 24, 2020 | $26.57 | $31.57 | $25.79 | $30.79 | +18.24% | 8,893,506 |
| Aug 17, 2020 | $27.10 | $27.18 | $24.86 | $26.04 | -4.19% | 6,384,040 |
| Aug 10, 2020 | $26.37 | $28.00 | $25.98 | $27.18 | +5.19% | 6,923,609 |
| Aug 3, 2020 | $23.37 | $25.87 | $22.75 | $25.84 | +7.67% | 8,190,341 |
| Jul 27, 2020 | $24.68 | $27.28 | $23.67 | $24.00 | -3.26% | 13,007,366 |
| Jul 20, 2020 | $22.38 | $25.00 | $21.38 | $24.81 | +9.88% | 10,181,423 |
| Jul 13, 2020 | $21.91 | $23.41 | $20.25 | $22.58 | +4.10% | 11,976,381 |
| Jul 6, 2020 | $22.27 | $22.45 | $20.35 | $21.69 | +0.60% | 11,595,456 |
| Jun 29, 2020 | $20.57 | $23.64 | $20.41 | $21.56 | +7.05% | 13,890,254 |
| Jun 22, 2020 | $22.80 | $24.49 | $19.78 | $20.14 | -12.13% | 20,557,869 |
| Jun 15, 2020 | $23.10 | $26.85 | $22.83 | $22.92 | -5.41% | 22,111,538 |
| Jun 8, 2020 | $29.61 | $30.41 | $22.00 | $24.23 | -14.08% | 25,165,969 |
| Jun 1, 2020 | $21.58 | $29.35 | $20.09 | $28.20 | +31.28% | 34,902,878 |
| May 26, 2020 | $21.04 | $24.00 | $20.67 | $21.48 | +7.56% | 16,212,428 |
| May 18, 2020 | $19.78 | $20.71 | $18.79 | $19.97 | +7.86% | 10,642,414 |
| May 11, 2020 | $21.67 | $22.35 | $16.80 | $18.52 | -17.49% | 17,649,416 |
| May 4, 2020 | $19.51 | $22.52 | $18.84 | $22.44 | +11.48% | 19,136,547 |
| Apr 27, 2020 | $18.84 | $25.71 | $18.64 | $20.13 | +8.25% | 21,925,822 |
| Apr 20, 2020 | $19.10 | $20.41 | $18.05 | $18.60 | -0.67% | 17,906,656 |
| Apr 13, 2020 | $20.65 | $20.65 | $16.63 | $18.72 | -7.33% | 15,626,475 |
| Apr 6, 2020 | $16.60 | $21.22 | $16.00 | $20.20 | +30.24% | 19,746,831 |
| Mar 30, 2020 | $18.26 | $18.29 | $14.63 | $15.51 | -4.14% | 18,652,845 |
| Mar 23, 2020 | $16.07 | $22.09 | $15.00 | $16.18 | +2.15% | 29,523,033 |
| Mar 16, 2020 | $20.01 | $23.30 | $14.52 | $15.84 | -32.62% | 22,137,384 |
| Mar 9, 2020 | $29.08 | $31.74 | $19.50 | $23.51 | -25.22% | 13,339,165 |
| Mar 2, 2020 | $35.90 | $36.79 | $29.45 | $31.44 | -11.76% | 8,823,393 |
| Feb 24, 2020 | $41.06 | $42.11 | $33.60 | $35.63 | -15.43% | 9,060,811 |
| Feb 18, 2020 | $39.96 | $43.00 | $39.35 | $42.13 | +4.52% | 6,265,376 |
| Feb 10, 2020 | $39.32 | $40.64 | $39.32 | $40.31 | +2.02% | 2,716,636 |
| Feb 3, 2020 | $38.50 | $40.48 | $37.73 | $39.51 | +2.89% | 2,795,524 |
| Jan 27, 2020 | $39.04 | $39.48 | $38.09 | $38.40 | -2.74% | 3,373,542 |
| Jan 21, 2020 | $38.73 | $39.95 | $38.40 | $39.48 | +1.65% | 2,479,948 |
| Jan 13, 2020 | $39.34 | $40.84 | $38.79 | $38.84 | -1.52% | 3,580,349 |
| Jan 6, 2020 | $38.53 | $40.06 | $38.52 | $39.44 | +1.78% | 2,904,916 |
| Dec 30, 2019 | $38.44 | $39.98 | $38.12 | $38.75 | +1.02% | 2,938,917 |
| Dec 23, 2019 | $39.69 | $39.97 | $38.31 | $38.36 | -3.33% | 4,087,517 |
| Dec 16, 2019 | $40.05 | $40.59 | $38.60 | $39.68 | -0.43% | 4,360,841 |
| Dec 9, 2019 | $43.13 | $43.22 | $39.00 | $39.85 | -7.80% | 3,551,469 |
| Dec 2, 2019 | $43.61 | $44.17 | $42.48 | $43.22 | -0.89% | 2,761,309 |
| Nov 25, 2019 | $43.56 | $44.66 | $43.23 | $43.61 | +0.81% | 2,215,015 |
| Nov 18, 2019 | $43.94 | $44.24 | $41.94 | $43.26 | -1.79% | 2,864,251 |
| Nov 11, 2019 | $42.93 | $44.19 | $41.71 | $44.05 | +2.30% | 3,147,004 |
| Nov 4, 2019 | $42.00 | $45.24 | $41.76 | $43.06 | +2.62% | 4,723,348 |
| Oct 28, 2019 | $42.10 | $44.74 | $40.51 | $41.96 | -0.02% | 7,128,047 |
| Oct 21, 2019 | $38.97 | $42.07 | $38.59 | $41.97 | +8.89% | 4,539,499 |
| Oct 14, 2019 | $39.05 | $39.22 | $37.75 | $38.55 | -1.34% | 3,115,047 |
| Oct 7, 2019 | $39.65 | $39.87 | $38.11 | $39.07 | -1.44% | 3,933,115 |
| Sep 30, 2019 | $41.10 | $42.35 | $39.15 | $39.64 | -3.06% | 4,824,079 |
| Sep 23, 2019 | $39.87 | $41.32 | $39.82 | $40.89 | +2.15% | 2,896,706 |
| Sep 16, 2019 | $42.30 | $43.35 | $39.47 | $40.03 | -5.99% | 3,620,496 |
| Sep 9, 2019 | $40.20 | $43.48 | $40.17 | $42.58 | +6.50% | 4,496,194 |
| Sep 3, 2019 | $37.84 | $41.47 | $37.68 | $39.98 | +5.24% | 3,046,436 |
| Aug 26, 2019 | $37.47 | $38.56 | $36.23 | $37.99 | +1.96% | 3,676,877 |
| Aug 19, 2019 | $37.00 | $38.21 | $35.83 | $37.26 | +2.11% | 4,362,213 |
| Aug 12, 2019 | $39.99 | $40.23 | $36.15 | $36.49 | -8.89% | 4,377,174 |
| Aug 5, 2019 | $41.85 | $42.36 | $39.80 | $40.05 | -5.50% | 4,320,554 |
| Jul 29, 2019 | $43.82 | $44.78 | $40.71 | $42.38 | -3.35% | 6,085,942 |
| Jul 22, 2019 | $43.61 | $44.48 | $42.75 | $43.85 | -0.23% | 3,512,202 |
| Jul 15, 2019 | $43.04 | $44.34 | $42.83 | $43.95 | +2.28% | 2,959,239 |
| Jul 8, 2019 | $43.86 | $44.14 | $42.12 | $42.97 | -2.36% | 2,628,797 |
| Jul 1, 2019 | $44.11 | $44.24 | $42.60 | $44.01 | +0.66% | 1,836,296 |
| Jun 24, 2019 | $44.34 | $44.65 | $42.59 | $43.72 | -1.11% | 2,985,641 |
| Jun 17, 2019 | $45.45 | $46.26 | $43.04 | $44.21 | -2.56% | 3,213,028 |
| Jun 10, 2019 | $44.63 | $46.15 | $44.61 | $45.37 | +1.96% | 2,934,842 |
| Jun 3, 2019 | $43.09 | $45.49 | $42.78 | $44.50 | +2.89% | 2,981,216 |
| May 28, 2019 | $44.95 | $45.41 | $42.99 | $43.25 | -3.50% | 3,668,718 |
| May 20, 2019 | $47.84 | $48.69 | $44.34 | $44.82 | -6.70% | 3,445,020 |
| May 13, 2019 | $47.18 | $48.35 | $46.85 | $48.04 | +0.57% | 3,436,207 |
| May 6, 2019 | $49.50 | $50.42 | $46.75 | $47.77 | -4.48% | 4,538,971 |
| Apr 29, 2019 | $50.09 | $51.15 | $48.22 | $50.01 | -0.16% | 6,173,611 |
| Apr 22, 2019 | $46.86 | $50.42 | $46.86 | $50.09 | +6.51% | 3,145,304 |
| Apr 15, 2019 | $47.75 | $48.16 | $46.12 | $47.03 | -1.26% | 2,867,228 |
| Apr 8, 2019 | $48.82 | $49.18 | $47.02 | $47.63 | -2.34% | 3,053,629 |
| Apr 1, 2019 | $48.98 | $49.20 | $47.42 | $48.77 | -0.31% | 3,221,032 |
| Mar 25, 2019 | $45.73 | $49.12 | $45.56 | $48.92 | +7.19% | 3,395,429 |
| Mar 18, 2019 | $46.44 | $46.59 | $44.39 | $45.64 | -1.66% | 3,209,643 |
| Mar 11, 2019 | $46.14 | $47.00 | $45.96 | $46.41 | +0.61% | 3,496,212 |
| Mar 4, 2019 | $46.87 | $47.19 | $45.35 | $46.13 | -1.54% | 4,032,845 |
| Feb 25, 2019 | $47.75 | $47.75 | $46.07 | $46.85 | -1.43% | 3,940,612 |
| Feb 19, 2019 | $47.03 | $50.07 | $45.86 | $47.53 | +1.06% | 7,179,956 |
| Feb 11, 2019 | $46.14 | $47.68 | $45.26 | $47.03 | +1.93% | 3,189,176 |
| Feb 4, 2019 | $45.10 | $46.77 | $45.10 | $46.14 | +2.60% | 2,765,019 |
| Jan 28, 2019 | $44.68 | $46.12 | $44.25 | $44.97 | +0.13% | 3,183,302 |
| Jan 22, 2019 | $46.01 | $46.19 | $44.16 | $44.91 | -2.56% | 2,697,726 |
| Jan 14, 2019 | $45.85 | $46.63 | $44.45 | $46.09 | -0.04% | 3,438,420 |
| Jan 7, 2019 | $42.16 | $46.72 | $41.88 | $46.11 | +8.72% | 4,884,986 |
| Dec 31, 2018 | $42.83 | $43.52 | $42.02 | $42.41 | -0.66% | 2,946,152 |
| Dec 24, 2018 | $42.19 | $43.97 | $41.63 | $42.69 | +0.47% | 2,490,049 |
| Dec 17, 2018 | $44.83 | $45.00 | $42.24 | $42.49 | -5.07% | 5,079,011 |
| Dec 10, 2018 | $45.96 | $46.58 | $44.62 | $44.76 | -2.46% | 3,517,688 |
| Dec 3, 2018 | $46.95 | $47.97 | $45.68 | $45.89 | -2.75% | 3,376,071 |
| Nov 26, 2018 | $50.43 | $50.46 | $46.88 | $47.19 | -5.96% | 4,662,674 |
| Nov 19, 2018 | $47.93 | $50.57 | $47.88 | $50.18 | +4.74% | 2,668,884 |
| Nov 12, 2018 | $50.50 | $51.90 | $47.04 | $47.91 | -8.41% | 4,322,349 |
| Nov 5, 2018 | $49.34 | $52.91 | $49.34 | $52.31 | +6.39% | 3,876,790 |
| Oct 29, 2018 | $49.13 | $49.75 | $46.93 | $49.17 | +1.11% | 7,177,709 |
| Oct 22, 2018 | $49.87 | $50.99 | $48.19 | $48.63 | -1.94% | 4,321,050 |
| Oct 15, 2018 | $50.11 | $51.72 | $49.12 | $49.59 | -1.23% | 3,916,724 |
| Oct 8, 2018 | $51.57 | $53.03 | $49.98 | $50.21 | -2.64% | 2,932,273 |
| Oct 1, 2018 | $53.59 | $53.68 | $51.20 | $51.57 | -3.68% | 2,367,447 |
| Sep 24, 2018 | $52.12 | $54.20 | $51.13 | $53.54 | +2.33% | 2,618,748 |
| Sep 17, 2018 | $53.03 | $54.35 | $52.31 | $52.32 | -1.15% | 2,750,267 |
| Sep 10, 2018 | $55.30 | $55.30 | $52.39 | $52.93 | -3.90% | 3,525,997 |
| Sep 4, 2018 | $53.14 | $55.63 | $52.35 | $55.08 | +3.59% | 2,538,205 |
| Aug 27, 2018 | $53.09 | $53.67 | $51.80 | $53.17 | +0.62% | 2,205,335 |
| Aug 20, 2018 | $51.48 | $53.41 | $51.37 | $52.84 | +2.96% | 2,270,330 |
| Aug 13, 2018 | $49.12 | $51.48 | $49.05 | $51.32 | +4.22% | 2,634,224 |
| Aug 6, 2018 | $49.94 | $50.74 | $48.94 | $49.24 | -0.91% | 3,788,361 |
| Jul 30, 2018 | $59.34 | $59.38 | $48.03 | $49.69 | -16.14% | 12,713,812 |
| Jul 23, 2018 | $59.20 | $60.19 | $57.72 | $59.25 | +0.34% | 3,762,720 |
| Jul 16, 2018 | $57.37 | $59.71 | $56.08 | $59.05 | +2.59% | 2,891,058 |
| Jul 9, 2018 | $57.20 | $58.10 | $55.76 | $57.56 | +0.88% | 3,031,247 |
| Jul 2, 2018 | $54.79 | $57.49 | $54.09 | $57.06 | +3.63% | 2,851,794 |
| Jun 25, 2018 | $57.51 | $57.70 | $54.39 | $55.06 | -4.53% | 5,478,427 |
| Jun 18, 2018 | $56.65 | $60.08 | $56.65 | $57.67 | -0.33% | 5,592,273 |
| Jun 11, 2018 | $54.04 | $58.83 | $53.23 | $57.86 | +7.03% | 6,489,831 |
| Jun 4, 2018 | $52.21 | $54.71 | $52.00 | $54.06 | +3.88% | 3,350,565 |
| May 29, 2018 | $51.00 | $52.39 | $50.84 | $52.04 | +1.38% | 2,137,297 |
| May 21, 2018 | $50.73 | $51.91 | $49.64 | $51.33 | +1.83% | 4,051,631 |
| May 14, 2018 | $53.50 | $53.50 | $49.99 | $50.41 | -5.88% | 5,864,489 |
| May 7, 2018 | $52.88 | $54.48 | $52.30 | $53.56 | +1.13% | 4,329,216 |
| Apr 30, 2018 | $52.76 | $53.62 | $51.50 | $52.96 | +0.25% | 4,936,633 |
| Apr 23, 2018 | $51.75 | $53.59 | $49.79 | $52.83 | +2.38% | 8,847,047 |
| Apr 16, 2018 | $52.28 | $53.38 | $51.18 | $51.60 | -1.13% | 4,784,209 |
| Apr 9, 2018 | $52.50 | $52.76 | $50.68 | $52.19 | +0.25% | 4,902,701 |
| Apr 2, 2018 | $48.12 | $53.03 | $46.85 | $52.06 | +7.96% | 7,187,425 |
| Mar 26, 2018 | $47.84 | $48.94 | $47.51 | $48.22 | +2.07% | 3,904,204 |
| Mar 19, 2018 | $47.39 | $48.87 | $46.71 | $47.24 | -1.27% | 3,743,684 |
| Mar 12, 2018 | $49.28 | $49.98 | $47.49 | $47.85 | -2.96% | 4,155,548 |
| Mar 5, 2018 | $47.83 | $50.18 | $47.65 | $49.31 | +2.58% | 5,133,952 |
| Feb 26, 2018 | $48.66 | $49.18 | $46.20 | $48.07 | -0.93% | 5,170,214 |
| Feb 20, 2018 | $46.15 | $49.46 | $45.22 | $48.52 | +4.28% | 8,767,591 |
| Feb 12, 2018 | $45.33 | $47.46 | $44.66 | $46.53 | +3.08% | 4,296,102 |
| Feb 5, 2018 | $49.16 | $49.91 | $43.26 | $45.14 | -8.49% | 6,695,965 |
| Jan 29, 2018 | $49.99 | $50.96 | $47.90 | $49.33 | -1.44% | 5,919,293 |
| Jan 22, 2018 | $48.51 | $50.17 | $47.74 | $50.05 | +3.54% | 4,000,503 |
| Jan 16, 2018 | $48.58 | $48.73 | $47.11 | $48.34 | +0.33% | 3,346,259 |
| Jan 8, 2018 | $50.02 | $50.10 | $46.65 | $48.18 | -4.04% | 5,549,067 |
| Jan 2, 2018 | $48.62 | $51.13 | $48.34 | $50.21 | +4.21% | 3,952,915 |
| Dec 26, 2017 | $49.45 | $50.35 | $48.16 | $48.18 | -2.57% | 2,408,833 |
| Dec 18, 2017 | $47.61 | $49.95 | $47.26 | $49.45 | +4.70% | 4,951,202 |
| Dec 11, 2017 | $48.51 | $49.05 | $47.16 | $47.23 | -2.60% | 5,821,749 |
| Dec 4, 2017 | $48.55 | $51.07 | $46.94 | $48.49 | +0.96% | 6,899,436 |
| Nov 27, 2017 | $44.83 | $49.77 | $44.73 | $48.03 | +7.14% | 8,331,654 |
| Nov 20, 2017 | $45.35 | $46.40 | $44.56 | $44.83 | -1.34% | 5,684,160 |
| Nov 13, 2017 | $44.21 | $45.70 | $44.00 | $45.44 | +2.55% | 6,466,043 |
| Nov 6, 2017 | $43.70 | $44.60 | $42.08 | $44.31 | +1.96% | 6,994,933 |
| Oct 30, 2017 | $44.86 | $45.38 | $41.50 | $43.46 | -3.21% | 12,598,541 |
| Oct 23, 2017 | $44.06 | $45.35 | $42.97 | $44.90 | +2.14% | 6,401,492 |
| Oct 16, 2017 | $42.10 | $44.54 | $41.95 | $43.96 | +4.20% | 6,587,752 |
| Oct 9, 2017 | $41.75 | $42.90 | $41.01 | $42.19 | +2.08% | 6,074,876 |
| Oct 2, 2017 | $42.31 | $42.67 | $40.82 | $41.33 | -1.88% | 6,940,908 |
| Sep 25, 2017 | $41.57 | $42.77 | $40.30 | $42.12 | +1.45% | 6,383,452 |
| Sep 18, 2017 | $40.93 | $41.90 | $40.07 | $41.52 | +1.89% | 6,376,941 |
| Sep 11, 2017 | $39.43 | $41.75 | $38.50 | $40.75 | +4.30% | 9,394,795 |
| Sep 5, 2017 | $41.50 | $41.64 | $38.34 | $39.07 | -5.42% | 7,004,102 |
| Aug 28, 2017 | $41.66 | $42.40 | $40.22 | $41.31 | -0.77% | 5,325,158 |
| Aug 21, 2017 | $42.78 | $42.87 | $40.96 | $41.63 | -2.92% | 5,467,998 |
| Aug 14, 2017 | $44.88 | $45.19 | $42.23 | $42.88 | -4.29% | 5,011,224 |
| Aug 7, 2017 | $45.19 | $46.21 | $44.49 | $44.80 | -0.73% | 5,503,601 |
| Jul 31, 2017 | $47.66 | $48.54 | $44.02 | $45.13 | -5.33% | 10,343,673 |
| Jul 24, 2017 | $49.73 | $50.68 | $47.37 | $47.67 | -4.37% | 7,684,005 |
| Jul 17, 2017 | $50.02 | $50.91 | $49.70 | $49.85 | -0.30% | 3,720,103 |
| Jul 10, 2017 | $49.52 | $50.35 | $48.92 | $50.00 | +0.79% | 3,848,712 |
| Jul 3, 2017 | $50.10 | $50.40 | $49.12 | $49.61 | -1.37% | 3,340,888 |
| Jun 26, 2017 | $49.88 | $51.12 | $49.77 | $50.30 | +1.09% | 4,336,915 |
| Jun 19, 2017 | $53.04 | $53.11 | $49.56 | $49.76 | -6.06% | 5,674,118 |
| Jun 12, 2017 | $58.11 | $59.04 | $51.60 | $52.97 | -8.86% | 11,769,413 |
| Jun 5, 2017 | $59.09 | $59.29 | $57.13 | $58.12 | -1.91% | 4,351,272 |
| May 30, 2017 | $59.43 | $59.98 | $58.50 | $59.25 | -0.02% | 2,563,951 |
| May 22, 2017 | $59.02 | $60.13 | $57.80 | $59.26 | +0.56% | 3,828,715 |
| May 15, 2017 | $58.82 | $59.40 | $57.66 | $58.93 | -0.02% | 5,222,100 |
| May 8, 2017 | $63.19 | $63.57 | $58.16 | $58.94 | -6.55% | 5,949,654 |
| May 1, 2017 | $64.19 | $67.14 | $60.02 | $63.07 | -1.70% | 9,935,234 |
| Apr 24, 2017 | $63.91 | $65.35 | $63.58 | $64.16 | +1.79% | 3,208,756 |
| Apr 17, 2017 | $61.73 | $63.24 | $61.39 | $63.03 | +2.21% | 2,426,334 |
| Apr 10, 2017 | $63.61 | $63.77 | $61.52 | $61.67 | -2.76% | 2,369,129 |
| Apr 3, 2017 | $63.33 | $65.09 | $62.74 | $63.42 | +0.09% | 3,707,520 |
| Mar 27, 2017 | $60.45 | $63.42 | $60.13 | $63.36 | +3.68% | 2,468,833 |
| Mar 20, 2017 | $63.15 | $63.31 | $60.69 | $61.11 | -3.31% | 2,979,921 |
| Mar 13, 2017 | $61.82 | $63.47 | $61.26 | $63.20 | +2.03% | 2,912,605 |
| Mar 6, 2017 | $60.51 | $62.90 | $60.51 | $61.94 | +1.33% | 2,900,467 |
| Feb 27, 2017 | $61.12 | $61.93 | $60.68 | $61.13 | +0.05% | 4,498,451 |
| Feb 21, 2017 | $62.00 | $62.22 | $59.49 | $61.10 | -1.18% | 6,322,663 |
| Feb 13, 2017 | $62.62 | $62.93 | $61.13 | $61.83 | -1.15% | 2,632,004 |
| Feb 6, 2017 | $59.44 | $62.73 | $59.08 | $62.55 | +5.00% | 3,959,109 |
| Jan 30, 2017 | $59.53 | $60.63 | $58.78 | $59.57 | -0.18% | 3,041,567 |
| Jan 23, 2017 | $59.40 | $60.80 | $58.95 | $59.68 | -0.03% | 3,122,251 |
| Jan 17, 2017 | $60.29 | $60.72 | $58.53 | $59.70 | -1.19% | 3,240,144 |
| Jan 9, 2017 | $58.40 | $61.71 | $58.08 | $60.42 | +3.55% | 4,465,899 |
| Jan 3, 2017 | $60.39 | $60.77 | $58.07 | $58.35 | -2.56% | 4,002,872 |
| Dec 27, 2016 | $60.84 | $61.45 | $59.53 | $59.88 | -1.56% | 1,685,268 |
| Dec 19, 2016 | $62.66 | $63.46 | $60.47 | $60.83 | -2.73% | 3,054,594 |
| Dec 12, 2016 | $62.61 | $64.23 | $61.63 | $62.54 | -1.22% | 4,967,110 |
| Dec 5, 2016 | $60.80 | $64.41 | $60.46 | $63.31 | +4.68% | 4,242,350 |
| Nov 28, 2016 | $59.80 | $61.23 | $58.67 | $60.48 | +1.02% | 3,735,647 |
| Nov 21, 2016 | $58.15 | $60.19 | $57.93 | $59.87 | +3.37% | 2,024,305 |
| Nov 14, 2016 | $58.00 | $60.16 | $56.47 | $57.92 | – | 8,376,299 |
Seasonality
CAKE return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 7.2% | 4.3% | -6.7% | 5.1% | -1.8% | 1.9% | 2.9% | -0.2% | -1.4% | 2.7% | 4.6% | -2.0% |
| Months up | 7 of 10 | 6 of 10 | 5 of 10 | 7 of 10 | 4 of 10 | 7 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 5 of 9 | 3 of 9 |
| 2026 | 14.8% | 11.8% | -15.1% | 14.8% | 5.6% | 20.4% | 27.5% | 8.2% | -3.9% | 7.0% | ||
| 2025 | 18.4% | -3.8% | -9.5% | 3.5% | 10.1% | 13.6% | 2.0% | -3.4% | -11.1% | -8.9% | -3.7% | 5.9% |
| 2024 | -1.8% | 2.9% | 3.0% | -4.5% | 12.3% | 2.1% | -1.0% | 1.8% | 3.2% | 14.0% | 10.2% | -6.3% |
| 2023 | 23.8% | -4.6% | -5.7% | -3.9% | -6.2% | 10.4% | 6.4% | -12.7% | -4.9% | 2.5% | 1.8% | 11.7% |
| 2022 | -8.9% | 19.9% | -7.0% | -7.2% | -10.8% | -19.1% | 10.6% | 5.7% | -4.4% | 22.3% | -1.4% | -9.5% |
| 2021 | 21.3% | 22.2% | 6.5% | 7.0% | -6.0% | -7.9% | -16.5% | 3.1% | 0.8% | -13.5% | -5.7% | 2.2% |
| 2020 | -1.2% | -7.2% | -51.5% | 30.5% | -3.6% | 6.7% | 4.7% | 23.0% | -6.1% | 7.1% | 26.1% | -1.1% |
| 2019 | 3.1% | 5.4% | 4.2% | 1.4% | -12.2% | 1.1% | -1.5% | -11.0% | 9.7% | 0.3% | 5.2% | -10.9% |
| 2018 | 2.1% | -4.9% | 3.7% | 7.7% | 0.3% | 6.3% | 1.8% | -4.5% | 0.7% | -9.7% | -1.7% | -7.8% |
| 2017 | 0.6% | 1.3% | 4.2% | 1.3% | -7.7% | -14.7% | -5.4% | -12.4% | 1.7% | 6.2% | 10.3% | -1.8% |