Shake Shack Inc NYSE:SHAK Historical Prices

Below are the 2287 trading days of historical prices for SHAK.

#	Exchange	Symbol	Date	Open	High	Low	Close
2287	NYSE	SHAK	Fri, Mar 1, 2024	106.34	107.29	105.15	107.25
2286	NYSE	SHAK	Thu, Feb 29, 2024	104.50	107.41	103.50	106.32
2285	NYSE	SHAK	Wed, Feb 28, 2024	101.66	103.57	101.01	103.30
2284	NYSE	SHAK	Tue, Feb 27, 2024	101.13	102.52	100.07	102.14
2283	NYSE	SHAK	Mon, Feb 26, 2024	98.57	102.82	98.14	101.13
2282	NYSE	SHAK	Fri, Feb 23, 2024	97.29	100.71	97.05	98.04
2281	NYSE	SHAK	Thu, Feb 22, 2024	96.25	98.00	94.98	97.03
2280	NYSE	SHAK	Wed, Feb 21, 2024	96.68	97.54	94.58	95.82
2279	NYSE	SHAK	Tue, Feb 20, 2024	97.50	99.13	97.00	97.57
2278	NYSE	SHAK	Fri, Feb 16, 2024	98.87	99.85	95.64	98.29
2277	NYSE	SHAK	Thu, Feb 15, 2024	94.76	98.90	91.00	98.40
2276	NYSE	SHAK	Wed, Feb 14, 2024	78.33	79.04	76.30	78.07
2275	NYSE	SHAK	Tue, Feb 13, 2024	77.09	78.75	75.46	77.62
2274	NYSE	SHAK	Mon, Feb 12, 2024	79.69	81.89	79.61	80.30
2273	NYSE	SHAK	Fri, Feb 9, 2024	78.60	80.91	78.16	79.59
2272	NYSE	SHAK	Thu, Feb 8, 2024	76.73	79.21	76.69	79.13
2271	NYSE	SHAK	Wed, Feb 7, 2024	75.20	77.60	74.71	76.12
2270	NYSE	SHAK	Tue, Feb 6, 2024	75.53	75.95	74.25	74.43
2269	NYSE	SHAK	Mon, Feb 5, 2024	76.25	76.39	73.76	75.77
2268	NYSE	SHAK	Fri, Feb 2, 2024	77.98	78.22	76.62	77.50
2267	NYSE	SHAK	Thu, Feb 1, 2024	76.11	78.94	76.11	78.75
2266	NYSE	SHAK	Wed, Jan 31, 2024	76.12	78.35	75.45	75.56
2265	NYSE	SHAK	Tue, Jan 30, 2024	78.43	78.82	75.06	75.77
2264	NYSE	SHAK	Mon, Jan 29, 2024	73.78	78.95	73.75	78.70
2263	NYSE	SHAK	Fri, Jan 26, 2024	73.30	74.26	72.90	73.68
2262	NYSE	SHAK	Thu, Jan 25, 2024	72.00	73.41	71.39	73.30
2261	NYSE	SHAK	Wed, Jan 24, 2024	72.00	72.32	70.68	70.97
2260	NYSE	SHAK	Tue, Jan 23, 2024	69.56	71.29	69.00	71.16
2259	NYSE	SHAK	Mon, Jan 22, 2024	68.47	70.05	68.11	68.68
2258	NYSE	SHAK	Fri, Jan 19, 2024	68.43	68.50	66.70	67.47
2257	NYSE	SHAK	Thu, Jan 18, 2024	66.77	68.57	66.06	68.32
2256	NYSE	SHAK	Wed, Jan 17, 2024	64.80	66.15	64.16	66.09
2255	NYSE	SHAK	Tue, Jan 16, 2024	66.00	66.23	65.21	65.23
2254	NYSE	SHAK	Fri, Jan 12, 2024	67.74	67.80	65.90	65.90
2253	NYSE	SHAK	Thu, Jan 11, 2024	68.19	68.27	67.00	67.43
2252	NYSE	SHAK	Wed, Jan 10, 2024	69.96	70.18	67.85	68.54
2251	NYSE	SHAK	Tue, Jan 9, 2024	70.29	70.89	69.75	69.92
2250	NYSE	SHAK	Mon, Jan 8, 2024	69.89	71.44	69.73	71.28
2249	NYSE	SHAK	Fri, Jan 5, 2024	69.62	71.50	69.56	70.02
2248	NYSE	SHAK	Thu, Jan 4, 2024	68.89	70.72	68.25	69.97
2247	NYSE	SHAK	Wed, Jan 3, 2024	72.63	72.63	67.59	68.46
2246	NYSE	SHAK	Tue, Jan 2, 2024	73.15	73.66	71.75	73.31
2245	NYSE	SHAK	Fri, Dec 29, 2023	75.12	75.59	73.90	74.12
2244	NYSE	SHAK	Thu, Dec 28, 2023	75.66	76.05	75.14	75.49
2243	NYSE	SHAK	Wed, Dec 27, 2023	76.50	76.74	75.46	75.94
2242	NYSE	SHAK	Tue, Dec 26, 2023	74.37	76.46	74.00	76.44
2241	NYSE	SHAK	Fri, Dec 22, 2023	74.06	74.73	73.31	74.28
2240	NYSE	SHAK	Thu, Dec 21, 2023	73.93	74.20	71.92	73.74
2239	NYSE	SHAK	Wed, Dec 20, 2023	71.91	74.75	71.80	72.61
2238	NYSE	SHAK	Tue, Dec 19, 2023	72.28	73.29	72.06	72.68
2237	NYSE	SHAK	Mon, Dec 18, 2023	72.32	73.49	71.30	71.68
2236	NYSE	SHAK	Fri, Dec 15, 2023	73.11	73.16	71.66	72.33
2235	NYSE	SHAK	Thu, Dec 14, 2023	70.64	73.45	70.35	73.33
2234	NYSE	SHAK	Wed, Dec 13, 2023	67.56	69.50	66.21	69.18
2233	NYSE	SHAK	Tue, Dec 12, 2023	67.22	68.33	66.70	67.42
2232	NYSE	SHAK	Mon, Dec 11, 2023	62.99	67.40	62.87	66.83
2231	NYSE	SHAK	Fri, Dec 8, 2023	61.24	62.08	60.84	60.98
2230	NYSE	SHAK	Thu, Dec 7, 2023	62.77	63.15	61.19	61.72
2229	NYSE	SHAK	Wed, Dec 6, 2023	64.55	64.55	62.39	62.77
2228	NYSE	SHAK	Tue, Dec 5, 2023	61.72	61.86	60.86	61.53
2227	NYSE	SHAK	Mon, Dec 4, 2023	61.65	63.20	61.54	62.06
2226	NYSE	SHAK	Fri, Dec 1, 2023	60.26	61.88	59.94	61.66
2225	NYSE	SHAK	Thu, Nov 30, 2023	60.55	60.94	60.02	60.56
2224	NYSE	SHAK	Wed, Nov 29, 2023	62.51	62.65	59.92	60.37
2223	NYSE	SHAK	Tue, Nov 28, 2023	62.10	62.31	61.13	61.99
2222	NYSE	SHAK	Mon, Nov 27, 2023	62.13	63.09	61.81	62.42
2221	NYSE	SHAK	Fri, Nov 24, 2023	61.81	62.93	61.81	62.52
2220	NYSE	SHAK	Wed, Nov 22, 2023	61.85	63.18	61.85	62.31
2219	NYSE	SHAK	Tue, Nov 21, 2023	61.40	62.10	60.89	61.19
2218	NYSE	SHAK	Mon, Nov 20, 2023	60.84	63.06	60.50	61.90
2217	NYSE	SHAK	Fri, Nov 17, 2023	60.98	61.77	60.48	60.90
2216	NYSE	SHAK	Thu, Nov 16, 2023	60.03	60.55	59.51	60.49
2215	NYSE	SHAK	Wed, Nov 15, 2023	60.58	61.74	60.01	60.47
2214	NYSE	SHAK	Tue, Nov 14, 2023	57.19	60.96	57.09	60.75
2213	NYSE	SHAK	Mon, Nov 13, 2023	54.97	55.84	54.56	55.52
2212	NYSE	SHAK	Fri, Nov 10, 2023	54.76	55.43	54.06	55.03
2211	NYSE	SHAK	Thu, Nov 9, 2023	56.47	56.49	54.53	54.84
2210	NYSE	SHAK	Wed, Nov 8, 2023	57.98	57.98	56.13	56.26
2209	NYSE	SHAK	Tue, Nov 7, 2023	57.34	58.38	56.65	57.82
2208	NYSE	SHAK	Mon, Nov 6, 2023	59.40	59.40	57.07	57.13
2207	NYSE	SHAK	Fri, Nov 3, 2023	56.63	60.28	56.24	59.51
2206	NYSE	SHAK	Thu, Nov 2, 2023	61.61	61.61	54.73	56.47
2205	NYSE	SHAK	Wed, Nov 1, 2023	56.19	57.56	55.62	57.27
2204	NYSE	SHAK	Tue, Oct 31, 2023	55.68	56.87	55.05	56.04
2203	NYSE	SHAK	Mon, Oct 30, 2023	55.62	56.34	54.76	55.77
2202	NYSE	SHAK	Fri, Oct 27, 2023	55.40	56.06	54.72	54.99
2201	NYSE	SHAK	Thu, Oct 26, 2023	55.97	56.25	54.99	55.10
2200	NYSE	SHAK	Wed, Oct 25, 2023	56.74	57.14	55.76	56.08
2199	NYSE	SHAK	Tue, Oct 24, 2023	56.06	57.50	56.06	56.92
2198	NYSE	SHAK	Mon, Oct 23, 2023	54.26	56.74	53.63	55.59
2197	NYSE	SHAK	Fri, Oct 20, 2023	55.63	55.63	54.67	54.91
2196	NYSE	SHAK	Thu, Oct 19, 2023	55.27	57.07	55.20	55.69
2195	NYSE	SHAK	Wed, Oct 18, 2023	55.42	55.91	55.01	55.30
2194	NYSE	SHAK	Tue, Oct 17, 2023	53.54	56.66	53.48	56.11
2193	NYSE	SHAK	Mon, Oct 16, 2023	53.95	54.82	53.12	53.83
2192	NYSE	SHAK	Fri, Oct 13, 2023	54.18	54.51	52.79	53.52
2191	NYSE	SHAK	Thu, Oct 12, 2023	57.68	57.79	54.18	54.58
2190	NYSE	SHAK	Wed, Oct 11, 2023	56.87	58.05	56.82	57.67
2189	NYSE	SHAK	Tue, Oct 10, 2023	55.77	57.89	55.77	56.90
2188	NYSE	SHAK	Mon, Oct 9, 2023	55.07	55.97	53.89	55.87
2187	NYSE	SHAK	Fri, Oct 6, 2023	55.99	57.21	55.70	56.23
2186	NYSE	SHAK	Thu, Oct 5, 2023	57.28	57.89	55.91	56.30
2185	NYSE	SHAK	Wed, Oct 4, 2023	56.80	58.42	56.46	57.96
2184	NYSE	SHAK	Tue, Oct 3, 2023	58.00	58.61	55.71	56.49
2183	NYSE	SHAK	Mon, Oct 2, 2023	57.94	59.31	57.76	58.77
2182	NYSE	SHAK	Fri, Sep 29, 2023	60.00	60.38	57.96	58.07
2181	NYSE	SHAK	Thu, Sep 28, 2023	56.95	59.04	56.66	58.50
2180	NYSE	SHAK	Wed, Sep 27, 2023	57.69	58.19	56.22	57.04
2179	NYSE	SHAK	Tue, Sep 26, 2023	57.62	58.07	56.95	57.33
2178	NYSE	SHAK	Mon, Sep 25, 2023	57.39	58.40	57.18	57.95
2177	NYSE	SHAK	Fri, Sep 22, 2023	58.71	59.45	57.79	57.86
2176	NYSE	SHAK	Thu, Sep 21, 2023	59.50	60.21	58.08	58.14
2175	NYSE	SHAK	Wed, Sep 20, 2023	61.04	61.94	60.44	60.49
2174	NYSE	SHAK	Tue, Sep 19, 2023	62.47	62.82	60.02	60.98
2173	NYSE	SHAK	Mon, Sep 18, 2023	61.95	63.60	61.94	63.13
2172	NYSE	SHAK	Fri, Sep 15, 2023	63.72	64.60	61.59	62.08
2171	NYSE	SHAK	Thu, Sep 14, 2023	61.71	62.51	60.81	62.07
2170	NYSE	SHAK	Wed, Sep 13, 2023	61.92	62.23	61.20	61.24
2169	NYSE	SHAK	Tue, Sep 12, 2023	62.93	63.33	61.82	62.37
2168	NYSE	SHAK	Mon, Sep 11, 2023	65.38	65.45	62.25	63.26
2167	NYSE	SHAK	Fri, Sep 8, 2023	66.56	66.72	65.02	65.20
2166	NYSE	SHAK	Thu, Sep 7, 2023	66.96	66.96	66.06	66.50
2165	NYSE	SHAK	Wed, Sep 6, 2023	67.21	67.87	65.82	67.28
2164	NYSE	SHAK	Tue, Sep 5, 2023	69.31	69.56	66.61	66.98
2163	NYSE	SHAK	Fri, Sep 1, 2023	70.28	70.86	69.67	70.07
2162	NYSE	SHAK	Thu, Aug 31, 2023	70.89	71.23	69.74	70.00
2161	NYSE	SHAK	Wed, Aug 30, 2023	69.19	70.39	68.76	70.38
2160	NYSE	SHAK	Tue, Aug 29, 2023	68.83	70.38	68.83	69.86
2159	NYSE	SHAK	Mon, Aug 28, 2023	69.92	70.82	69.02	69.18
2158	NYSE	SHAK	Fri, Aug 25, 2023	69.80	70.77	69.30	69.92
2157	NYSE	SHAK	Thu, Aug 24, 2023	69.68	70.25	69.07	69.97
2156	NYSE	SHAK	Wed, Aug 23, 2023	70.68	71.67	70.19	70.31
2155	NYSE	SHAK	Tue, Aug 22, 2023	69.00	70.67	68.46	70.66
2154	NYSE	SHAK	Mon, Aug 21, 2023	69.39	70.34	68.48	68.59
2153	NYSE	SHAK	Fri, Aug 18, 2023	68.29	70.34	67.89	69.36
2152	NYSE	SHAK	Thu, Aug 17, 2023	73.67	73.67	69.10	69.28
2151	NYSE	SHAK	Wed, Aug 16, 2023	75.76	76.10	73.13	73.61
2150	NYSE	SHAK	Tue, Aug 15, 2023	76.55	77.79	76.01	76.14
2149	NYSE	SHAK	Mon, Aug 14, 2023	75.95	77.13	75.67	76.83
2148	NYSE	SHAK	Fri, Aug 11, 2023	75.29	76.63	75.04	76.18
2147	NYSE	SHAK	Thu, Aug 10, 2023	75.64	77.34	74.85	75.80
2146	NYSE	SHAK	Wed, Aug 9, 2023	78.28	78.81	75.45	75.60
2145	NYSE	SHAK	Tue, Aug 8, 2023	79.35	80.44	77.82	79.00
2144	NYSE	SHAK	Mon, Aug 7, 2023	79.35	80.14	78.47	79.79
2143	NYSE	SHAK	Fri, Aug 4, 2023	77.16	80.49	75.94	78.91
2142	NYSE	SHAK	Thu, Aug 3, 2023	71.30	74.96	70.14	74.67
2141	NYSE	SHAK	Wed, Aug 2, 2023	75.97	76.91	74.85	75.03
2140	NYSE	SHAK	Tue, Aug 1, 2023	77.03	77.50	76.26	77.16
2139	NYSE	SHAK	Mon, Jul 31, 2023	75.99	77.70	75.86	77.66
2138	NYSE	SHAK	Fri, Jul 28, 2023	77.65	77.65	75.76	75.98
2137	NYSE	SHAK	Thu, Jul 27, 2023	77.61	78.37	75.74	76.47
2136	NYSE	SHAK	Wed, Jul 26, 2023	76.60	78.12	76.42	78.09
2135	NYSE	SHAK	Tue, Jul 25, 2023	76.82	77.54	76.45	76.60
2134	NYSE	SHAK	Mon, Jul 24, 2023	78.00	78.13	76.41	77.22
2133	NYSE	SHAK	Fri, Jul 21, 2023	79.16	79.16	77.68	77.92
2132	NYSE	SHAK	Thu, Jul 20, 2023	78.78	79.23	77.80	78.34
2131	NYSE	SHAK	Wed, Jul 19, 2023	80.30	80.58	78.42	79.12
2130	NYSE	SHAK	Tue, Jul 18, 2023	79.50	80.49	78.94	79.91
2129	NYSE	SHAK	Mon, Jul 17, 2023	78.45	79.49	78.00	78.73
2128	NYSE	SHAK	Fri, Jul 14, 2023	78.23	79.60	77.68	78.75
2127	NYSE	SHAK	Thu, Jul 13, 2023	79.24	80.39	78.14	78.17
2126	NYSE	SHAK	Wed, Jul 12, 2023	79.00	79.17	76.95	78.89
2125	NYSE	SHAK	Tue, Jul 11, 2023	77.01	78.72	77.01	78.22
2124	NYSE	SHAK	Mon, Jul 10, 2023	76.09	77.28	75.56	76.85
2123	NYSE	SHAK	Fri, Jul 7, 2023	77.30	78.00	76.24	76.26
2122	NYSE	SHAK	Thu, Jul 6, 2023	76.66	77.06	76.06	76.99
2121	NYSE	SHAK	Wed, Jul 5, 2023	77.94	77.94	76.08	77.27
2120	NYSE	SHAK	Mon, Jul 3, 2023	77.92	78.78	77.65	78.10
2119	NYSE	SHAK	Fri, Jun 30, 2023	77.96	79.33	77.19	77.72
2118	NYSE	SHAK	Thu, Jun 29, 2023	77.11	78.71	76.90	77.65
2117	NYSE	SHAK	Wed, Jun 28, 2023	74.72	76.96	74.63	76.87
2116	NYSE	SHAK	Tue, Jun 27, 2023	73.72	75.47	73.58	74.90
2115	NYSE	SHAK	Mon, Jun 26, 2023	73.53	74.82	71.96	73.02
2114	NYSE	SHAK	Fri, Jun 23, 2023	74.25	75.64	73.83	73.95
2113	NYSE	SHAK	Thu, Jun 22, 2023	74.95	76.14	73.74	75.06
2112	NYSE	SHAK	Wed, Jun 21, 2023	73.77	76.03	73.48	75.19
2111	NYSE	SHAK	Tue, Jun 20, 2023	71.18	74.84	71.11	73.99
2110	NYSE	SHAK	Fri, Jun 16, 2023	72.50	72.78	70.71	71.13
2109	NYSE	SHAK	Thu, Jun 15, 2023	72.53	73.11	71.42	72.13
2108	NYSE	SHAK	Wed, Jun 14, 2023	71.04	73.28	70.40	72.74
2107	NYSE	SHAK	Tue, Jun 13, 2023	68.79	70.29	68.42	70.14
2106	NYSE	SHAK	Mon, Jun 12, 2023	68.97	69.18	68.03	68.75
2105	NYSE	SHAK	Fri, Jun 9, 2023	69.17	69.33	68.12	68.76
2104	NYSE	SHAK	Thu, Jun 8, 2023	69.44	70.43	68.92	69.05
2103	NYSE	SHAK	Wed, Jun 7, 2023	70.28	71.21	69.42	70.17
2102	NYSE	SHAK	Tue, Jun 6, 2023	68.75	70.35	68.11	70.00
2101	NYSE	SHAK	Mon, Jun 5, 2023	67.77	69.47	68.08	68.59
2100	NYSE	SHAK	Fri, Jun 2, 2023	68.10	68.65	67.24	68.59
2099	NYSE	SHAK	Thu, Jun 1, 2023	66.17	67.67	65.27	67.54
2098	NYSE	SHAK	Wed, May 31, 2023	66.32	66.75	64.28	66.17
2097	NYSE	SHAK	Tue, May 30, 2023	65.81	66.58	64.95	65.13
2096	NYSE	SHAK	Fri, May 26, 2023	65.84	66.92	65.33	65.40
2095	NYSE	SHAK	Thu, May 25, 2023	66.13	66.13	64.66	65.90
2094	NYSE	SHAK	Wed, May 24, 2023	65.00	66.32	64.44	65.84
2093	NYSE	SHAK	Tue, May 23, 2023	66.28	66.81	65.23	65.25
2092	NYSE	SHAK	Mon, May 22, 2023	67.00	67.49	66.20	66.67
2091	NYSE	SHAK	Fri, May 19, 2023	67.64	69.19	65.89	66.69
2090	NYSE	SHAK	Thu, May 18, 2023	67.00	67.80	66.22	66.72
2089	NYSE	SHAK	Wed, May 17, 2023	67.76	68.13	66.45	67.40
2088	NYSE	SHAK	Tue, May 16, 2023	70.08	70.98	67.21	67.24
2087	NYSE	SHAK	Mon, May 15, 2023	68.50	71.94	68.09	70.30
2086	NYSE	SHAK	Fri, May 12, 2023	66.48	66.52	64.68	65.21
2085	NYSE	SHAK	Thu, May 11, 2023	66.62	66.90	65.66	66.49
2084	NYSE	SHAK	Wed, May 10, 2023	66.73	67.50	65.39	66.38
2083	NYSE	SHAK	Tue, May 9, 2023	65.93	66.84	65.29	65.96
2082	NYSE	SHAK	Mon, May 8, 2023	65.90	67.14	65.07	66.92
2081	NYSE	SHAK	Fri, May 5, 2023	63.00	66.29	61.26	65.53
2080	NYSE	SHAK	Thu, May 4, 2023	57.99	61.94	57.10	61.57
2079	NYSE	SHAK	Wed, May 3, 2023	54.60	54.79	52.64	52.82
2078	NYSE	SHAK	Tue, May 2, 2023	54.43	54.63	53.05	54.48
2077	NYSE	SHAK	Mon, May 1, 2023	54.47	55.74	54.18	54.74
2076	NYSE	SHAK	Fri, Apr 28, 2023	53.90	54.89	53.08	54.81
2075	NYSE	SHAK	Thu, Apr 27, 2023	54.01	54.48	53.41	54.09
2074	NYSE	SHAK	Wed, Apr 26, 2023	54.23	55.38	53.45	53.54
2073	NYSE	SHAK	Tue, Apr 25, 2023	54.92	55.55	53.76	53.90
2072	NYSE	SHAK	Mon, Apr 24, 2023	55.63	56.75	54.93	55.26
2071	NYSE	SHAK	Fri, Apr 21, 2023	55.87	56.14	55.15	55.69
2070	NYSE	SHAK	Thu, Apr 20, 2023	54.93	56.59	54.26	55.60
2069	NYSE	SHAK	Wed, Apr 19, 2023	54.74	55.54	53.92	55.12
2068	NYSE	SHAK	Tue, Apr 18, 2023	55.58	56.14	54.36	54.88
2067	NYSE	SHAK	Mon, Apr 17, 2023	54.57	55.78	54.31	55.25
2066	NYSE	SHAK	Fri, Apr 14, 2023	54.39	55.22	53.40	54.03
2065	NYSE	SHAK	Thu, Apr 13, 2023	56.21	56.67	54.78	54.85
2064	NYSE	SHAK	Wed, Apr 12, 2023	57.98	58.19	55.81	55.83
2063	NYSE	SHAK	Tue, Apr 11, 2023	56.75	57.69	56.64	57.22
2062	NYSE	SHAK	Mon, Apr 10, 2023	54.91	56.61	54.85	56.56
2061	NYSE	SHAK	Thu, Apr 6, 2023	54.94	55.25	53.88	55.15
2060	NYSE	SHAK	Wed, Apr 5, 2023	55.85	55.85	54.14	54.85
2059	NYSE	SHAK	Tue, Apr 4, 2023	55.94	56.15	54.83	56.13
2058	NYSE	SHAK	Mon, Apr 3, 2023	55.34	55.94	54.56	55.56
2057	NYSE	SHAK	Fri, Mar 31, 2023	54.89	56.28	54.65	55.49
2056	NYSE	SHAK	Thu, Mar 30, 2023	54.50	54.77	53.35	54.42
2055	NYSE	SHAK	Wed, Mar 29, 2023	53.60	53.88	52.63	53.80
2054	NYSE	SHAK	Tue, Mar 28, 2023	53.36	54.27	52.84	53.10
2053	NYSE	SHAK	Mon, Mar 27, 2023	53.26	53.71	52.40	53.62
2052	NYSE	SHAK	Fri, Mar 24, 2023	53.78	53.89	52.51	52.56
2051	NYSE	SHAK	Thu, Mar 23, 2023	55.70	55.88	53.25	53.96
2050	NYSE	SHAK	Wed, Mar 22, 2023	56.12	56.92	55.00	55.22
2049	NYSE	SHAK	Tue, Mar 21, 2023	56.16	56.62	55.23	55.25
2048	NYSE	SHAK	Mon, Mar 20, 2023	55.03	56.67	54.81	55.39
2047	NYSE	SHAK	Fri, Mar 17, 2023	55.70	55.95	53.72	54.91
2046	NYSE	SHAK	Thu, Mar 16, 2023	54.96	56.44	54.24	56.22
2045	NYSE	SHAK	Wed, Mar 15, 2023	55.10	56.04	54.25	55.47
2044	NYSE	SHAK	Tue, Mar 14, 2023	56.12	57.28	55.09	55.99
2043	NYSE	SHAK	Mon, Mar 13, 2023	53.42	54.97	52.01	54.48
2042	NYSE	SHAK	Fri, Mar 10, 2023	55.64	56.04	54.10	54.53
2041	NYSE	SHAK	Thu, Mar 9, 2023	59.08	59.50	56.00	56.05
2040	NYSE	SHAK	Wed, Mar 8, 2023	58.00	59.09	57.41	59.08
2039	NYSE	SHAK	Tue, Mar 7, 2023	58.11	59.07	57.66	58.02
2038	NYSE	SHAK	Mon, Mar 6, 2023	58.50	58.67	57.03	57.84
2037	NYSE	SHAK	Fri, Mar 3, 2023	57.38	58.29	56.82	58.00
2036	NYSE	SHAK	Thu, Mar 2, 2023	56.75	57.53	55.30	57.23
2035	NYSE	SHAK	Wed, Mar 1, 2023	56.13	57.19	55.12	57.07
2034	NYSE	SHAK	Tue, Feb 28, 2023	55.35	56.61	55.19	55.79
2033	NYSE	SHAK	Mon, Feb 27, 2023	56.61	57.01	54.47	55.28
2032	NYSE	SHAK	Fri, Feb 24, 2023	55.36	56.70	55.05	56.54
2031	NYSE	SHAK	Thu, Feb 23, 2023	57.96	58.05	55.71	56.60
2030	NYSE	SHAK	Wed, Feb 22, 2023	56.12	57.85	55.57	57.82
2029	NYSE	SHAK	Tue, Feb 21, 2023	53.64	55.67	53.51	55.40
2028	NYSE	SHAK	Fri, Feb 17, 2023	56.90	56.90	54.11	55.00
2027	NYSE	SHAK	Thu, Feb 16, 2023	57.80	58.56	53.63	56.67
2026	NYSE	SHAK	Wed, Feb 15, 2023	56.70	59.11	56.32	58.69
2025	NYSE	SHAK	Tue, Feb 14, 2023	56.34	57.30	55.18	56.88
2024	NYSE	SHAK	Mon, Feb 13, 2023	56.06	57.10	55.41	56.83
2023	NYSE	SHAK	Fri, Feb 10, 2023	56.31	57.12	55.34	55.49
2022	NYSE	SHAK	Thu, Feb 9, 2023	58.77	59.21	56.69	56.70
2021	NYSE	SHAK	Wed, Feb 8, 2023	58.51	59.01	57.10	57.89
2020	NYSE	SHAK	Tue, Feb 7, 2023	57.45	59.42	56.81	59.07
2019	NYSE	SHAK	Mon, Feb 6, 2023	57.76	58.82	57.21	57.84
2018	NYSE	SHAK	Fri, Feb 3, 2023	59.69	60.30	58.19	58.29
2017	NYSE	SHAK	Thu, Feb 2, 2023	58.74	61.39	58.48	61.00
2016	NYSE	SHAK	Wed, Feb 1, 2023	56.80	58.28	55.75	57.87
2015	NYSE	SHAK	Tue, Jan 31, 2023	55.75	57.36	55.54	56.88
2014	NYSE	SHAK	Mon, Jan 30, 2023	55.54	56.04	54.96	55.49
2013	NYSE	SHAK	Fri, Jan 27, 2023	56.14	57.79	55.82	56.52
2012	NYSE	SHAK	Thu, Jan 26, 2023	57.10	58.26	55.65	56.45
2011	NYSE	SHAK	Wed, Jan 25, 2023	54.26	56.75	53.84	56.51
2010	NYSE	SHAK	Tue, Jan 24, 2023	55.27	56.55	54.72	55.23
2009	NYSE	SHAK	Mon, Jan 23, 2023	54.87	56.23	54.00	56.09
2008	NYSE	SHAK	Fri, Jan 20, 2023	55.79	56.05	54.45	54.75
2007	NYSE	SHAK	Thu, Jan 19, 2023	54.08	55.10	53.07	54.90
2006	NYSE	SHAK	Wed, Jan 18, 2023	58.41	58.61	54.10	54.39
2005	NYSE	SHAK	Tue, Jan 17, 2023	54.64	57.81	54.62	57.79
2004	NYSE	SHAK	Fri, Jan 13, 2023	55.18	56.62	54.43	56.36
2003	NYSE	SHAK	Thu, Jan 12, 2023	54.43	55.84	53.26	55.09
2002	NYSE	SHAK	Wed, Jan 11, 2023	51.87	53.74	51.49	53.72
2001	NYSE	SHAK	Tue, Jan 10, 2023	46.85	51.37	46.20	51.09
2000	NYSE	SHAK	Mon, Jan 9, 2023	47.13	48.99	46.91	48.08
1999	NYSE	SHAK	Fri, Jan 6, 2023	45.95	47.20	45.24	46.43
1998	NYSE	SHAK	Thu, Jan 5, 2023	44.14	45.61	43.37	45.49
1997	NYSE	SHAK	Wed, Jan 4, 2023	42.58	44.91	42.40	44.88
1996	NYSE	SHAK	Tue, Jan 3, 2023	42.54	42.70	40.90	41.68
1995	NYSE	SHAK	Fri, Dec 30, 2022	41.04	42.01	40.83	41.53
1994	NYSE	SHAK	Thu, Dec 29, 2022	42.99	43.49	41.46	41.60
1993	NYSE	SHAK	Wed, Dec 28, 2022	43.02	43.77	42.36	42.55
1992	NYSE	SHAK	Tue, Dec 27, 2022	44.54	44.86	43.34	43.38
1991	NYSE	SHAK	Fri, Dec 23, 2022	44.70	45.19	44.15	44.89
1990	NYSE	SHAK	Thu, Dec 22, 2022	44.83	45.17	43.81	44.95
1989	NYSE	SHAK	Wed, Dec 21, 2022	46.05	46.91	45.15	45.44
1988	NYSE	SHAK	Tue, Dec 20, 2022	46.19	48.41	46.19	46.80
1987	NYSE	SHAK	Mon, Dec 19, 2022	48.28	48.40	45.94	46.44
1986	NYSE	SHAK	Fri, Dec 16, 2022	47.92	49.02	47.71	48.45
1985	NYSE	SHAK	Thu, Dec 15, 2022	48.59	48.71	47.37	48.36
1984	NYSE	SHAK	Wed, Dec 14, 2022	49.43	50.50	48.86	49.39
1983	NYSE	SHAK	Tue, Dec 13, 2022	51.85	51.85	48.65	49.25
1982	NYSE	SHAK	Mon, Dec 12, 2022	47.12	49.77	47.12	49.75
1981	NYSE	SHAK	Fri, Dec 9, 2022	48.65	49.08	47.12	47.18
1980	NYSE	SHAK	Thu, Dec 8, 2022	48.58	50.16	47.90	48.86
1979	NYSE	SHAK	Wed, Dec 7, 2022	48.95	49.34	48.15	48.31
1978	NYSE	SHAK	Tue, Dec 6, 2022	49.75	50.45	48.33	49.20
1977	NYSE	SHAK	Mon, Dec 5, 2022	51.64	51.86	49.38	49.71
1976	NYSE	SHAK	Fri, Dec 2, 2022	50.86	52.86	50.55	51.93
1975	NYSE	SHAK	Thu, Dec 1, 2022	52.66	53.26	51.36	52.07
1974	NYSE	SHAK	Wed, Nov 30, 2022	51.10	52.67	49.88	52.60
1973	NYSE	SHAK	Tue, Nov 29, 2022	49.75	51.77	49.31	50.85
1972	NYSE	SHAK	Mon, Nov 28, 2022	49.02	49.70	48.69	49.56
1971	NYSE	SHAK	Fri, Nov 25, 2022	48.18	49.32	48.03	49.29
1970	NYSE	SHAK	Wed, Nov 23, 2022	47.39	48.38	46.17	48.30
1969	NYSE	SHAK	Tue, Nov 22, 2022	47.73	47.87	46.13	47.39
1968	NYSE	SHAK	Mon, Nov 21, 2022	49.36	49.63	47.57	47.63
1967	NYSE	SHAK	Fri, Nov 18, 2022	51.93	52.18	49.06	49.80
1966	NYSE	SHAK	Thu, Nov 17, 2022	50.39	51.70	49.78	50.74
1965	NYSE	SHAK	Wed, Nov 16, 2022	50.99	51.88	49.95	51.43
1964	NYSE	SHAK	Tue, Nov 15, 2022	52.50	52.97	51.08	51.67
1963	NYSE	SHAK	Mon, Nov 14, 2022	51.24	52.27	50.13	51.27
1962	NYSE	SHAK	Fri, Nov 11, 2022	51.55	52.23	50.02	51.73
1961	NYSE	SHAK	Thu, Nov 10, 2022	48.50	51.07	47.79	51.07
1960	NYSE	SHAK	Wed, Nov 9, 2022	44.88	46.33	44.42	46.00
1959	NYSE	SHAK	Tue, Nov 8, 2022	44.51	46.73	43.94	45.66
1958	NYSE	SHAK	Mon, Nov 7, 2022	47.03	47.36	43.51	44.20
1957	NYSE	SHAK	Fri, Nov 4, 2022	48.28	49.20	45.51	47.02
1956	NYSE	SHAK	Thu, Nov 3, 2022	50.00	50.45	47.43	47.65
1955	NYSE	SHAK	Wed, Nov 2, 2022	53.75	54.42	51.67	51.93
1954	NYSE	SHAK	Tue, Nov 1, 2022	56.52	56.83	54.04	54.24
1953	NYSE	SHAK	Mon, Oct 31, 2022	55.68	56.69	54.78	55.57
1952	NYSE	SHAK	Fri, Oct 28, 2022	52.75	56.81	52.63	55.82
1951	NYSE	SHAK	Thu, Oct 27, 2022	51.93	54.39	51.93	53.00
1950	NYSE	SHAK	Wed, Oct 26, 2022	51.76	53.27	50.52	50.54
1949	NYSE	SHAK	Tue, Oct 25, 2022	48.45	51.49	48.45	51.22
1948	NYSE	SHAK	Mon, Oct 24, 2022	50.13	50.36	47.95	48.24
1947	NYSE	SHAK	Fri, Oct 21, 2022	49.13	50.98	48.45	50.73
1946	NYSE	SHAK	Thu, Oct 20, 2022	49.75	51.06	48.49	48.98
1945	NYSE	SHAK	Wed, Oct 19, 2022	49.62	50.64	49.23	49.68
1944	NYSE	SHAK	Tue, Oct 18, 2022	51.23	52.25	49.49	50.39
1943	NYSE	SHAK	Mon, Oct 17, 2022	48.57	49.93	48.57	49.75
1942	NYSE	SHAK	Fri, Oct 14, 2022	50.40	51.07	47.62	47.83
1941	NYSE	SHAK	Thu, Oct 13, 2022	48.55	50.10	46.99	49.61
1940	NYSE	SHAK	Wed, Oct 12, 2022	47.50	50.65	46.61	49.58
1939	NYSE	SHAK	Tue, Oct 11, 2022	47.20	48.42	44.67	47.37
1938	NYSE	SHAK	Mon, Oct 10, 2022	46.60	47.73	45.60	47.59
1937	NYSE	SHAK	Fri, Oct 7, 2022	47.24	47.37	45.65	46.69
1936	NYSE	SHAK	Thu, Oct 6, 2022	46.45	49.25	46.45	47.84
1935	NYSE	SHAK	Wed, Oct 5, 2022	45.73	46.86	44.63	46.46
1934	NYSE	SHAK	Tue, Oct 4, 2022	47.00	48.68	45.98	46.56
1933	NYSE	SHAK	Mon, Oct 3, 2022	45.57	46.28	44.51	45.63
1932	NYSE	SHAK	Fri, Sep 30, 2022	46.43	47.18	44.87	44.98
1931	NYSE	SHAK	Thu, Sep 29, 2022	47.59	47.71	45.90	46.62
1930	NYSE	SHAK	Wed, Sep 28, 2022	46.88	49.09	46.37	48.56
1929	NYSE	SHAK	Tue, Sep 27, 2022	46.33	47.21	45.14	46.43
1928	NYSE	SHAK	Mon, Sep 26, 2022	45.05	46.65	44.64	45.08
1927	NYSE	SHAK	Fri, Sep 23, 2022	43.92	44.98	43.85	44.82
1926	NYSE	SHAK	Thu, Sep 22, 2022	47.97	48.24	43.91	44.88
1925	NYSE	SHAK	Wed, Sep 21, 2022	49.48	50.44	48.38	48.48
1924	NYSE	SHAK	Tue, Sep 20, 2022	50.37	50.99	49.04	49.31
1923	NYSE	SHAK	Mon, Sep 19, 2022	48.99	50.83	48.59	50.61
1922	NYSE	SHAK	Fri, Sep 16, 2022	49.33	49.75	47.96	49.61
1921	NYSE	SHAK	Thu, Sep 15, 2022	49.13	51.50	48.83	50.39
1920	NYSE	SHAK	Wed, Sep 14, 2022	48.16	49.76	47.11	49.18
1919	NYSE	SHAK	Tue, Sep 13, 2022	48.77	48.77	47.50	48.07
1918	NYSE	SHAK	Mon, Sep 12, 2022	50.99	51.50	49.39	50.93
1917	NYSE	SHAK	Fri, Sep 9, 2022	49.05	50.99	49.01	50.74
1916	NYSE	SHAK	Thu, Sep 8, 2022	47.02	48.92	46.85	48.90
1915	NYSE	SHAK	Wed, Sep 7, 2022	45.31	48.35	45.11	47.82
1914	NYSE	SHAK	Tue, Sep 6, 2022	46.46	46.51	44.32	45.34
1913	NYSE	SHAK	Fri, Sep 2, 2022	47.75	47.75	45.88	46.46
1912	NYSE	SHAK	Thu, Sep 1, 2022	47.10	47.25	45.20	47.19
1911	NYSE	SHAK	Wed, Aug 31, 2022	48.61	48.89	47.65	47.66
1910	NYSE	SHAK	Tue, Aug 30, 2022	48.63	49.09	47.02	47.72
1909	NYSE	SHAK	Mon, Aug 29, 2022	46.84	48.09	46.76	47.65
1908	NYSE	SHAK	Fri, Aug 26, 2022	51.62	51.86	47.38	47.64
1907	NYSE	SHAK	Thu, Aug 25, 2022	51.65	52.54	51.16	52.13
1906	NYSE	SHAK	Wed, Aug 24, 2022	48.99	51.65	48.70	51.08
1905	NYSE	SHAK	Tue, Aug 23, 2022	49.78	50.45	48.96	49.10
1904	NYSE	SHAK	Mon, Aug 22, 2022	48.44	49.10	47.99	49.09
1903	NYSE	SHAK	Fri, Aug 19, 2022	51.24	51.51	49.33	49.62
1902	NYSE	SHAK	Thu, Aug 18, 2022	52.00	52.17	50.92	51.98
1901	NYSE	SHAK	Wed, Aug 17, 2022	52.98	53.10	51.85	52.00
1900	NYSE	SHAK	Tue, Aug 16, 2022	53.63	54.28	52.45	53.87
1899	NYSE	SHAK	Mon, Aug 15, 2022	52.78	54.45	52.33	54.05
1898	NYSE	SHAK	Fri, Aug 12, 2022	52.43	53.19	52.04	53.11
1897	NYSE	SHAK	Thu, Aug 11, 2022	51.55	53.37	51.39	51.93
1896	NYSE	SHAK	Wed, Aug 10, 2022	50.70	51.14	49.85	50.97
1895	NYSE	SHAK	Tue, Aug 9, 2022	51.55	51.56	48.46	49.09
1894	NYSE	SHAK	Mon, Aug 8, 2022	51.90	53.65	51.55	52.17
1893	NYSE	SHAK	Fri, Aug 5, 2022	50.00	51.62	49.17	51.56
1892	NYSE	SHAK	Thu, Aug 4, 2022	46.80	51.24	46.00	51.04
1891	NYSE	SHAK	Wed, Aug 3, 2022	51.29	54.88	51.29	54.43
1890	NYSE	SHAK	Tue, Aug 2, 2022	48.55	50.80	48.55	50.39
1889	NYSE	SHAK	Mon, Aug 1, 2022	50.68	51.71	49.48	49.49
1888	NYSE	SHAK	Fri, Jul 29, 2022	50.16	51.47	48.87	51.46
1887	NYSE	SHAK	Thu, Jul 28, 2022	47.60	51.14	47.60	50.80
1886	NYSE	SHAK	Wed, Jul 27, 2022	46.02	47.62	45.84	47.26
1885	NYSE	SHAK	Tue, Jul 26, 2022	46.91	46.91	44.91	45.00
1884	NYSE	SHAK	Mon, Jul 25, 2022	48.49	48.49	46.26	47.20
1883	NYSE	SHAK	Fri, Jul 22, 2022	49.06	49.70	47.23	48.13
1882	NYSE	SHAK	Thu, Jul 21, 2022	48.68	49.35	48.04	48.83
1881	NYSE	SHAK	Wed, Jul 20, 2022	46.73	49.37	46.51	49.03
1880	NYSE	SHAK	Tue, Jul 19, 2022	45.79	46.87	45.79	46.18
1879	NYSE	SHAK	Mon, Jul 18, 2022	46.46	47.47	45.19	45.39
1878	NYSE	SHAK	Fri, Jul 15, 2022	46.08	47.00	45.01	46.46
1877	NYSE	SHAK	Thu, Jul 14, 2022	42.95	45.48	42.22	45.31
1876	NYSE	SHAK	Wed, Jul 13, 2022	39.45	42.50	39.44	42.43
1875	NYSE	SHAK	Tue, Jul 12, 2022	39.50	41.01	39.50	40.65
1874	NYSE	SHAK	Mon, Jul 11, 2022	40.55	40.79	39.16	39.40
1873	NYSE	SHAK	Fri, Jul 8, 2022	41.06	41.88	40.10	40.87
1872	NYSE	SHAK	Thu, Jul 7, 2022	41.04	42.08	40.41	41.66
1871	NYSE	SHAK	Wed, Jul 6, 2022	42.22	42.36	40.83	40.92
1870	NYSE	SHAK	Tue, Jul 5, 2022	39.84	42.41	38.69	42.01
1869	NYSE	SHAK	Fri, Jul 1, 2022	39.50	41.18	39.25	40.79
1868	NYSE	SHAK	Thu, Jun 30, 2022	39.54	40.09	37.79	39.48
1867	NYSE	SHAK	Wed, Jun 29, 2022	40.21	40.24	38.98	40.21
1866	NYSE	SHAK	Tue, Jun 28, 2022	41.15	41.76	39.89	40.20
1865	NYSE	SHAK	Mon, Jun 27, 2022	42.50	42.71	40.87	41.01
1864	NYSE	SHAK	Fri, Jun 24, 2022	40.96	42.42	40.70	42.20
1863	NYSE	SHAK	Thu, Jun 23, 2022	39.39	40.80	38.71	40.73
1862	NYSE	SHAK	Wed, Jun 22, 2022	38.58	39.97	38.47	39.13
1861	NYSE	SHAK	Tue, Jun 21, 2022	40.70	41.10	39.25	39.28
1860	NYSE	SHAK	Fri, Jun 17, 2022	38.52	40.05	38.52	39.52
1859	NYSE	SHAK	Thu, Jun 16, 2022	39.01	39.10	37.72	38.07
1858	NYSE	SHAK	Wed, Jun 15, 2022	39.65	41.41	39.36	40.47
1857	NYSE	SHAK	Tue, Jun 14, 2022	39.99	40.87	38.47	38.87
1856	NYSE	SHAK	Mon, Jun 13, 2022	41.00	41.41	38.70	39.94
1855	NYSE	SHAK	Fri, Jun 10, 2022	42.84	44.21	42.31	42.93
1854	NYSE	SHAK	Thu, Jun 9, 2022	46.46	46.49	43.81	44.16
1853	NYSE	SHAK	Wed, Jun 8, 2022	47.20	48.35	46.87	47.17
1852	NYSE	SHAK	Tue, Jun 7, 2022	45.85	47.61	45.52	47.30
1851	NYSE	SHAK	Mon, Jun 6, 2022	48.11	48.35	46.59	46.66
1850	NYSE	SHAK	Fri, Jun 3, 2022	47.80	48.01	46.67	47.44
1849	NYSE	SHAK	Thu, Jun 2, 2022	46.67	49.26	46.67	48.61
1848	NYSE	SHAK	Wed, Jun 1, 2022	49.28	49.28	46.33	47.07
1847	NYSE	SHAK	Tue, May 31, 2022	48.42	48.99	47.46	48.65
1846	NYSE	SHAK	Fri, May 27, 2022	47.50	48.87	47.07	48.75
1845	NYSE	SHAK	Thu, May 26, 2022	44.06	47.50	43.98	47.25
1844	NYSE	SHAK	Wed, May 25, 2022	41.49	44.27	41.49	43.80
1843	NYSE	SHAK	Tue, May 24, 2022	42.81	42.81	40.52	41.76
1842	NYSE	SHAK	Mon, May 23, 2022	42.36	43.72	40.65	43.27
1841	NYSE	SHAK	Fri, May 20, 2022	43.71	43.96	40.34	41.98
1840	NYSE	SHAK	Thu, May 19, 2022	41.75	44.02	41.42	43.17
1839	NYSE	SHAK	Wed, May 18, 2022	44.52	44.58	41.29	42.11
1838	NYSE	SHAK	Tue, May 17, 2022	45.67	47.01	44.43	45.55
1837	NYSE	SHAK	Mon, May 16, 2022	47.56	47.66	44.12	44.50
1836	NYSE	SHAK	Fri, May 13, 2022	45.13	47.29	45.13	46.33
1835	NYSE	SHAK	Thu, May 12, 2022	42.75	46.59	41.55	43.88
1834	NYSE	SHAK	Wed, May 11, 2022	47.72	47.72	43.27	43.43
1833	NYSE	SHAK	Tue, May 10, 2022	49.45	50.26	46.29	47.99
1832	NYSE	SHAK	Mon, May 9, 2022	53.30	53.53	48.51	48.72
1831	NYSE	SHAK	Fri, May 6, 2022	55.06	56.95	52.73	54.70
1830	NYSE	SHAK	Thu, May 5, 2022	58.70	58.84	55.19	56.05
1829	NYSE	SHAK	Wed, May 4, 2022	58.02	59.89	55.37	59.88
1828	NYSE	SHAK	Tue, May 3, 2022	59.66	60.48	57.94	58.60
1827	NYSE	SHAK	Mon, May 2, 2022	58.67	59.80	57.58	59.76
1826	NYSE	SHAK	Fri, Apr 29, 2022	60.10	61.43	57.64	57.83
1825	NYSE	SHAK	Thu, Apr 28, 2022	60.07	61.46	57.77	60.16
1824	NYSE	SHAK	Wed, Apr 27, 2022	59.90	61.62	59.26	59.27
1823	NYSE	SHAK	Tue, Apr 26, 2022	62.53	63.12	59.53	59.89
1822	NYSE	SHAK	Mon, Apr 25, 2022	60.95	63.38	60.90	63.22
1821	NYSE	SHAK	Fri, Apr 22, 2022	62.95	63.46	60.53	61.50
1820	NYSE	SHAK	Thu, Apr 21, 2022	67.03	67.70	62.93	63.19
1819	NYSE	SHAK	Wed, Apr 20, 2022	66.79	67.24	65.42	65.51
1818	NYSE	SHAK	Tue, Apr 19, 2022	62.38	67.55	62.06	66.17
1817	NYSE	SHAK	Mon, Apr 18, 2022	61.71	63.06	61.17	62.04
1816	NYSE	SHAK	Thu, Apr 14, 2022	63.65	63.90	61.84	62.03
1815	NYSE	SHAK	Wed, Apr 13, 2022	60.63	63.92	60.45	63.65
1814	NYSE	SHAK	Tue, Apr 12, 2022	62.29	63.39	60.67	60.89
1813	NYSE	SHAK	Mon, Apr 11, 2022	60.55	62.36	60.20	61.05
1812	NYSE	SHAK	Fri, Apr 8, 2022	61.96	62.71	60.48	61.35
1811	NYSE	SHAK	Thu, Apr 7, 2022	64.25	64.78	61.01	62.30
1810	NYSE	SHAK	Wed, Apr 6, 2022	67.69	67.69	63.05	64.81
1809	NYSE	SHAK	Tue, Apr 5, 2022	70.23	70.52	68.29	69.00
1808	NYSE	SHAK	Mon, Apr 4, 2022	69.33	70.82	68.54	70.39
1807	NYSE	SHAK	Fri, Apr 1, 2022	68.51	69.85	68.51	69.33
1806	NYSE	SHAK	Thu, Mar 31, 2022	67.17	68.86	67.04	67.90
1805	NYSE	SHAK	Wed, Mar 30, 2022	69.56	70.06	67.06	67.54
1804	NYSE	SHAK	Tue, Mar 29, 2022	68.12	71.00	68.12	70.06
1803	NYSE	SHAK	Mon, Mar 28, 2022	69.28	69.53	65.55	67.09
1802	NYSE	SHAK	Fri, Mar 25, 2022	71.21	71.86	68.78	69.39
1801	NYSE	SHAK	Thu, Mar 24, 2022	69.22	71.36	68.51	71.29
1800	NYSE	SHAK	Wed, Mar 23, 2022	67.30	69.35	67.05	68.64
1799	NYSE	SHAK	Tue, Mar 22, 2022	66.25	68.79	66.25	68.20
1798	NYSE	SHAK	Mon, Mar 21, 2022	68.34	68.43	64.75	65.95
1797	NYSE	SHAK	Fri, Mar 18, 2022	66.91	69.31	66.31	68.50
1796	NYSE	SHAK	Thu, Mar 17, 2022	67.07	68.44	65.88	67.18
1795	NYSE	SHAK	Wed, Mar 16, 2022	64.00	67.57	64.00	67.49
1794	NYSE	SHAK	Tue, Mar 15, 2022	61.09	64.23	60.58	62.69
1793	NYSE	SHAK	Mon, Mar 14, 2022	63.28	64.04	60.37	61.28
1792	NYSE	SHAK	Fri, Mar 11, 2022	67.24	67.54	63.14	63.70
1791	NYSE	SHAK	Thu, Mar 10, 2022	64.62	67.31	63.70	66.71
1790	NYSE	SHAK	Wed, Mar 9, 2022	63.50	67.04	63.50	65.98
1789	NYSE	SHAK	Tue, Mar 8, 2022	61.46	65.00	59.41	62.57
1788	NYSE	SHAK	Mon, Mar 7, 2022	68.04	68.12	61.78	61.88
1787	NYSE	SHAK	Fri, Mar 4, 2022	71.27	72.00	66.71	68.25
1786	NYSE	SHAK	Thu, Mar 3, 2022	74.42	74.56	70.98	71.62
1785	NYSE	SHAK	Wed, Mar 2, 2022	75.56	75.56	71.94	73.46
1784	NYSE	SHAK	Tue, Mar 1, 2022	74.65	75.76	73.26	75.11
1783	NYSE	SHAK	Mon, Feb 28, 2022	71.60	75.12	71.05	74.72
1782	NYSE	SHAK	Fri, Feb 25, 2022	69.85	72.00	69.05	71.97
1781	NYSE	SHAK	Thu, Feb 24, 2022	61.84	70.43	61.69	70.03
1780	NYSE	SHAK	Wed, Feb 23, 2022	66.50	68.20	64.95	65.25
1779	NYSE	SHAK	Tue, Feb 22, 2022	71.12	72.55	65.94	66.26
1778	NYSE	SHAK	Fri, Feb 18, 2022	64.60	73.69	64.60	72.07
1777	NYSE	SHAK	Thu, Feb 17, 2022	77.03	78.99	74.72	75.18
1776	NYSE	SHAK	Wed, Feb 16, 2022	76.79	79.25	75.64	78.76
1775	NYSE	SHAK	Tue, Feb 15, 2022	76.59	78.75	76.59	78.10
1774	NYSE	SHAK	Mon, Feb 14, 2022	74.18	77.43	73.64	75.69
1773	NYSE	SHAK	Fri, Feb 11, 2022	73.18	75.93	72.02	73.57
1772	NYSE	SHAK	Thu, Feb 10, 2022	73.84	76.27	72.18	73.09
1771	NYSE	SHAK	Wed, Feb 9, 2022	72.79	74.33	72.37	74.26
1770	NYSE	SHAK	Tue, Feb 8, 2022	68.72	73.06	68.20	71.98
1769	NYSE	SHAK	Mon, Feb 7, 2022	67.89	69.57	67.51	68.72
1768	NYSE	SHAK	Fri, Feb 4, 2022	63.92	67.92	63.43	67.50
1767	NYSE	SHAK	Thu, Feb 3, 2022	62.55	66.73	62.26	63.86
1766	NYSE	SHAK	Wed, Feb 2, 2022	67.19	67.96	64.73	65.25
1765	NYSE	SHAK	Tue, Feb 1, 2022	66.70	68.19	65.35	66.70
1764	NYSE	SHAK	Mon, Jan 31, 2022	62.68	66.14	62.03	66.07
1763	NYSE	SHAK	Fri, Jan 28, 2022	60.34	62.84	58.19	62.77
1762	NYSE	SHAK	Thu, Jan 27, 2022	62.79	64.00	59.87	60.14
1761	NYSE	SHAK	Wed, Jan 26, 2022	65.79	66.00	61.88	62.90
1760	NYSE	SHAK	Tue, Jan 25, 2022	63.81	66.00	62.93	64.63
1759	NYSE	SHAK	Mon, Jan 24, 2022	61.66	65.53	58.50	65.31
1758	NYSE	SHAK	Fri, Jan 21, 2022	63.89	66.23	63.50	63.68
1757	NYSE	SHAK	Thu, Jan 20, 2022	66.52	68.37	64.35	64.45
1756	NYSE	SHAK	Wed, Jan 19, 2022	67.54	67.58	65.16	65.37
1755	NYSE	SHAK	Tue, Jan 18, 2022	67.79	69.55	66.44	66.72
1754	NYSE	SHAK	Fri, Jan 14, 2022	71.23	71.72	67.92	69.29
1753	NYSE	SHAK	Thu, Jan 13, 2022	74.22	75.94	71.46	71.62
1752	NYSE	SHAK	Wed, Jan 12, 2022	78.42	78.42	73.89	74.08
1751	NYSE	SHAK	Tue, Jan 11, 2022	74.34	79.62	73.01	77.27
1750	NYSE	SHAK	Mon, Jan 10, 2022	69.09	69.28	65.25	68.26
1749	NYSE	SHAK	Fri, Jan 7, 2022	69.89	73.02	69.41	69.56
1748	NYSE	SHAK	Thu, Jan 6, 2022	70.27	72.75	68.22	70.54
1747	NYSE	SHAK	Wed, Jan 5, 2022	73.27	74.09	69.75	70.26
1746	NYSE	SHAK	Tue, Jan 4, 2022	74.02	75.40	72.00	73.31
1745	NYSE	SHAK	Mon, Jan 3, 2022	73.60	76.20	72.95	74.57
1744	NYSE	SHAK	Fri, Dec 31, 2021	73.33	74.12	71.71	72.16
1743	NYSE	SHAK	Thu, Dec 30, 2021	70.04	74.40	70.04	73.07
1742	NYSE	SHAK	Wed, Dec 29, 2021	71.41	71.83	69.57	70.11
1741	NYSE	SHAK	Tue, Dec 28, 2021	72.93	74.80	71.54	71.58
1740	NYSE	SHAK	Mon, Dec 27, 2021	74.04	74.38	72.60	73.43
1739	NYSE	SHAK	Thu, Dec 23, 2021	73.90	74.95	72.62	74.52
1738	NYSE	SHAK	Wed, Dec 22, 2021	74.49	74.80	72.89	73.54
1737	NYSE	SHAK	Tue, Dec 21, 2021	71.05	75.38	71.05	74.33
1736	NYSE	SHAK	Mon, Dec 20, 2021	70.00	71.52	68.06	69.98
1735	NYSE	SHAK	Fri, Dec 17, 2021	68.58	72.45	66.26	71.62
1734	NYSE	SHAK	Thu, Dec 16, 2021	73.14	73.70	67.89	69.52
1733	NYSE	SHAK	Wed, Dec 15, 2021	71.57	73.27	69.18	72.72
1732	NYSE	SHAK	Tue, Dec 14, 2021	71.21	73.19	70.82	72.29
1731	NYSE	SHAK	Mon, Dec 13, 2021	74.25	75.44	71.56	72.12
1730	NYSE	SHAK	Fri, Dec 10, 2021	77.78	79.17	74.33	75.03
1729	NYSE	SHAK	Thu, Dec 9, 2021	79.18	80.57	76.43	76.63
1728	NYSE	SHAK	Wed, Dec 8, 2021	76.75	81.83	76.24	80.52
1727	NYSE	SHAK	Tue, Dec 7, 2021	76.51	78.21	75.42	75.99
1726	NYSE	SHAK	Mon, Dec 6, 2021	70.50	75.82	69.29	74.76
1725	NYSE	SHAK	Fri, Dec 3, 2021	73.31	73.43	68.59	69.82
1724	NYSE	SHAK	Thu, Dec 2, 2021	70.36	73.77	70.14	73.31
1723	NYSE	SHAK	Wed, Dec 1, 2021	74.94	76.24	70.21	70.40
1722	NYSE	SHAK	Tue, Nov 30, 2021	73.68	74.69	71.51	72.99
1721	NYSE	SHAK	Mon, Nov 29, 2021	77.17	77.52	73.50	74.37
1720	NYSE	SHAK	Fri, Nov 26, 2021	74.74	77.00	73.70	75.89
1719	NYSE	SHAK	Wed, Nov 24, 2021	76.68	79.03	75.88	78.70
1718	NYSE	SHAK	Tue, Nov 23, 2021	78.61	79.29	75.49	77.98
1717	NYSE	SHAK	Mon, Nov 22, 2021	82.34	82.50	78.54	78.67
1716	NYSE	SHAK	Fri, Nov 19, 2021	81.67	82.77	80.42	81.93
1715	NYSE	SHAK	Thu, Nov 18, 2021	84.00	84.68	81.12	82.94
1714	NYSE	SHAK	Wed, Nov 17, 2021	84.87	86.19	84.27	84.54
1713	NYSE	SHAK	Tue, Nov 16, 2021	84.59	85.79	83.65	85.27
1712	NYSE	SHAK	Mon, Nov 15, 2021	85.26	86.72	84.53	84.74
1711	NYSE	SHAK	Fri, Nov 12, 2021	83.69	85.00	83.31	84.49
1710	NYSE	SHAK	Thu, Nov 11, 2021	83.64	85.66	83.00	83.86
1709	NYSE	SHAK	Wed, Nov 10, 2021	82.69	85.82	82.19	83.83
1708	NYSE	SHAK	Tue, Nov 9, 2021	83.77	86.14	83.16	83.81
1707	NYSE	SHAK	Mon, Nov 8, 2021	89.00	91.36	83.65	83.77
1706	NYSE	SHAK	Fri, Nov 5, 2021	85.55	100.85	84.29	90.97
1705	NYSE	SHAK	Thu, Nov 4, 2021	76.92	78.70	75.20	78.08
1704	NYSE	SHAK	Wed, Nov 3, 2021	72.99	77.62	72.07	75.88
1703	NYSE	SHAK	Tue, Nov 2, 2021	74.57	74.57	70.74	70.99
1702	NYSE	SHAK	Mon, Nov 1, 2021	71.61	74.48	71.36	74.41
1701	NYSE	SHAK	Fri, Oct 29, 2021	69.15	70.49	68.23	69.17
1700	NYSE	SHAK	Thu, Oct 28, 2021	70.13	70.98	69.48	69.77
1699	NYSE	SHAK	Wed, Oct 27, 2021	71.42	71.54	69.74	69.85
1698	NYSE	SHAK	Tue, Oct 26, 2021	72.64	72.90	70.02	70.75
1697	NYSE	SHAK	Mon, Oct 25, 2021	70.95	72.75	70.75	72.05
1696	NYSE	SHAK	Fri, Oct 22, 2021	72.54	72.63	69.98	70.68
1695	NYSE	SHAK	Thu, Oct 21, 2021	74.43	74.67	72.71	72.82
1694	NYSE	SHAK	Wed, Oct 20, 2021	75.10	75.50	71.67	73.96
1693	NYSE	SHAK	Tue, Oct 19, 2021	76.48	77.60	75.47	76.79
1692	NYSE	SHAK	Mon, Oct 18, 2021	74.86	76.32	73.70	75.92
1691	NYSE	SHAK	Fri, Oct 15, 2021	77.84	77.97	75.11	75.43
1690	NYSE	SHAK	Thu, Oct 14, 2021	75.53	77.61	74.97	76.77
1689	NYSE	SHAK	Wed, Oct 13, 2021	75.14	75.55	73.12	74.88
1688	NYSE	SHAK	Tue, Oct 12, 2021	76.09	76.91	75.01	75.27
1687	NYSE	SHAK	Mon, Oct 11, 2021	77.26	78.90	75.75	75.77
1686	NYSE	SHAK	Fri, Oct 8, 2021	78.02	78.65	77.25	78.15
1685	NYSE	SHAK	Thu, Oct 7, 2021	78.78	80.00	77.79	78.03
1684	NYSE	SHAK	Wed, Oct 6, 2021	77.06	79.12	76.27	78.28
1683	NYSE	SHAK	Tue, Oct 5, 2021	77.05	79.52	76.62	78.34
1682	NYSE	SHAK	Mon, Oct 4, 2021	80.87	80.88	76.81	77.24
1681	NYSE	SHAK	Fri, Oct 1, 2021	79.31	82.16	78.55	81.44
1680	NYSE	SHAK	Thu, Sep 30, 2021	79.89	79.89	77.59	78.46
1679	NYSE	SHAK	Wed, Sep 29, 2021	82.73	83.24	79.39	79.66
1678	NYSE	SHAK	Tue, Sep 28, 2021	83.80	83.80	81.38	81.66
1677	NYSE	SHAK	Mon, Sep 27, 2021	86.03	86.43	83.82	83.82
1676	NYSE	SHAK	Fri, Sep 24, 2021	83.71	86.92	83.70	86.00
1675	NYSE	SHAK	Thu, Sep 23, 2021	82.27	84.29	82.25	83.56
1674	NYSE	SHAK	Wed, Sep 22, 2021	82.01	84.05	81.40	81.55
1673	NYSE	SHAK	Tue, Sep 21, 2021	81.80	82.74	80.55	81.86
1672	NYSE	SHAK	Mon, Sep 20, 2021	82.25	83.16	80.30	82.09
1671	NYSE	SHAK	Fri, Sep 17, 2021	85.98	86.80	83.72	83.97
1670	NYSE	SHAK	Thu, Sep 16, 2021	82.15	86.08	82.15	85.48
1669	NYSE	SHAK	Wed, Sep 15, 2021	82.05	82.50	80.65	82.00
1668	NYSE	SHAK	Tue, Sep 14, 2021	84.90	84.90	81.81	82.35
1667	NYSE	SHAK	Mon, Sep 13, 2021	82.43	84.72	81.13	84.55
1666	NYSE	SHAK	Fri, Sep 10, 2021	85.00	85.70	82.06	82.16
1665	NYSE	SHAK	Thu, Sep 9, 2021	85.00	86.48	84.31	84.49
1664	NYSE	SHAK	Wed, Sep 8, 2021	86.51	87.04	84.31	84.76
1663	NYSE	SHAK	Tue, Sep 7, 2021	85.35	86.74	84.03	86.14
1662	NYSE	SHAK	Fri, Sep 3, 2021	86.49	86.49	84.79	85.36
1661	NYSE	SHAK	Thu, Sep 2, 2021	88.31	89.45	86.07	86.54
1660	NYSE	SHAK	Wed, Sep 1, 2021	86.75	88.40	86.20	87.81
1659	NYSE	SHAK	Tue, Aug 31, 2021	86.10	86.96	85.81	86.75
1658	NYSE	SHAK	Mon, Aug 30, 2021	87.81	88.04	85.83	86.15
1657	NYSE	SHAK	Fri, Aug 27, 2021	86.03	89.24	85.88	88.03
1656	NYSE	SHAK	Thu, Aug 26, 2021	86.69	88.07	85.14	85.61
1655	NYSE	SHAK	Wed, Aug 25, 2021	87.10	88.41	85.67	86.86
1654	NYSE	SHAK	Tue, Aug 24, 2021	85.97	87.69	85.23	87.24
1653	NYSE	SHAK	Mon, Aug 23, 2021	84.35	85.90	83.63	85.18
1652	NYSE	SHAK	Fri, Aug 20, 2021	83.71	84.71	83.48	84.15
1651	NYSE	SHAK	Thu, Aug 19, 2021	84.84	85.60	82.87	83.59
1650	NYSE	SHAK	Wed, Aug 18, 2021	86.50	87.38	85.15	85.49
1649	NYSE	SHAK	Tue, Aug 17, 2021	86.15	87.22	85.16	86.89
1648	NYSE	SHAK	Mon, Aug 16, 2021	88.80	89.00	86.03	87.09
1647	NYSE	SHAK	Fri, Aug 13, 2021	90.96	91.47	89.01	89.44
1646	NYSE	SHAK	Thu, Aug 12, 2021	91.01	92.44	90.51	91.41
1645	NYSE	SHAK	Wed, Aug 11, 2021	92.57	92.57	90.26	91.74
1644	NYSE	SHAK	Tue, Aug 10, 2021	90.62	93.36	89.98	91.74
1643	NYSE	SHAK	Mon, Aug 9, 2021	89.94	90.72	87.72	89.95
1642	NYSE	SHAK	Fri, Aug 6, 2021	90.89	91.50	88.88	90.36
1641	NYSE	SHAK	Thu, Aug 5, 2021	92.00	94.18	91.32	92.72
1640	NYSE	SHAK	Wed, Aug 4, 2021	92.31	94.35	91.80	92.22
1639	NYSE	SHAK	Tue, Aug 3, 2021	99.50	99.50	92.54	93.09
1638	NYSE	SHAK	Mon, Aug 2, 2021	101.29	101.89	98.68	99.28
1637	NYSE	SHAK	Fri, Jul 30, 2021	100.71	103.54	99.86	100.54
1636	NYSE	SHAK	Thu, Jul 29, 2021	102.56	104.88	101.70	102.42
1635	NYSE	SHAK	Wed, Jul 28, 2021	103.00	104.68	100.18	101.49
1634	NYSE	SHAK	Tue, Jul 27, 2021	104.00	104.98	100.28	103.09
1633	NYSE	SHAK	Mon, Jul 26, 2021	101.38	104.64	100.21	104.26
1632	NYSE	SHAK	Fri, Jul 23, 2021	100.80	101.89	98.50	101.02
1631	NYSE	SHAK	Thu, Jul 22, 2021	96.72	101.58	96.01	100.39
1630	NYSE	SHAK	Wed, Jul 21, 2021	95.78	98.93	95.26	97.16
1629	NYSE	SHAK	Tue, Jul 20, 2021	91.73	95.92	90.11	94.82
1628	NYSE	SHAK	Mon, Jul 19, 2021	90.00	91.66	87.18	90.86
1627	NYSE	SHAK	Fri, Jul 16, 2021	94.04	94.92	92.24	92.69
1626	NYSE	SHAK	Thu, Jul 15, 2021	97.96	97.99	91.20	93.04
1625	NYSE	SHAK	Wed, Jul 14, 2021	103.44	103.94	97.13	98.32
1624	NYSE	SHAK	Tue, Jul 13, 2021	103.67	104.16	101.88	102.05
1623	NYSE	SHAK	Mon, Jul 12, 2021	104.85	106.38	103.70	103.99
1622	NYSE	SHAK	Fri, Jul 9, 2021	105.36	106.63	104.22	106.06
1621	NYSE	SHAK	Thu, Jul 8, 2021	100.36	105.23	99.11	104.37
1620	NYSE	SHAK	Wed, Jul 7, 2021	106.50	107.27	102.35	104.06
1619	NYSE	SHAK	Tue, Jul 6, 2021	104.19	107.54	102.13	106.56
1618	NYSE	SHAK	Fri, Jul 2, 2021	104.01	105.56	103.80	104.19
1617	NYSE	SHAK	Thu, Jul 1, 2021	108.00	109.88	103.27	103.89
1616	NYSE	SHAK	Wed, Jun 30, 2021	105.43	107.57	105.04	107.02
1615	NYSE	SHAK	Tue, Jun 29, 2021	105.62	107.07	104.49	105.74
1614	NYSE	SHAK	Mon, Jun 28, 2021	105.25	107.13	103.51	105.37
1613	NYSE	SHAK	Fri, Jun 25, 2021	106.52	109.01	104.89	105.23
1612	NYSE	SHAK	Thu, Jun 24, 2021	101.00	111.49	100.35	108.06
1611	NYSE	SHAK	Wed, Jun 23, 2021	98.30	99.50	96.76	99.04
1610	NYSE	SHAK	Tue, Jun 22, 2021	94.69	96.41	93.74	96.35
1609	NYSE	SHAK	Mon, Jun 21, 2021	95.00	95.08	92.54	94.70
1608	NYSE	SHAK	Fri, Jun 18, 2021	95.50	96.36	93.79	94.39
1607	NYSE	SHAK	Thu, Jun 17, 2021	99.57	100.36	94.41	96.99
1606	NYSE	SHAK	Wed, Jun 16, 2021	98.67	100.52	97.90	99.68
1605	NYSE	SHAK	Tue, Jun 15, 2021	100.71	101.99	98.38	99.16
1604	NYSE	SHAK	Mon, Jun 14, 2021	100.61	102.19	99.50	100.72
1603	NYSE	SHAK	Fri, Jun 11, 2021	98.50	100.41	98.22	100.30
1602	NYSE	SHAK	Thu, Jun 10, 2021	99.02	99.77	95.87	97.88
1601	NYSE	SHAK	Wed, Jun 9, 2021	100.89	102.01	98.88	99.11
1600	NYSE	SHAK	Tue, Jun 8, 2021	94.09	100.97	94.00	100.65
1599	NYSE	SHAK	Mon, Jun 7, 2021	89.13	95.92	88.90	95.11
1598	NYSE	SHAK	Fri, Jun 4, 2021	91.88	91.88	88.40	89.28
1597	NYSE	SHAK	Thu, Jun 3, 2021	93.46	93.98	89.38	90.59
1596	NYSE	SHAK	Wed, Jun 2, 2021	91.44	94.94	89.91	94.81
1595	NYSE	SHAK	Tue, Jun 1, 2021	94.11	94.81	89.81	90.92
1594	NYSE	SHAK	Fri, May 28, 2021	95.00	96.10	92.90	93.98
1593	NYSE	SHAK	Thu, May 27, 2021	91.85	96.04	90.02	95.67
1592	NYSE	SHAK	Wed, May 26, 2021	88.00	91.63	86.33	90.66
1591	NYSE	SHAK	Tue, May 25, 2021	91.88	93.71	88.07	88.38
1590	NYSE	SHAK	Mon, May 24, 2021	83.93	85.69	82.72	84.59
1589	NYSE	SHAK	Fri, May 21, 2021	83.89	85.50	83.60	83.68
1588	NYSE	SHAK	Thu, May 20, 2021	84.32	84.95	82.20	83.28
1587	NYSE	SHAK	Wed, May 19, 2021	83.76	84.60	81.67	83.81
1586	NYSE	SHAK	Tue, May 18, 2021	84.50	87.16	82.25	86.44
1585	NYSE	SHAK	Mon, May 17, 2021	82.90	83.81	80.22	83.67
1584	NYSE	SHAK	Fri, May 14, 2021	80.36	84.48	79.66	83.25
1583	NYSE	SHAK	Thu, May 13, 2021	82.07	84.38	78.00	79.48
1582	NYSE	SHAK	Wed, May 12, 2021	88.92	89.18	81.33	82.00
1581	NYSE	SHAK	Tue, May 11, 2021	87.00	91.14	86.23	90.03
1580	NYSE	SHAK	Mon, May 10, 2021	89.60	91.09	85.57	89.76
1579	NYSE	SHAK	Fri, May 7, 2021	93.98	95.98	88.88	89.48
1578	NYSE	SHAK	Thu, May 6, 2021	106.81	106.82	100.83	105.62
1577	NYSE	SHAK	Wed, May 5, 2021	106.45	107.47	102.65	106.32
1576	NYSE	SHAK	Tue, May 4, 2021	106.88	107.26	102.56	105.54
1575	NYSE	SHAK	Mon, May 3, 2021	109.21	110.40	107.12	107.79
1574	NYSE	SHAK	Fri, Apr 30, 2021	110.85	112.44	108.46	108.75
1573	NYSE	SHAK	Thu, Apr 29, 2021	112.27	113.81	109.97	112.17
1572	NYSE	SHAK	Wed, Apr 28, 2021	111.27	113.30	109.67	111.65
1571	NYSE	SHAK	Tue, Apr 27, 2021	113.50	114.72	111.35	111.86
1570	NYSE	SHAK	Mon, Apr 26, 2021	111.01	113.48	111.00	112.00
1569	NYSE	SHAK	Fri, Apr 23, 2021	110.84	110.86	109.18	110.31
1568	NYSE	SHAK	Thu, Apr 22, 2021	109.63	112.40	108.74	109.31
1567	NYSE	SHAK	Wed, Apr 21, 2021	107.50	109.19	105.55	109.02
1566	NYSE	SHAK	Tue, Apr 20, 2021	110.00	111.04	104.47	108.36
1565	NYSE	SHAK	Mon, Apr 19, 2021	116.00	116.32	109.45	110.17
1564	NYSE	SHAK	Fri, Apr 16, 2021	120.23	120.23	115.60	116.78
1563	NYSE	SHAK	Thu, Apr 15, 2021	116.53	119.59	116.42	119.00
1562	NYSE	SHAK	Wed, Apr 14, 2021	117.51	120.00	116.95	117.18
1561	NYSE	SHAK	Tue, Apr 13, 2021	112.61	118.05	111.50	116.82
1560	NYSE	SHAK	Mon, Apr 12, 2021	114.10	115.76	111.56	113.00
1559	NYSE	SHAK	Fri, Apr 9, 2021	113.45	114.89	111.50	114.63
1558	NYSE	SHAK	Thu, Apr 8, 2021	116.14	117.37	112.13	113.81
1557	NYSE	SHAK	Wed, Apr 7, 2021	114.31	118.37	114.31	115.74
1556	NYSE	SHAK	Tue, Apr 6, 2021	114.12	115.92	113.60	114.34
1555	NYSE	SHAK	Mon, Apr 5, 2021	114.76	115.49	112.02	113.94
1554	NYSE	SHAK	Thu, Apr 1, 2021	114.89	119.00	112.67	113.45
1553	NYSE	SHAK	Wed, Mar 31, 2021	112.53	114.04	111.15	112.77
1552	NYSE	SHAK	Tue, Mar 30, 2021	109.70	113.37	109.70	111.43
1551	NYSE	SHAK	Mon, Mar 29, 2021	113.91	114.78	110.07	110.78
1550	NYSE	SHAK	Fri, Mar 26, 2021	117.32	118.07	111.33	115.00
1549	NYSE	SHAK	Thu, Mar 25, 2021	109.38	115.65	108.62	115.09
1548	NYSE	SHAK	Wed, Mar 24, 2021	116.55	116.87	109.68	110.88
1547	NYSE	SHAK	Tue, Mar 23, 2021	117.72	119.59	114.24	115.10
1546	NYSE	SHAK	Mon, Mar 22, 2021	122.96	124.69	118.71	119.39
1545	NYSE	SHAK	Fri, Mar 19, 2021	118.71	123.42	118.29	122.43
1544	NYSE	SHAK	Thu, Mar 18, 2021	125.00	125.48	117.60	118.78
1543	NYSE	SHAK	Wed, Mar 17, 2021	122.00	125.61	119.85	124.45
1542	NYSE	SHAK	Tue, Mar 16, 2021	129.62	129.91	120.56	122.74
1541	NYSE	SHAK	Mon, Mar 15, 2021	123.38	130.00	122.17	129.68
1540	NYSE	SHAK	Fri, Mar 12, 2021	122.00	124.31	119.09	121.81
1539	NYSE	SHAK	Thu, Mar 11, 2021	121.79	124.99	121.16	123.04
1538	NYSE	SHAK	Wed, Mar 10, 2021	115.26	120.36	115.07	120.02
1537	NYSE	SHAK	Tue, Mar 9, 2021	117.40	118.00	114.25	114.39
1536	NYSE	SHAK	Mon, Mar 8, 2021	113.94	116.86	111.45	115.87
1535	NYSE	SHAK	Fri, Mar 5, 2021	109.33	112.88	103.45	112.76
1534	NYSE	SHAK	Thu, Mar 4, 2021	114.67	115.74	104.63	109.37
1533	NYSE	SHAK	Wed, Mar 3, 2021	122.17	124.78	112.86	113.82
1532	NYSE	SHAK	Tue, Mar 2, 2021	119.78	123.56	119.00	121.46
1531	NYSE	SHAK	Mon, Mar 1, 2021	118.66	119.25	113.24	117.53
1530	NYSE	SHAK	Fri, Feb 26, 2021	117.94	121.81	113.53	118.48
1529	NYSE	SHAK	Thu, Feb 25, 2021	125.45	126.84	117.59	118.92
1528	NYSE	SHAK	Wed, Feb 24, 2021	122.30	125.75	119.65	125.33
1527	NYSE	SHAK	Tue, Feb 23, 2021	120.00	121.48	112.79	120.86
1526	NYSE	SHAK	Mon, Feb 22, 2021	124.51	126.01	121.71	121.99
1525	NYSE	SHAK	Fri, Feb 19, 2021	122.92	126.48	122.83	124.54
1524	NYSE	SHAK	Thu, Feb 18, 2021	123.24	125.42	121.18	123.06
1523	NYSE	SHAK	Wed, Feb 17, 2021	122.48	124.24	118.00	123.71
1522	NYSE	SHAK	Tue, Feb 16, 2021	128.69	129.26	120.53	123.04
1521	NYSE	SHAK	Fri, Feb 12, 2021	130.84	131.40	126.91	128.79
1520	NYSE	SHAK	Thu, Feb 11, 2021	129.51	131.17	125.83	130.76
1519	NYSE	SHAK	Wed, Feb 10, 2021	127.00	132.50	126.70	129.23
1518	NYSE	SHAK	Tue, Feb 9, 2021	123.67	128.78	123.01	126.53
1517	NYSE	SHAK	Mon, Feb 8, 2021	118.35	122.75	116.01	122.27
1516	NYSE	SHAK	Fri, Feb 5, 2021	117.94	118.53	115.25	117.55
1515	NYSE	SHAK	Thu, Feb 4, 2021	112.15	117.76	110.95	116.87
1514	NYSE	SHAK	Wed, Feb 3, 2021	108.54	112.80	107.28	111.62
1513	NYSE	SHAK	Tue, Feb 2, 2021	113.38	114.10	107.39	108.27
1512	NYSE	SHAK	Mon, Feb 1, 2021	112.78	114.47	109.21	112.35
1511	NYSE	SHAK	Fri, Jan 29, 2021	116.00	119.02	112.12	113.42
1510	NYSE	SHAK	Thu, Jan 28, 2021	124.63	126.41	115.80	116.14
1509	NYSE	SHAK	Wed, Jan 27, 2021	106.96	138.38	106.96	125.00
1508	NYSE	SHAK	Tue, Jan 26, 2021	111.83	111.83	107.61	109.71
1507	NYSE	SHAK	Mon, Jan 25, 2021	112.13	117.37	110.05	110.56
1506	NYSE	SHAK	Fri, Jan 22, 2021	107.26	111.48	107.19	111.21
1505	NYSE	SHAK	Thu, Jan 21, 2021	108.21	112.12	107.57	109.07
1504	NYSE	SHAK	Wed, Jan 20, 2021	113.05	114.20	107.56	107.97
1503	NYSE	SHAK	Tue, Jan 19, 2021	112.82	115.41	111.33	111.69
1502	NYSE	SHAK	Fri, Jan 15, 2021	113.23	116.65	108.72	111.26
1501	NYSE	SHAK	Thu, Jan 14, 2021	108.39	115.38	108.25	114.65
1500	NYSE	SHAK	Wed, Jan 13, 2021	101.55	113.00	100.69	109.33
1499	NYSE	SHAK	Tue, Jan 12, 2021	93.16	101.81	92.48	101.55
1498	NYSE	SHAK	Mon, Jan 11, 2021	91.24	92.33	90.32	90.87
1497	NYSE	SHAK	Fri, Jan 8, 2021	89.46	91.32	89.00	91.29
1496	NYSE	SHAK	Thu, Jan 7, 2021	87.29	89.94	87.29	88.92
1495	NYSE	SHAK	Wed, Jan 6, 2021	86.39	88.68	85.52	86.88
1494	NYSE	SHAK	Tue, Jan 5, 2021	82.46	86.52	82.46	85.92
1493	NYSE	SHAK	Mon, Jan 4, 2021	85.00	85.30	82.16	82.43
1492	NYSE	SHAK	Thu, Dec 31, 2020	84.86	85.36	82.39	84.78
1491	NYSE	SHAK	Wed, Dec 30, 2020	86.08	87.11	84.60	84.86
1490	NYSE	SHAK	Tue, Dec 29, 2020	86.28	87.28	84.59	85.93
1489	NYSE	SHAK	Mon, Dec 28, 2020	89.50	89.54	86.00	86.13
1488	NYSE	SHAK	Thu, Dec 24, 2020	87.63	88.07	86.21	87.80
1487	NYSE	SHAK	Wed, Dec 23, 2020	88.23	89.22	86.21	87.85
1486	NYSE	SHAK	Tue, Dec 22, 2020	90.91	90.91	87.65	88.09
1485	NYSE	SHAK	Mon, Dec 21, 2020	87.64	90.63	86.95	90.50
1484	NYSE	SHAK	Fri, Dec 18, 2020	91.25	91.99	86.76	90.31
1483	NYSE	SHAK	Thu, Dec 17, 2020	86.86	91.39	85.93	91.08
1482	NYSE	SHAK	Wed, Dec 16, 2020	85.94	86.43	84.69	85.93
1481	NYSE	SHAK	Tue, Dec 15, 2020	87.28	87.50	85.04	85.79
1480	NYSE	SHAK	Mon, Dec 14, 2020	87.04	88.48	85.14	86.73
1479	NYSE	SHAK	Fri, Dec 11, 2020	86.59	88.19	85.00	86.36
1478	NYSE	SHAK	Thu, Dec 10, 2020	84.86	87.14	84.42	87.10
1477	NYSE	SHAK	Wed, Dec 9, 2020	86.60	88.50	85.10	86.02
1476	NYSE	SHAK	Tue, Dec 8, 2020	83.96	85.99	83.00	85.98
1475	NYSE	SHAK	Mon, Dec 7, 2020	87.92	88.20	84.11	84.75
1474	NYSE	SHAK	Fri, Dec 4, 2020	85.96	88.39	85.74	87.77
1473	NYSE	SHAK	Thu, Dec 3, 2020	82.93	86.84	82.01	85.49
1472	NYSE	SHAK	Wed, Dec 2, 2020	80.00	82.80	79.46	82.36
1471	NYSE	SHAK	Tue, Dec 1, 2020	82.48	82.67	80.04	80.29
1470	NYSE	SHAK	Mon, Nov 30, 2020	82.33	82.50	77.84	81.66
1469	NYSE	SHAK	Fri, Nov 27, 2020	82.01	83.20	81.60	82.65
1468	NYSE	SHAK	Wed, Nov 25, 2020	82.27	82.42	80.08	81.67
1467	NYSE	SHAK	Tue, Nov 24, 2020	80.00	82.50	79.70	82.14
1466	NYSE	SHAK	Mon, Nov 23, 2020	76.98	79.39	75.90	79.20
1465	NYSE	SHAK	Fri, Nov 20, 2020	77.25	77.64	75.04	75.85
1464	NYSE	SHAK	Thu, Nov 19, 2020	78.09	79.58	77.26	78.40
1463	NYSE	SHAK	Wed, Nov 18, 2020	79.46	82.05	78.63	79.01
1462	NYSE	SHAK	Tue, Nov 17, 2020	78.09	79.30	76.57	78.96
1461	NYSE	SHAK	Mon, Nov 16, 2020	81.00	81.23	78.02	79.00
1460	NYSE	SHAK	Fri, Nov 13, 2020	76.83	79.72	75.32	79.06
1459	NYSE	SHAK	Thu, Nov 12, 2020	75.18	77.59	74.31	75.99
1458	NYSE	SHAK	Wed, Nov 11, 2020	79.92	79.92	75.40	76.33
1457	NYSE	SHAK	Tue, Nov 10, 2020	82.00	82.25	77.76	79.45
1456	NYSE	SHAK	Mon, Nov 9, 2020	79.94	86.99	79.20	82.25
1455	NYSE	SHAK	Fri, Nov 6, 2020	70.75	71.55	69.82	71.19
1454	NYSE	SHAK	Thu, Nov 5, 2020	71.06	72.35	71.01	71.18
1453	NYSE	SHAK	Wed, Nov 4, 2020	68.18	70.52	66.88	70.28
1452	NYSE	SHAK	Tue, Nov 3, 2020	65.77	68.13	65.23	67.35
1451	NYSE	SHAK	Mon, Nov 2, 2020	67.70	67.70	64.02	64.99
1450	NYSE	SHAK	Fri, Oct 30, 2020	65.11	70.00	65.08	67.52
1449	NYSE	SHAK	Thu, Oct 29, 2020	66.27	69.44	64.68	68.97
1448	NYSE	SHAK	Wed, Oct 28, 2020	68.96	69.37	66.05	66.18
1447	NYSE	SHAK	Tue, Oct 27, 2020	71.23	72.32	70.14	71.04
1446	NYSE	SHAK	Mon, Oct 26, 2020	73.82	73.82	69.52	70.82
1445	NYSE	SHAK	Fri, Oct 23, 2020	74.32	75.42	73.39	74.74
1444	NYSE	SHAK	Thu, Oct 22, 2020	69.30	72.80	69.30	72.56
1443	NYSE	SHAK	Wed, Oct 21, 2020	68.53	69.68	67.41	69.28
1442	NYSE	SHAK	Tue, Oct 20, 2020	71.00	71.00	68.51	68.66
1441	NYSE	SHAK	Mon, Oct 19, 2020	70.53	71.24	69.27	70.38
1440	NYSE	SHAK	Fri, Oct 16, 2020	70.81	71.38	70.06	70.27
1439	NYSE	SHAK	Thu, Oct 15, 2020	70.01	71.19	69.56	70.92
1438	NYSE	SHAK	Wed, Oct 14, 2020	73.22	74.23	70.99	71.00
1437	NYSE	SHAK	Tue, Oct 13, 2020	70.23	73.75	69.76	72.46
1436	NYSE	SHAK	Mon, Oct 12, 2020	71.19	72.29	69.73	71.27
1435	NYSE	SHAK	Fri, Oct 9, 2020	71.15	72.36	70.35	72.18
1434	NYSE	SHAK	Thu, Oct 8, 2020	67.50	71.09	66.70	70.89
1433	NYSE	SHAK	Wed, Oct 7, 2020	66.49	67.39	65.86	66.87
1432	NYSE	SHAK	Tue, Oct 6, 2020	66.03	68.00	65.28	65.54
1431	NYSE	SHAK	Mon, Oct 5, 2020	67.46	68.00	64.86	65.59
1430	NYSE	SHAK	Fri, Oct 2, 2020	64.21	68.08	63.77	66.77
1429	NYSE	SHAK	Thu, Oct 1, 2020	65.02	65.34	64.08	64.87
1428	NYSE	SHAK	Wed, Sep 30, 2020	65.27	67.09	63.49	64.48
1427	NYSE	SHAK	Tue, Sep 29, 2020	68.78	68.78	63.83	64.90
1426	NYSE	SHAK	Mon, Sep 28, 2020	67.30	68.79	66.27	68.50
1425	NYSE	SHAK	Fri, Sep 25, 2020	66.12	66.43	65.03	66.25
1424	NYSE	SHAK	Thu, Sep 24, 2020	65.41	67.66	64.61	65.75
1423	NYSE	SHAK	Wed, Sep 23, 2020	68.02	68.66	65.87	65.94
1422	NYSE	SHAK	Tue, Sep 22, 2020	66.72	67.81	64.52	67.07
1421	NYSE	SHAK	Mon, Sep 21, 2020	66.15	66.67	64.58	66.30
1420	NYSE	SHAK	Fri, Sep 18, 2020	68.74	70.09	66.61	67.58
1419	NYSE	SHAK	Thu, Sep 17, 2020	70.23	70.99	67.40	68.14
1418	NYSE	SHAK	Wed, Sep 16, 2020	72.23	72.47	70.50	71.32
1417	NYSE	SHAK	Tue, Sep 15, 2020	70.19	72.49	69.34	72.16
1416	NYSE	SHAK	Mon, Sep 14, 2020	66.85	70.45	66.42	70.08
1415	NYSE	SHAK	Fri, Sep 11, 2020	68.86	69.41	64.43	65.36
1414	NYSE	SHAK	Thu, Sep 10, 2020	68.16	72.37	68.11	68.37
1413	NYSE	SHAK	Wed, Sep 9, 2020	66.10	68.19	65.49	67.71
1412	NYSE	SHAK	Tue, Sep 8, 2020	65.77	67.05	65.31	65.67
1411	NYSE	SHAK	Fri, Sep 4, 2020	67.50	68.74	65.47	66.96
1410	NYSE	SHAK	Thu, Sep 3, 2020	68.86	69.13	66.28	67.07
1409	NYSE	SHAK	Wed, Sep 2, 2020	68.17	69.24	66.82	68.11
1408	NYSE	SHAK	Tue, Sep 1, 2020	67.74	68.92	67.02	68.28
1407	NYSE	SHAK	Mon, Aug 31, 2020	67.94	68.76	66.03	68.25
1406	NYSE	SHAK	Fri, Aug 28, 2020	64.20	67.81	63.54	67.45
1405	NYSE	SHAK	Thu, Aug 27, 2020	60.42	65.45	60.34	63.60
1404	NYSE	SHAK	Wed, Aug 26, 2020	60.50	60.51	59.50	60.20
1403	NYSE	SHAK	Tue, Aug 25, 2020	58.31	60.28	57.70	60.22
1402	NYSE	SHAK	Mon, Aug 24, 2020	59.01	59.13	56.71	58.11
1401	NYSE	SHAK	Fri, Aug 21, 2020	55.44	58.50	55.44	58.34
1400	NYSE	SHAK	Thu, Aug 20, 2020	54.35	56.48	53.86	55.29
1399	NYSE	SHAK	Wed, Aug 19, 2020	55.15	56.09	53.76	53.92
1398	NYSE	SHAK	Tue, Aug 18, 2020	54.75	55.18	53.62	55.08
1397	NYSE	SHAK	Mon, Aug 17, 2020	54.49	55.14	53.17	54.78
1396	NYSE	SHAK	Fri, Aug 14, 2020	53.31	55.61	53.31	54.52
1395	NYSE	SHAK	Thu, Aug 13, 2020	52.93	54.56	52.70	53.87
1394	NYSE	SHAK	Wed, Aug 12, 2020	53.53	54.18	52.11	53.14
1393	NYSE	SHAK	Tue, Aug 11, 2020	52.85	55.15	52.41	52.62
1392	NYSE	SHAK	Mon, Aug 10, 2020	51.61	52.98	50.38	52.25
1391	NYSE	SHAK	Fri, Aug 7, 2020	50.01	51.91	49.78	51.07
1390	NYSE	SHAK	Thu, Aug 6, 2020	48.94	50.66	48.52	50.22
1389	NYSE	SHAK	Wed, Aug 5, 2020	51.27	51.67	48.88	48.91
1388	NYSE	SHAK	Tue, Aug 4, 2020	49.78	52.33	49.51	50.55
1387	NYSE	SHAK	Mon, Aug 3, 2020	47.94	50.34	47.52	49.39
1386	NYSE	SHAK	Fri, Jul 31, 2020	52.60	53.28	47.13	48.55
1385	NYSE	SHAK	Thu, Jul 30, 2020	53.89	56.30	53.89	55.22
1384	NYSE	SHAK	Wed, Jul 29, 2020	51.98	55.28	51.97	54.84
1383	NYSE	SHAK	Tue, Jul 28, 2020	50.29	51.53	50.03	51.14
1382	NYSE	SHAK	Mon, Jul 27, 2020	51.80	51.92	49.95	50.72
1381	NYSE	SHAK	Fri, Jul 24, 2020	52.11	52.44	51.10	51.83
1380	NYSE	SHAK	Thu, Jul 23, 2020	52.47	53.79	51.55	52.67
1379	NYSE	SHAK	Wed, Jul 22, 2020	51.63	53.80	51.22	53.03
1378	NYSE	SHAK	Tue, Jul 21, 2020	50.00	52.33	49.70	51.67
1377	NYSE	SHAK	Mon, Jul 20, 2020	49.58	50.29	48.79	49.51
1376	NYSE	SHAK	Fri, Jul 17, 2020	50.12	50.29	49.10	49.53
1375	NYSE	SHAK	Thu, Jul 16, 2020	50.40	50.44	49.40	49.88
1374	NYSE	SHAK	Wed, Jul 15, 2020	49.91	51.69	48.83	51.05
1373	NYSE	SHAK	Tue, Jul 14, 2020	48.54	48.79	47.12	47.98
1372	NYSE	SHAK	Mon, Jul 13, 2020	48.65	51.21	48.34	48.69
1371	NYSE	SHAK	Fri, Jul 10, 2020	48.13	48.50	47.17	48.29
1370	NYSE	SHAK	Thu, Jul 9, 2020	49.28	49.50	47.14	48.26
1369	NYSE	SHAK	Wed, Jul 8, 2020	49.91	50.90	48.54	49.05
1368	NYSE	SHAK	Tue, Jul 7, 2020	52.07	53.22	49.82	49.93
1367	NYSE	SHAK	Mon, Jul 6, 2020	54.51	54.80	52.17	53.43
1366	NYSE	SHAK	Thu, Jul 2, 2020	54.28	54.75	52.25	53.64
1365	NYSE	SHAK	Wed, Jul 1, 2020	53.26	54.27	52.09	53.09
1364	NYSE	SHAK	Tue, Jun 30, 2020	51.43	53.34	51.43	52.98
1363	NYSE	SHAK	Mon, Jun 29, 2020	50.04	51.80	48.78	51.16
1362	NYSE	SHAK	Fri, Jun 26, 2020	52.41	52.77	49.39	49.62
1361	NYSE	SHAK	Thu, Jun 25, 2020	51.29	53.20	51.23	52.77
1360	NYSE	SHAK	Wed, Jun 24, 2020	55.23	55.65	51.54	52.07
1359	NYSE	SHAK	Tue, Jun 23, 2020	54.61	56.56	54.45	56.17
1358	NYSE	SHAK	Mon, Jun 22, 2020	53.89	54.82	52.44	53.67
1357	NYSE	SHAK	Fri, Jun 19, 2020	56.24	56.76	54.14	54.51
1356	NYSE	SHAK	Thu, Jun 18, 2020	53.78	55.49	53.70	55.45
1355	NYSE	SHAK	Wed, Jun 17, 2020	53.59	55.13	53.21	54.06
1354	NYSE	SHAK	Tue, Jun 16, 2020	57.75	58.08	53.16	53.87
1353	NYSE	SHAK	Mon, Jun 15, 2020	52.25	56.00	51.52	55.80
1352	NYSE	SHAK	Fri, Jun 12, 2020	55.07	55.48	52.22	54.60
1351	NYSE	SHAK	Thu, Jun 11, 2020	53.54	55.38	52.21	52.72
1350	NYSE	SHAK	Wed, Jun 10, 2020	59.15	59.24	56.15	57.17
1349	NYSE	SHAK	Tue, Jun 9, 2020	61.69	61.87	58.90	59.50
1348	NYSE	SHAK	Mon, Jun 8, 2020	61.42	63.80	60.36	63.15
1347	NYSE	SHAK	Fri, Jun 5, 2020	62.22	63.23	59.16	59.79
1346	NYSE	SHAK	Thu, Jun 4, 2020	54.86	59.63	54.74	58.85
1345	NYSE	SHAK	Wed, Jun 3, 2020	54.50	56.14	54.19	55.61
1344	NYSE	SHAK	Tue, Jun 2, 2020	55.35	56.10	53.03	53.50
1343	NYSE	SHAK	Mon, Jun 1, 2020	55.21	55.80	54.41	55.16
1342	NYSE	SHAK	Fri, May 29, 2020	55.00	56.01	54.06	55.55
1341	NYSE	SHAK	Thu, May 28, 2020	57.36	58.09	55.38	55.53
1340	NYSE	SHAK	Wed, May 27, 2020	55.16	57.58	52.91	56.87
1339	NYSE	SHAK	Tue, May 26, 2020	55.42	55.78	53.24	53.50
1338	NYSE	SHAK	Fri, May 22, 2020	52.77	53.00	51.90	52.45
1337	NYSE	SHAK	Thu, May 21, 2020	52.34	53.10	51.90	52.45
1336	NYSE	SHAK	Wed, May 20, 2020	52.44	53.33	52.10	52.86
1335	NYSE	SHAK	Tue, May 19, 2020	51.37	52.13	49.42	51.01
1334	NYSE	SHAK	Mon, May 18, 2020	51.62	52.58	51.17	51.57
1333	NYSE	SHAK	Fri, May 15, 2020	48.12	49.66	47.47	48.84
1332	NYSE	SHAK	Thu, May 14, 2020	46.31	48.76	45.51	48.29
1331	NYSE	SHAK	Wed, May 13, 2020	50.75	50.75	46.08	47.67
1330	NYSE	SHAK	Tue, May 12, 2020	52.23	53.15	50.79	50.82
1329	NYSE	SHAK	Mon, May 11, 2020	53.82	55.23	51.94	52.01
1328	NYSE	SHAK	Fri, May 8, 2020	51.75	55.28	51.25	55.01
1327	NYSE	SHAK	Thu, May 7, 2020	51.59	52.17	49.78	50.61
1326	NYSE	SHAK	Wed, May 6, 2020	49.50	51.66	49.40	50.86
1325	NYSE	SHAK	Tue, May 5, 2020	54.95	54.95	48.86	49.22
1324	NYSE	SHAK	Mon, May 4, 2020	49.89	53.50	48.33	52.77
1323	NYSE	SHAK	Fri, May 1, 2020	52.77	54.19	51.21	51.70
1322	NYSE	SHAK	Thu, Apr 30, 2020	54.46	56.39	53.82	54.51
1321	NYSE	SHAK	Wed, Apr 29, 2020	53.90	57.10	53.30	55.71
1320	NYSE	SHAK	Tue, Apr 28, 2020	52.24	53.79	50.34	51.74
1319	NYSE	SHAK	Mon, Apr 27, 2020	50.36	52.62	50.20	50.64
1318	NYSE	SHAK	Fri, Apr 24, 2020	47.85	50.37	47.50	49.37
1317	NYSE	SHAK	Thu, Apr 23, 2020	49.58	50.94	47.72	48.75
1316	NYSE	SHAK	Wed, Apr 22, 2020	48.15	51.50	47.78	49.31
1315	NYSE	SHAK	Tue, Apr 21, 2020	45.50	48.06	45.13	47.10
1314	NYSE	SHAK	Mon, Apr 20, 2020	42.20	47.64	41.56	46.43
1313	NYSE	SHAK	Fri, Apr 17, 2020	44.68	44.85	40.56	43.50
1312	NYSE	SHAK	Thu, Apr 16, 2020	42.71	43.65	41.83	42.93
1311	NYSE	SHAK	Wed, Apr 15, 2020	42.14	43.15	41.12	42.89
1310	NYSE	SHAK	Tue, Apr 14, 2020	44.70	45.75	44.00	44.90
1309	NYSE	SHAK	Mon, Apr 13, 2020	45.08	45.26	40.86	42.85
1308	NYSE	SHAK	Thu, Apr 9, 2020	44.00	48.49	43.20	44.54
1307	NYSE	SHAK	Wed, Apr 8, 2020	39.50	43.95	38.69	43.19
1306	NYSE	SHAK	Tue, Apr 7, 2020	40.16	41.93	38.79	38.85
1305	NYSE	SHAK	Mon, Apr 6, 2020	35.91	39.17	35.79	38.07
1304	NYSE	SHAK	Fri, Apr 3, 2020	31.68	33.81	30.57	33.19
1303	NYSE	SHAK	Thu, Apr 2, 2020	32.07	34.22	31.01	32.88
1302	NYSE	SHAK	Wed, Apr 1, 2020	36.00	36.48	32.06	32.52
1301	NYSE	SHAK	Tue, Mar 31, 2020	38.00	39.12	36.31	37.74
1300	NYSE	SHAK	Mon, Mar 30, 2020	40.19	41.53	36.71	37.62
1299	NYSE	SHAK	Fri, Mar 27, 2020	42.43	42.56	39.32	40.64
1298	NYSE	SHAK	Thu, Mar 26, 2020	44.02	45.41	42.45	45.13
1297	NYSE	SHAK	Wed, Mar 25, 2020	44.42	45.65	40.51	43.46
1296	NYSE	SHAK	Tue, Mar 24, 2020	38.71	45.16	38.58	44.12
1295	NYSE	SHAK	Mon, Mar 23, 2020	35.00	38.11	34.01	35.89
1294	NYSE	SHAK	Fri, Mar 20, 2020	37.64	38.75	34.07	34.10
1293	NYSE	SHAK	Thu, Mar 19, 2020	32.96	39.19	32.06	37.28
1292	NYSE	SHAK	Wed, Mar 18, 2020	33.35	35.33	30.11	33.27
1291	NYSE	SHAK	Tue, Mar 17, 2020	32.34	39.94	30.01	36.93
1290	NYSE	SHAK	Mon, Mar 16, 2020	32.55	35.39	30.97	32.51
1289	NYSE	SHAK	Fri, Mar 13, 2020	38.41	39.33	36.19	38.70
1288	NYSE	SHAK	Thu, Mar 12, 2020	38.12	39.66	35.67	36.21
1287	NYSE	SHAK	Wed, Mar 11, 2020	46.59	46.60	40.50	41.50
1286	NYSE	SHAK	Tue, Mar 10, 2020	49.00	49.36	45.52	48.48
1285	NYSE	SHAK	Mon, Mar 9, 2020	47.36	49.96	46.49	47.46
1284	NYSE	SHAK	Fri, Mar 6, 2020	50.48	53.02	49.50	52.25
1283	NYSE	SHAK	Thu, Mar 5, 2020	55.12	55.17	51.11	52.24
1282	NYSE	SHAK	Wed, Mar 4, 2020	56.97	57.49	55.11	56.20
1281	NYSE	SHAK	Tue, Mar 3, 2020	57.38	58.15	54.79	55.76
1280	NYSE	SHAK	Mon, Mar 2, 2020	59.33	59.33	55.93	57.20
1279	NYSE	SHAK	Fri, Feb 28, 2020	59.79	60.74	57.83	59.44
1278	NYSE	SHAK	Thu, Feb 27, 2020	60.68	63.75	58.70	61.67
1277	NYSE	SHAK	Wed, Feb 26, 2020	62.77	64.48	61.41	62.81
1276	NYSE	SHAK	Tue, Feb 25, 2020	62.38	66.90	61.15	63.07
1275	NYSE	SHAK	Mon, Feb 24, 2020	73.08	74.27	72.25	73.57
1274	NYSE	SHAK	Fri, Feb 21, 2020	75.16	75.50	72.30	74.80
1273	NYSE	SHAK	Thu, Feb 20, 2020	75.76	78.48	75.60	76.64
1272	NYSE	SHAK	Wed, Feb 19, 2020	75.50	77.37	74.38	76.05
1271	NYSE	SHAK	Tue, Feb 18, 2020	73.47	76.17	73.30	75.02
1270	NYSE	SHAK	Fri, Feb 14, 2020	74.07	74.10	72.57	73.28
1269	NYSE	SHAK	Thu, Feb 13, 2020	73.87	74.56	73.39	74.07
1268	NYSE	SHAK	Wed, Feb 12, 2020	73.00	73.94	71.87	73.94
1267	NYSE	SHAK	Tue, Feb 11, 2020	74.03	74.71	71.98	72.96
1266	NYSE	SHAK	Mon, Feb 10, 2020	74.10	75.73	73.08	74.01
1265	NYSE	SHAK	Fri, Feb 7, 2020	73.39	74.38	72.23	73.99
1264	NYSE	SHAK	Thu, Feb 6, 2020	71.50	75.09	70.25	73.32
1263	NYSE	SHAK	Wed, Feb 5, 2020	70.49	71.07	68.94	70.90
1262	NYSE	SHAK	Tue, Feb 4, 2020	69.18	70.70	68.70	69.85
1261	NYSE	SHAK	Mon, Feb 3, 2020	67.51	69.54	67.30	68.24
1260	NYSE	SHAK	Fri, Jan 31, 2020	67.85	68.03	66.02	67.45
1259	NYSE	SHAK	Thu, Jan 30, 2020	67.50	68.46	66.32	67.77
1258	NYSE	SHAK	Wed, Jan 29, 2020	67.48	69.10	67.43	68.10
1257	NYSE	SHAK	Tue, Jan 28, 2020	67.12	68.31	67.04	67.38
1256	NYSE	SHAK	Mon, Jan 27, 2020	66.66	68.00	66.00	66.45
1255	NYSE	SHAK	Fri, Jan 24, 2020	71.19	71.40	67.64	68.45
1254	NYSE	SHAK	Thu, Jan 23, 2020	70.75	71.87	69.75	70.87
1253	NYSE	SHAK	Wed, Jan 22, 2020	71.00	72.84	70.30	70.75
1252	NYSE	SHAK	Tue, Jan 21, 2020	69.75	71.30	69.25	70.13
1251	NYSE	SHAK	Fri, Jan 17, 2020	70.49	71.72	69.05	69.91
1250	NYSE	SHAK	Thu, Jan 16, 2020	70.99	71.17	66.68	70.43
1249	NYSE	SHAK	Wed, Jan 15, 2020	66.88	71.78	66.26	68.44
1248	NYSE	SHAK	Tue, Jan 14, 2020	60.26	64.62	59.15	64.10
1247	NYSE	SHAK	Mon, Jan 13, 2020	61.00	61.08	59.50	60.30
1246	NYSE	SHAK	Fri, Jan 10, 2020	61.85	62.69	61.06	61.12
1245	NYSE	SHAK	Thu, Jan 9, 2020	61.35	61.90	60.14	61.16
1244	NYSE	SHAK	Wed, Jan 8, 2020	61.24	62.52	61.00	62.03
1243	NYSE	SHAK	Tue, Jan 7, 2020	59.30	61.50	58.85	61.30
1242	NYSE	SHAK	Mon, Jan 6, 2020	59.99	60.83	59.45	59.56
1241	NYSE	SHAK	Fri, Jan 3, 2020	60.50	60.90	59.75	60.49
1240	NYSE	SHAK	Thu, Jan 2, 2020	59.89	61.62	59.19	61.13
1239	NYSE	SHAK	Tue, Dec 31, 2019	59.54	60.10	59.05	59.57
1238	NYSE	SHAK	Mon, Dec 30, 2019	60.32	60.43	59.24	59.80
1237	NYSE	SHAK	Fri, Dec 27, 2019	60.98	61.57	60.46	60.52
1236	NYSE	SHAK	Thu, Dec 26, 2019	60.00	60.96	59.51	60.94
1235	NYSE	SHAK	Tue, Dec 24, 2019	59.82	60.00	58.38	59.95
1234	NYSE	SHAK	Mon, Dec 23, 2019	61.58	61.63	59.71	59.93
1233	NYSE	SHAK	Fri, Dec 20, 2019	61.90	62.65	61.40	61.50
1232	NYSE	SHAK	Thu, Dec 19, 2019	60.58	62.30	60.46	61.87
1231	NYSE	SHAK	Wed, Dec 18, 2019	59.00	60.57	58.58	60.49
1230	NYSE	SHAK	Tue, Dec 17, 2019	58.65	59.33	58.00	58.97
1229	NYSE	SHAK	Mon, Dec 16, 2019	59.75	59.99	58.73	59.01
1228	NYSE	SHAK	Fri, Dec 13, 2019	59.27	59.85	58.72	58.99
1227	NYSE	SHAK	Thu, Dec 12, 2019	59.12	60.42	58.50	59.08
1226	NYSE	SHAK	Wed, Dec 11, 2019	58.50	58.99	57.47	58.88
1225	NYSE	SHAK	Tue, Dec 10, 2019	57.86	59.25	57.66	58.51
1224	NYSE	SHAK	Mon, Dec 9, 2019	58.58	59.10	57.52	57.57
1223	NYSE	SHAK	Fri, Dec 6, 2019	59.37	60.13	58.57	58.66
1222	NYSE	SHAK	Thu, Dec 5, 2019	60.30	60.67	58.64	58.73
1221	NYSE	SHAK	Wed, Dec 4, 2019	60.47	61.04	60.05	60.08
1220	NYSE	SHAK	Tue, Dec 3, 2019	62.14	62.25	59.50	60.41
1219	NYSE	SHAK	Mon, Dec 2, 2019	62.00	62.92	61.01	62.51
1218	NYSE	SHAK	Fri, Nov 29, 2019	62.00	62.65	61.33	61.98
1217	NYSE	SHAK	Wed, Nov 27, 2019	62.28	63.04	61.67	62.22
1216	NYSE	SHAK	Tue, Nov 26, 2019	61.30	62.40	60.71	61.52
1215	NYSE	SHAK	Mon, Nov 25, 2019	59.99	61.40	59.92	61.07
1214	NYSE	SHAK	Fri, Nov 22, 2019	59.70	59.86	58.33	59.72
1213	NYSE	SHAK	Thu, Nov 21, 2019	59.40	60.85	59.00	59.55
1212	NYSE	SHAK	Wed, Nov 20, 2019	59.78	60.34	58.89	59.40
1211	NYSE	SHAK	Tue, Nov 19, 2019	61.45	61.48	59.63	59.92
1210	NYSE	SHAK	Mon, Nov 18, 2019	62.70	63.14	61.61	61.75
1209	NYSE	SHAK	Fri, Nov 15, 2019	62.57	63.85	62.37	62.66
1208	NYSE	SHAK	Thu, Nov 14, 2019	62.15	62.59	61.45	62.43
1207	NYSE	SHAK	Wed, Nov 13, 2019	63.17	63.43	61.45	61.84
1206	NYSE	SHAK	Tue, Nov 12, 2019	62.71	64.29	62.71	63.30
1205	NYSE	SHAK	Mon, Nov 11, 2019	61.70	63.10	60.90	62.79
1204	NYSE	SHAK	Fri, Nov 8, 2019	62.89	63.70	62.00	62.06
1203	NYSE	SHAK	Thu, Nov 7, 2019	65.55	65.75	62.80	63.00
1202	NYSE	SHAK	Wed, Nov 6, 2019	67.90	68.12	64.02	65.06
1201	NYSE	SHAK	Tue, Nov 5, 2019	69.15	71.74	66.57	66.83
1200	NYSE	SHAK	Mon, Nov 4, 2019	83.50	85.43	83.03	84.21
1199	NYSE	SHAK	Fri, Nov 1, 2019	82.50	83.01	81.79	82.77
1198	NYSE	SHAK	Thu, Oct 31, 2019	83.12	83.44	81.11	82.28
1197	NYSE	SHAK	Wed, Oct 30, 2019	83.88	83.97	80.86	83.07
1196	NYSE	SHAK	Tue, Oct 29, 2019	82.22	84.99	82.10	83.45
1195	NYSE	SHAK	Mon, Oct 28, 2019	84.87	85.32	81.44	81.83
1194	NYSE	SHAK	Fri, Oct 25, 2019	84.00	85.50	83.20	84.72
1193	NYSE	SHAK	Thu, Oct 24, 2019	84.20	85.06	82.88	83.77
1192	NYSE	SHAK	Wed, Oct 23, 2019	88.18	88.34	83.73	84.53
1191	NYSE	SHAK	Tue, Oct 22, 2019	92.71	93.04	88.40	88.49
1190	NYSE	SHAK	Mon, Oct 21, 2019	93.20	94.00	92.55	92.89
1189	NYSE	SHAK	Fri, Oct 18, 2019	91.65	93.40	90.89	92.81
1188	NYSE	SHAK	Thu, Oct 17, 2019	90.65	93.19	90.61	91.78
1187	NYSE	SHAK	Wed, Oct 16, 2019	90.43	91.09	89.82	90.44
1186	NYSE	SHAK	Tue, Oct 15, 2019	90.99	91.88	89.14	90.50
1185	NYSE	SHAK	Mon, Oct 14, 2019	91.77	92.20	88.75	90.44
1184	NYSE	SHAK	Fri, Oct 11, 2019	94.05	94.22	91.56	91.62
1183	NYSE	SHAK	Thu, Oct 10, 2019	93.17	94.15	92.95	93.14
1182	NYSE	SHAK	Wed, Oct 9, 2019	93.46	94.25	92.16	93.28
1181	NYSE	SHAK	Tue, Oct 8, 2019	92.67	93.61	91.30	92.30
1180	NYSE	SHAK	Mon, Oct 7, 2019	94.11	94.57	92.40	93.13
1179	NYSE	SHAK	Fri, Oct 4, 2019	94.87	95.79	94.23	94.66
1178	NYSE	SHAK	Thu, Oct 3, 2019	92.57	94.67	91.02	94.17
1177	NYSE	SHAK	Wed, Oct 2, 2019	92.68	95.12	92.15	92.52
1176	NYSE	SHAK	Tue, Oct 1, 2019	97.41	97.93	92.62	93.62
1175	NYSE	SHAK	Mon, Sep 30, 2019	95.51	98.60	95.38	98.04
1174	NYSE	SHAK	Fri, Sep 27, 2019	97.81	98.69	94.39	95.52
1173	NYSE	SHAK	Thu, Sep 26, 2019	99.15	100.06	97.00	97.53
1172	NYSE	SHAK	Wed, Sep 25, 2019	100.25	100.91	98.32	99.36
1171	NYSE	SHAK	Tue, Sep 24, 2019	103.41	103.76	100.30	100.58
1170	NYSE	SHAK	Mon, Sep 23, 2019	104.51	104.86	102.76	102.89
1169	NYSE	SHAK	Fri, Sep 20, 2019	103.46	104.47	101.63	104.28
1168	NYSE	SHAK	Thu, Sep 19, 2019	101.38	103.84	100.57	103.38
1167	NYSE	SHAK	Wed, Sep 18, 2019	101.10	101.83	100.35	101.43
1166	NYSE	SHAK	Tue, Sep 17, 2019	101.61	103.68	101.07	101.51
1165	NYSE	SHAK	Mon, Sep 16, 2019	99.32	101.04	99.04	100.78
1164	NYSE	SHAK	Fri, Sep 13, 2019	99.52	101.73	98.77	99.94
1163	NYSE	SHAK	Thu, Sep 12, 2019	99.49	102.50	99.20	100.76
1162	NYSE	SHAK	Wed, Sep 11, 2019	96.00	99.95	96.00	98.88
1161	NYSE	SHAK	Tue, Sep 10, 2019	101.95	101.95	95.02	96.98
1160	NYSE	SHAK	Mon, Sep 9, 2019	103.97	105.34	101.97	102.66
1159	NYSE	SHAK	Fri, Sep 6, 2019	103.75	105.48	102.72	103.12
1158	NYSE	SHAK	Thu, Sep 5, 2019	105.50	105.84	101.01	103.58
1157	NYSE	SHAK	Wed, Sep 4, 2019	97.46	105.08	97.31	104.61
1156	NYSE	SHAK	Tue, Sep 3, 2019	99.02	99.76	96.77	97.23
1155	NYSE	SHAK	Fri, Aug 30, 2019	99.91	100.24	98.60	99.16
1154	NYSE	SHAK	Thu, Aug 29, 2019	100.50	100.72	98.83	99.89
1153	NYSE	SHAK	Wed, Aug 28, 2019	98.50	100.90	98.41	99.92
1152	NYSE	SHAK	Tue, Aug 27, 2019	99.56	100.75	98.03	98.59
1151	NYSE	SHAK	Mon, Aug 26, 2019	98.28	99.48	98.01	99.47
1150	NYSE	SHAK	Fri, Aug 23, 2019	98.34	100.18	97.50	97.85
1149	NYSE	SHAK	Thu, Aug 22, 2019	96.05	99.42	96.05	98.99
1148	NYSE	SHAK	Wed, Aug 21, 2019	96.90	97.17	95.59	96.37
1147	NYSE	SHAK	Tue, Aug 20, 2019	96.00	97.12	95.29	96.32
1146	NYSE	SHAK	Mon, Aug 19, 2019	97.89	97.98	95.15	95.97
1145	NYSE	SHAK	Fri, Aug 16, 2019	96.13	98.06	95.33	97.09
1144	NYSE	SHAK	Thu, Aug 15, 2019	90.83	96.17	89.90	95.79
1143	NYSE	SHAK	Wed, Aug 14, 2019	90.66	91.46	88.70	89.45
1142	NYSE	SHAK	Tue, Aug 13, 2019	90.50	92.18	89.50	91.61
1141	NYSE	SHAK	Mon, Aug 12, 2019	88.33	90.98	88.33	90.01
1140	NYSE	SHAK	Fri, Aug 9, 2019	88.46	90.55	87.18	88.73
1139	NYSE	SHAK	Thu, Aug 8, 2019	85.24	90.15	85.24	88.62
1138	NYSE	SHAK	Wed, Aug 7, 2019	85.12	88.43	82.66	85.24
1137	NYSE	SHAK	Tue, Aug 6, 2019	75.99	87.00	75.71	86.72
1136	NYSE	SHAK	Mon, Aug 5, 2019	74.84	75.87	72.42	73.34
1135	NYSE	SHAK	Fri, Aug 2, 2019	74.84	76.01	74.69	75.30
1134	NYSE	SHAK	Thu, Aug 1, 2019	75.14	76.81	74.19	75.05
1133	NYSE	SHAK	Wed, Jul 31, 2019	75.77	76.44	74.12	74.66
1132	NYSE	SHAK	Tue, Jul 30, 2019	74.90	76.38	74.52	76.10
1131	NYSE	SHAK	Mon, Jul 29, 2019	75.17	76.14	74.22	74.76
1130	NYSE	SHAK	Fri, Jul 26, 2019	74.94	75.60	73.50	74.14
1129	NYSE	SHAK	Thu, Jul 25, 2019	74.83	75.47	74.21	74.63
1128	NYSE	SHAK	Wed, Jul 24, 2019	74.02	75.51	74.02	74.86
1127	NYSE	SHAK	Tue, Jul 23, 2019	74.51	74.76	73.05	73.98
1126	NYSE	SHAK	Mon, Jul 22, 2019	74.56	75.35	74.12	74.21
1125	NYSE	SHAK	Fri, Jul 19, 2019	73.85	74.76	73.70	74.17
1124	NYSE	SHAK	Thu, Jul 18, 2019	73.69	74.35	73.33	73.93
1123	NYSE	SHAK	Wed, Jul 17, 2019	74.01	74.13	72.80	73.90
1122	NYSE	SHAK	Tue, Jul 16, 2019	74.71	74.84	73.07	73.43
1121	NYSE	SHAK	Mon, Jul 15, 2019	75.90	76.49	74.52	75.01
1120	NYSE	SHAK	Fri, Jul 12, 2019	75.26	75.64	74.14	75.48
1119	NYSE	SHAK	Thu, Jul 11, 2019	73.48	75.28	72.80	75.23
1118	NYSE	SHAK	Wed, Jul 10, 2019	73.28	73.36	71.66	73.12
1117	NYSE	SHAK	Tue, Jul 9, 2019	71.51	73.28	71.28	73.25
1116	NYSE	SHAK	Mon, Jul 8, 2019	73.27	73.43	70.92	71.70
1115	NYSE	SHAK	Fri, Jul 5, 2019	71.80	73.80	71.09	73.57
1114	NYSE	SHAK	Wed, Jul 3, 2019	70.29	72.34	69.83	72.12
1113	NYSE	SHAK	Tue, Jul 2, 2019	68.40	70.06	68.10	69.98
1112	NYSE	SHAK	Mon, Jul 1, 2019	72.77	73.32	68.23	68.50
1111	NYSE	SHAK	Fri, Jun 28, 2019	70.18	72.40	69.61	72.20
1110	NYSE	SHAK	Thu, Jun 27, 2019	67.25	70.32	67.25	69.96
1109	NYSE	SHAK	Wed, Jun 26, 2019	67.32	67.35	66.40	67.11
1108	NYSE	SHAK	Tue, Jun 25, 2019	67.56	69.00	66.62	66.80
1107	NYSE	SHAK	Mon, Jun 24, 2019	67.00	67.73	66.32	66.72
1106	NYSE	SHAK	Fri, Jun 21, 2019	67.34	67.84	66.35	66.75
1105	NYSE	SHAK	Thu, Jun 20, 2019	66.49	67.74	66.13	67.32
1104	NYSE	SHAK	Wed, Jun 19, 2019	66.25	66.28	64.90	66.16
1103	NYSE	SHAK	Tue, Jun 18, 2019	67.98	68.03	65.90	66.26
1102	NYSE	SHAK	Mon, Jun 17, 2019	67.12	67.76	66.48	67.51
1101	NYSE	SHAK	Fri, Jun 14, 2019	67.91	68.50	66.50	67.04
1100	NYSE	SHAK	Thu, Jun 13, 2019	67.00	68.34	66.65	68.04
1099	NYSE	SHAK	Wed, Jun 12, 2019	65.47	66.90	65.00	66.41
1098	NYSE	SHAK	Tue, Jun 11, 2019	65.36	66.00	65.01	65.94
1097	NYSE	SHAK	Mon, Jun 10, 2019	64.08	65.30	64.03	65.20
1096	NYSE	SHAK	Fri, Jun 7, 2019	62.32	64.19	62.32	63.68
1095	NYSE	SHAK	Thu, Jun 6, 2019	61.00	61.94	60.28	61.80
1094	NYSE	SHAK	Wed, Jun 5, 2019	61.19	62.47	60.81	61.11
1093	NYSE	SHAK	Tue, Jun 4, 2019	60.13	61.38	58.85	60.99
1092	NYSE	SHAK	Mon, Jun 3, 2019	61.18	61.20	58.51	59.65
1091	NYSE	SHAK	Fri, May 31, 2019	59.27	61.37	59.11	61.35
1090	NYSE	SHAK	Thu, May 30, 2019	58.97	60.92	58.64	60.02
1089	NYSE	SHAK	Wed, May 29, 2019	59.01	59.15	58.15	58.84
1088	NYSE	SHAK	Tue, May 28, 2019	59.44	60.12	58.62	59.18
1087	NYSE	SHAK	Fri, May 24, 2019	59.12	60.14	58.63	59.16
1086	NYSE	SHAK	Thu, May 23, 2019	59.16	59.19	57.08	58.99
1085	NYSE	SHAK	Wed, May 22, 2019	59.38	59.68	58.11	58.96
1084	NYSE	SHAK	Tue, May 21, 2019	59.49	60.44	59.08	59.45
1083	NYSE	SHAK	Mon, May 20, 2019	59.34	59.66	57.57	59.29
1082	NYSE	SHAK	Fri, May 17, 2019	60.71	61.80	59.46	59.77
1081	NYSE	SHAK	Thu, May 16, 2019	60.76	61.70	60.76	60.89
1080	NYSE	SHAK	Wed, May 15, 2019	59.72	61.36	59.55	60.82
1079	NYSE	SHAK	Tue, May 14, 2019	60.01	61.00	59.80	60.03
1078	NYSE	SHAK	Mon, May 13, 2019	59.25	60.15	58.71	60.00
1077	NYSE	SHAK	Fri, May 10, 2019	59.79	60.67	59.69	60.39
1076	NYSE	SHAK	Thu, May 9, 2019	58.39	60.97	58.37	60.05
1075	NYSE	SHAK	Wed, May 8, 2019	57.33	59.10	56.79	58.92
1074	NYSE	SHAK	Tue, May 7, 2019	58.68	59.43	56.63	57.24
1073	NYSE	SHAK	Mon, May 6, 2019	58.93	60.49	58.50	59.33
1072	NYSE	SHAK	Fri, May 3, 2019	66.95	67.02	59.15	60.20
1071	NYSE	SHAK	Thu, May 2, 2019	60.87	63.05	60.70	62.91
1070	NYSE	SHAK	Wed, May 1, 2019	61.30	62.25	60.89	61.00
1069	NYSE	SHAK	Tue, Apr 30, 2019	62.20	62.40	60.53	61.30
1068	NYSE	SHAK	Mon, Apr 29, 2019	61.90	62.25	61.44	61.88
1067	NYSE	SHAK	Fri, Apr 26, 2019	61.17	62.15	61.17	61.97
1066	NYSE	SHAK	Thu, Apr 25, 2019	60.88	61.90	60.05	60.85
1065	NYSE	SHAK	Wed, Apr 24, 2019	60.52	61.58	60.52	60.94
1064	NYSE	SHAK	Tue, Apr 23, 2019	59.83	60.67	59.82	60.41
1063	NYSE	SHAK	Mon, Apr 22, 2019	59.82	60.30	59.15	59.59
1062	NYSE	SHAK	Thu, Apr 18, 2019	58.16	59.99	58.11	59.82
1061	NYSE	SHAK	Wed, Apr 17, 2019	58.33	59.02	57.21	58.15
1060	NYSE	SHAK	Tue, Apr 16, 2019	60.02	60.25	59.10	59.49
1059	NYSE	SHAK	Mon, Apr 15, 2019	60.32	60.36	59.45	59.85
1058	NYSE	SHAK	Fri, Apr 12, 2019	60.00	60.94	59.43	60.66
1057	NYSE	SHAK	Thu, Apr 11, 2019	58.69	59.83	58.42	59.72
1056	NYSE	SHAK	Wed, Apr 10, 2019	57.77	58.64	57.29	58.64
1055	NYSE	SHAK	Tue, Apr 9, 2019	58.77	58.90	57.56	57.78
1054	NYSE	SHAK	Mon, Apr 8, 2019	59.98	60.08	58.26	59.04
1053	NYSE	SHAK	Fri, Apr 5, 2019	59.42	60.39	59.30	60.13
1052	NYSE	SHAK	Thu, Apr 4, 2019	58.56	59.50	58.37	59.48
1051	NYSE	SHAK	Wed, Apr 3, 2019	59.28	59.61	58.03	58.46
1050	NYSE	SHAK	Tue, Apr 2, 2019	58.24	58.89	57.64	58.78
1049	NYSE	SHAK	Mon, Apr 1, 2019	59.60	59.74	57.57	58.17
1048	NYSE	SHAK	Fri, Mar 29, 2019	57.70	59.16	57.35	59.15
1047	NYSE	SHAK	Thu, Mar 28, 2019	56.29	57.30	55.98	57.18
1046	NYSE	SHAK	Wed, Mar 27, 2019	55.04	56.24	55.03	56.07
1045	NYSE	SHAK	Tue, Mar 26, 2019	53.93	55.35	53.69	54.97
1044	NYSE	SHAK	Mon, Mar 25, 2019	54.36	54.50	53.36	53.67
1043	NYSE	SHAK	Fri, Mar 22, 2019	55.12	55.57	54.25	54.36
1042	NYSE	SHAK	Thu, Mar 21, 2019	54.23	56.42	54.23	55.23
1041	NYSE	SHAK	Wed, Mar 20, 2019	54.00	54.86	53.46	54.10
1040	NYSE	SHAK	Tue, Mar 19, 2019	55.01	55.02	53.82	54.07
1039	NYSE	SHAK	Mon, Mar 18, 2019	53.38	55.13	53.38	54.89
1038	NYSE	SHAK	Fri, Mar 15, 2019	54.86	55.04	53.14	53.35
1037	NYSE	SHAK	Thu, Mar 14, 2019	53.11	54.93	52.86	54.77
1036	NYSE	SHAK	Wed, Mar 13, 2019	53.03	53.37	52.71	53.11
1035	NYSE	SHAK	Tue, Mar 12, 2019	52.94	53.14	52.50	53.01
1034	NYSE	SHAK	Mon, Mar 11, 2019	52.52	53.00	52.04	52.63
1033	NYSE	SHAK	Fri, Mar 8, 2019	50.89	52.43	50.77	52.28
1032	NYSE	SHAK	Thu, Mar 7, 2019	51.06	51.58	50.89	51.31
1031	NYSE	SHAK	Wed, Mar 6, 2019	52.04	52.45	51.12	51.20
1030	NYSE	SHAK	Tue, Mar 5, 2019	51.64	52.22	51.34	51.78
1029	NYSE	SHAK	Mon, Mar 4, 2019	52.50	53.09	50.87	51.53
1028	NYSE	SHAK	Fri, Mar 1, 2019	55.08	55.62	52.38	52.47
1027	NYSE	SHAK	Thu, Feb 28, 2019	52.00	55.57	51.58	55.14
1026	NYSE	SHAK	Wed, Feb 27, 2019	52.09	52.32	49.28	52.00
1025	NYSE	SHAK	Tue, Feb 26, 2019	50.24	54.05	49.65	52.47
1024	NYSE	SHAK	Mon, Feb 25, 2019	53.59	53.92	51.04	52.25
1023	NYSE	SHAK	Fri, Feb 22, 2019	52.92	53.10	51.88	52.89
1022	NYSE	SHAK	Thu, Feb 21, 2019	52.90	53.34	52.49	52.94
1021	NYSE	SHAK	Wed, Feb 20, 2019	52.55	53.05	52.25	52.85
1020	NYSE	SHAK	Tue, Feb 19, 2019	52.58	53.08	52.51	52.87
1019	NYSE	SHAK	Fri, Feb 15, 2019	53.00	53.17	52.15	53.02
1018	NYSE	SHAK	Thu, Feb 14, 2019	52.44	53.17	52.19	52.74
1017	NYSE	SHAK	Wed, Feb 13, 2019	52.55	53.01	52.20	52.44
1016	NYSE	SHAK	Tue, Feb 12, 2019	52.06	52.50	51.77	52.25
1015	NYSE	SHAK	Mon, Feb 11, 2019	51.01	52.06	51.01	51.78
1014	NYSE	SHAK	Fri, Feb 8, 2019	50.55	51.32	50.00	50.84
1013	NYSE	SHAK	Thu, Feb 7, 2019	50.99	51.65	50.17	50.75
1012	NYSE	SHAK	Wed, Feb 6, 2019	49.29	51.15	49.12	50.85
1011	NYSE	SHAK	Tue, Feb 5, 2019	50.36	51.38	49.42	49.50
1010	NYSE	SHAK	Mon, Feb 4, 2019	48.07	50.72	48.02	50.31
1009	NYSE	SHAK	Fri, Feb 1, 2019	47.89	48.58	47.51	48.09
1008	NYSE	SHAK	Thu, Jan 31, 2019	48.36	48.52	47.29	47.76
1007	NYSE	SHAK	Wed, Jan 30, 2019	48.23	49.22	47.99	48.36
1006	NYSE	SHAK	Tue, Jan 29, 2019	49.11	49.50	47.56	48.21
1005	NYSE	SHAK	Mon, Jan 28, 2019	47.71	50.10	47.71	49.66
1004	NYSE	SHAK	Fri, Jan 25, 2019	47.78	48.65	47.55	48.25
1003	NYSE	SHAK	Thu, Jan 24, 2019	47.40	48.45	47.20	47.91
1002	NYSE	SHAK	Wed, Jan 23, 2019	47.18	48.65	46.83	47.39
1001	NYSE	SHAK	Tue, Jan 22, 2019	48.55	49.20	46.34	46.83
1000	NYSE	SHAK	Fri, Jan 18, 2019	46.59	49.80	46.26	49.39
999	NYSE	SHAK	Thu, Jan 17, 2019	46.92	47.46	45.94	46.57
998	NYSE	SHAK	Wed, Jan 16, 2019	48.45	48.60	46.35	46.74
997	NYSE	SHAK	Tue, Jan 15, 2019	50.70	51.00	47.93	48.59
996	NYSE	SHAK	Mon, Jan 14, 2019	50.65	51.61	50.29	50.68
995	NYSE	SHAK	Fri, Jan 11, 2019	49.77	50.93	49.64	50.79
994	NYSE	SHAK	Thu, Jan 10, 2019	48.98	50.37	48.55	50.24
993	NYSE	SHAK	Wed, Jan 9, 2019	49.18	50.41	48.58	49.32
992	NYSE	SHAK	Tue, Jan 8, 2019	48.65	49.48	47.47	49.04
991	NYSE	SHAK	Mon, Jan 7, 2019	46.50	48.63	45.60	48.06
990	NYSE	SHAK	Fri, Jan 4, 2019	44.48	46.47	44.19	46.28
989	NYSE	SHAK	Thu, Jan 3, 2019	44.28	44.46	43.18	43.81
988	NYSE	SHAK	Wed, Jan 2, 2019	44.66	45.19	43.52	44.55
987	NYSE	SHAK	Mon, Dec 31, 2018	43.75	45.56	43.46	45.42
986	NYSE	SHAK	Fri, Dec 28, 2018	43.72	44.92	43.20	43.51
985	NYSE	SHAK	Thu, Dec 27, 2018	42.94	43.85	41.53	43.58
984	NYSE	SHAK	Wed, Dec 26, 2018	41.49	43.32	40.67	43.21
983	NYSE	SHAK	Mon, Dec 24, 2018	41.94	42.33	40.82	41.01
982	NYSE	SHAK	Fri, Dec 21, 2018	43.57	44.22	42.32	42.48
981	NYSE	SHAK	Thu, Dec 20, 2018	45.12	45.33	43.07	43.56
980	NYSE	SHAK	Wed, Dec 19, 2018	45.67	46.29	44.70	45.55
979	NYSE	SHAK	Tue, Dec 18, 2018	46.41	46.43	44.94	45.08
978	NYSE	SHAK	Mon, Dec 17, 2018	45.65	46.56	45.02	45.75
977	NYSE	SHAK	Fri, Dec 14, 2018	45.86	47.08	45.54	45.76
976	NYSE	SHAK	Thu, Dec 13, 2018	46.25	46.55	45.58	46.35
975	NYSE	SHAK	Wed, Dec 12, 2018	45.86	46.91	45.39	45.91
974	NYSE	SHAK	Tue, Dec 11, 2018	48.14	48.57	46.15	46.71
973	NYSE	SHAK	Mon, Dec 10, 2018	48.00	48.52	46.75	47.60
972	NYSE	SHAK	Fri, Dec 7, 2018	49.64	50.48	47.69	47.93
971	NYSE	SHAK	Thu, Dec 6, 2018	49.47	49.52	48.02	49.47
970	NYSE	SHAK	Tue, Dec 4, 2018	51.67	52.53	49.63	49.80
969	NYSE	SHAK	Mon, Dec 3, 2018	55.55	55.98	51.51	51.59
968	NYSE	SHAK	Fri, Nov 30, 2018	52.94	55.77	52.80	55.55
967	NYSE	SHAK	Thu, Nov 29, 2018	52.18	53.60	51.82	53.25
966	NYSE	SHAK	Wed, Nov 28, 2018	51.06	52.54	51.06	52.19
965	NYSE	SHAK	Tue, Nov 27, 2018	50.80	51.65	50.56	50.99
964	NYSE	SHAK	Mon, Nov 26, 2018	51.84	52.19	50.80	51.13
963	NYSE	SHAK	Fri, Nov 23, 2018	50.97	52.21	50.91	51.35
962	NYSE	SHAK	Wed, Nov 21, 2018	50.89	51.91	50.56	51.27
961	NYSE	SHAK	Tue, Nov 20, 2018	49.43	51.10	48.91	50.56
960	NYSE	SHAK	Mon, Nov 19, 2018	50.44	51.20	49.23	50.22
959	NYSE	SHAK	Fri, Nov 16, 2018	49.91	50.82	49.39	50.56
958	NYSE	SHAK	Thu, Nov 15, 2018	48.77	50.59	48.44	50.39
957	NYSE	SHAK	Wed, Nov 14, 2018	48.60	50.19	48.46	49.06
956	NYSE	SHAK	Tue, Nov 13, 2018	51.33	51.45	48.24	48.24
955	NYSE	SHAK	Mon, Nov 12, 2018	50.96	52.36	50.80	51.33
954	NYSE	SHAK	Fri, Nov 9, 2018	50.73	52.17	50.33	50.94
953	NYSE	SHAK	Thu, Nov 8, 2018	51.17	52.14	50.67	50.85
952	NYSE	SHAK	Wed, Nov 7, 2018	50.36	51.81	49.31	51.71
951	NYSE	SHAK	Tue, Nov 6, 2018	48.53	50.68	47.76	50.07
950	NYSE	SHAK	Mon, Nov 5, 2018	47.00	47.94	46.51	47.45
949	NYSE	SHAK	Fri, Nov 2, 2018	50.50	51.30	46.31	47.19
948	NYSE	SHAK	Thu, Nov 1, 2018	53.23	55.17	52.44	54.80
947	NYSE	SHAK	Wed, Oct 31, 2018	53.73	54.11	51.94	52.89
946	NYSE	SHAK	Tue, Oct 30, 2018	49.86	52.99	49.49	52.82
945	NYSE	SHAK	Mon, Oct 29, 2018	52.85	53.58	49.23	50.07
944	NYSE	SHAK	Fri, Oct 26, 2018	51.82	53.00	50.41	52.25
943	NYSE	SHAK	Thu, Oct 25, 2018	51.16	53.59	50.89	52.49
942	NYSE	SHAK	Wed, Oct 24, 2018	53.22	54.07	50.55	50.67
941	NYSE	SHAK	Tue, Oct 23, 2018	53.29	53.99	51.53	53.20
940	NYSE	SHAK	Mon, Oct 22, 2018	54.75	55.40	54.09	54.47
939	NYSE	SHAK	Fri, Oct 19, 2018	58.70	58.92	53.86	54.62
938	NYSE	SHAK	Thu, Oct 18, 2018	60.55	61.17	57.64	58.38
937	NYSE	SHAK	Wed, Oct 17, 2018	60.25	60.70	59.23	60.62
936	NYSE	SHAK	Tue, Oct 16, 2018	58.40	60.60	57.67	60.40
935	NYSE	SHAK	Mon, Oct 15, 2018	57.38	58.76	56.58	58.03
934	NYSE	SHAK	Fri, Oct 12, 2018	57.05	58.12	56.23	57.11
933	NYSE	SHAK	Thu, Oct 11, 2018	56.77	57.30	55.85	55.98
932	NYSE	SHAK	Wed, Oct 10, 2018	61.75	61.75	56.90	57.20
931	NYSE	SHAK	Tue, Oct 9, 2018	61.11	62.84	61.11	61.75
930	NYSE	SHAK	Mon, Oct 8, 2018	60.97	61.94	60.58	61.03
929	NYSE	SHAK	Fri, Oct 5, 2018	61.12	61.82	60.09	61.18
928	NYSE	SHAK	Thu, Oct 4, 2018	61.63	61.82	60.40	60.92
927	NYSE	SHAK	Wed, Oct 3, 2018	60.67	61.97	60.45	61.83
926	NYSE	SHAK	Tue, Oct 2, 2018	61.47	62.00	59.95	60.60
925	NYSE	SHAK	Mon, Oct 1, 2018	62.99	63.32	61.48	61.59
924	NYSE	SHAK	Fri, Sep 28, 2018	62.76	63.47	62.20	63.01
923	NYSE	SHAK	Thu, Sep 27, 2018	61.21	63.24	61.03	62.95
922	NYSE	SHAK	Wed, Sep 26, 2018	61.12	62.49	61.03	61.20
921	NYSE	SHAK	Tue, Sep 25, 2018	59.33	61.87	58.79	61.12
920	NYSE	SHAK	Mon, Sep 24, 2018	57.89	58.69	56.98	58.59
919	NYSE	SHAK	Fri, Sep 21, 2018	58.56	58.98	57.98	58.19
918	NYSE	SHAK	Thu, Sep 20, 2018	58.50	59.39	58.32	58.47
917	NYSE	SHAK	Wed, Sep 19, 2018	57.97	58.76	57.25	58.09
916	NYSE	SHAK	Tue, Sep 18, 2018	56.46	58.02	56.46	57.94
915	NYSE	SHAK	Mon, Sep 17, 2018	57.03	57.18	56.19	56.51
914	NYSE	SHAK	Fri, Sep 14, 2018	57.31	57.83	56.22	57.20
913	NYSE	SHAK	Thu, Sep 13, 2018	57.41	58.10	56.72	57.15
912	NYSE	SHAK	Wed, Sep 12, 2018	58.99	59.89	57.23	57.49
911	NYSE	SHAK	Tue, Sep 11, 2018	58.40	59.13	58.05	58.85
910	NYSE	SHAK	Mon, Sep 10, 2018	58.04	59.23	57.78	58.55
909	NYSE	SHAK	Fri, Sep 7, 2018	57.60	59.05	57.47	57.90
908	NYSE	SHAK	Thu, Sep 6, 2018	58.83	59.36	57.73	57.93
907	NYSE	SHAK	Wed, Sep 5, 2018	58.31	58.87	57.37	58.81
906	NYSE	SHAK	Tue, Sep 4, 2018	60.49	60.60	58.60	58.76
905	NYSE	SHAK	Fri, Aug 31, 2018	58.68	60.49	58.62	60.45
904	NYSE	SHAK	Thu, Aug 30, 2018	58.49	59.46	58.03	58.87
903	NYSE	SHAK	Wed, Aug 29, 2018	58.41	58.87	58.17	58.49
902	NYSE	SHAK	Tue, Aug 28, 2018	57.46	58.57	57.34	58.35
901	NYSE	SHAK	Mon, Aug 27, 2018	58.67	58.93	57.38	57.53
900	NYSE	SHAK	Fri, Aug 24, 2018	58.03	58.75	57.99	58.55
899	NYSE	SHAK	Thu, Aug 23, 2018	57.62	58.31	57.20	58.10
898	NYSE	SHAK	Wed, Aug 22, 2018	57.70	58.15	57.46	57.63
897	NYSE	SHAK	Tue, Aug 21, 2018	57.42	58.03	57.05	57.54
896	NYSE	SHAK	Mon, Aug 20, 2018	58.24	58.43	57.05	57.18
895	NYSE	SHAK	Fri, Aug 17, 2018	56.99	58.59	56.85	58.27
894	NYSE	SHAK	Thu, Aug 16, 2018	58.52	59.10	56.82	57.23
893	NYSE	SHAK	Wed, Aug 15, 2018	58.63	59.13	56.92	58.44
892	NYSE	SHAK	Tue, Aug 14, 2018	57.38	59.46	57.17	58.79
891	NYSE	SHAK	Mon, Aug 13, 2018	56.57	57.10	56.21	56.81
890	NYSE	SHAK	Fri, Aug 10, 2018	56.20	56.93	55.85	56.58
889	NYSE	SHAK	Thu, Aug 9, 2018	56.09	57.42	55.82	56.47
888	NYSE	SHAK	Wed, Aug 8, 2018	56.20	56.62	55.31	55.80
887	NYSE	SHAK	Tue, Aug 7, 2018	57.86	57.86	56.02	56.49
886	NYSE	SHAK	Mon, Aug 6, 2018	55.70	57.69	55.10	57.54
885	NYSE	SHAK	Fri, Aug 3, 2018	61.00	61.42	56.00	56.34
884	NYSE	SHAK	Thu, Aug 2, 2018	61.95	64.59	61.50	63.94
883	NYSE	SHAK	Wed, Aug 1, 2018	61.93	62.64	60.62	62.21
882	NYSE	SHAK	Tue, Jul 31, 2018	61.82	63.07	59.75	62.33
881	NYSE	SHAK	Mon, Jul 30, 2018	64.42	64.98	61.91	61.95
880	NYSE	SHAK	Fri, Jul 27, 2018	64.97	65.99	63.54	64.42
879	NYSE	SHAK	Thu, Jul 26, 2018	65.36	65.64	64.29	64.39
878	NYSE	SHAK	Wed, Jul 25, 2018	65.40	66.16	65.14	65.32
877	NYSE	SHAK	Tue, Jul 24, 2018	68.34	68.62	64.96	65.23
876	NYSE	SHAK	Mon, Jul 23, 2018	67.83	68.77	67.05	68.19
875	NYSE	SHAK	Fri, Jul 20, 2018	68.53	70.12	67.84	67.97
874	NYSE	SHAK	Thu, Jul 19, 2018	68.15	69.01	67.59	68.61
873	NYSE	SHAK	Wed, Jul 18, 2018	66.82	68.96	66.05	68.53
872	NYSE	SHAK	Tue, Jul 17, 2018	65.84	67.34	65.74	66.86
871	NYSE	SHAK	Mon, Jul 16, 2018	64.47	65.99	64.38	65.85
870	NYSE	SHAK	Fri, Jul 13, 2018	63.69	64.66	63.43	64.34
869	NYSE	SHAK	Thu, Jul 12, 2018	64.14	64.34	63.03	63.47
868	NYSE	SHAK	Wed, Jul 11, 2018	63.32	64.23	62.63	63.85
867	NYSE	SHAK	Tue, Jul 10, 2018	64.57	65.45	63.64	63.70
866	NYSE	SHAK	Mon, Jul 9, 2018	64.44	64.87	63.36	64.08
865	NYSE	SHAK	Fri, Jul 6, 2018	65.56	66.36	64.00	64.26
864	NYSE	SHAK	Thu, Jul 5, 2018	65.50	66.48	64.36	65.26
863	NYSE	SHAK	Tue, Jul 3, 2018	65.49	67.36	65.12	65.54
862	NYSE	SHAK	Mon, Jul 2, 2018	66.12	66.12	64.74	64.90
861	NYSE	SHAK	Fri, Jun 29, 2018	67.29	67.80	66.08	66.18
860	NYSE	SHAK	Thu, Jun 28, 2018	67.41	68.16	66.51	67.07
859	NYSE	SHAK	Wed, Jun 27, 2018	67.35	69.56	66.80	68.39
858	NYSE	SHAK	Tue, Jun 26, 2018	67.28	68.05	66.36	67.44
857	NYSE	SHAK	Mon, Jun 25, 2018	68.22	68.50	66.52	66.97
856	NYSE	SHAK	Fri, Jun 22, 2018	69.48	69.66	68.45	68.85
855	NYSE	SHAK	Thu, Jun 21, 2018	69.92	69.92	68.10	69.00
854	NYSE	SHAK	Wed, Jun 20, 2018	69.50	69.96	68.53	69.22
853	NYSE	SHAK	Tue, Jun 19, 2018	67.11	69.10	67.11	68.98
852	NYSE	SHAK	Mon, Jun 18, 2018	65.00	68.07	64.89	67.78
851	NYSE	SHAK	Fri, Jun 15, 2018	65.12	65.85	64.78	65.33
850	NYSE	SHAK	Thu, Jun 14, 2018	63.77	65.96	63.77	65.12
849	NYSE	SHAK	Wed, Jun 13, 2018	64.20	64.86	63.52	63.65
848	NYSE	SHAK	Tue, Jun 12, 2018	62.60	64.93	62.10	64.10
847	NYSE	SHAK	Mon, Jun 11, 2018	64.57	64.68	61.21	62.64
846	NYSE	SHAK	Fri, Jun 8, 2018	63.80	65.47	63.73	65.18
845	NYSE	SHAK	Thu, Jun 7, 2018	64.39	65.23	63.25	64.01
844	NYSE	SHAK	Wed, Jun 6, 2018	62.75	64.49	62.17	64.38
843	NYSE	SHAK	Tue, Jun 5, 2018	61.49	62.94	61.03	62.77
842	NYSE	SHAK	Mon, Jun 4, 2018	60.20	61.86	59.72	61.73
841	NYSE	SHAK	Fri, Jun 1, 2018	60.00	60.60	59.32	60.16
840	NYSE	SHAK	Thu, May 31, 2018	61.57	62.03	59.34	59.62
839	NYSE	SHAK	Wed, May 30, 2018	58.65	62.54	58.65	61.63
838	NYSE	SHAK	Tue, May 29, 2018	57.98	58.72	57.80	58.33
837	NYSE	SHAK	Fri, May 25, 2018	58.47	58.66	58.14	58.35
836	NYSE	SHAK	Thu, May 24, 2018	57.79	58.81	57.30	58.41
835	NYSE	SHAK	Wed, May 23, 2018	56.43	58.72	56.26	57.89
834	NYSE	SHAK	Tue, May 22, 2018	58.94	59.17	57.63	57.96
833	NYSE	SHAK	Mon, May 21, 2018	58.90	59.39	58.50	58.99
832	NYSE	SHAK	Fri, May 18, 2018	59.75	59.75	57.82	58.46
831	NYSE	SHAK	Thu, May 17, 2018	58.47	59.91	58.16	59.66
830	NYSE	SHAK	Wed, May 16, 2018	57.93	58.87	57.66	58.61
829	NYSE	SHAK	Tue, May 15, 2018	57.25	58.05	57.01	57.83
828	NYSE	SHAK	Mon, May 14, 2018	58.68	59.44	57.88	57.98
827	NYSE	SHAK	Fri, May 11, 2018	58.48	58.87	58.16	58.68
826	NYSE	SHAK	Thu, May 10, 2018	58.66	59.16	57.43	58.37
825	NYSE	SHAK	Wed, May 9, 2018	59.25	59.50	58.30	58.30
824	NYSE	SHAK	Tue, May 8, 2018	57.10	59.38	57.02	59.36
823	NYSE	SHAK	Mon, May 7, 2018	54.75	57.63	54.66	57.10
822	NYSE	SHAK	Fri, May 4, 2018	52.87	58.98	52.87	55.95
821	NYSE	SHAK	Thu, May 3, 2018	47.26	47.93	46.75	47.41
820	NYSE	SHAK	Wed, May 2, 2018	47.16	47.60	46.61	47.29
819	NYSE	SHAK	Tue, May 1, 2018	47.27	47.48	46.00	47.35
818	NYSE	SHAK	Mon, Apr 30, 2018	47.75	48.21	46.80	47.61
817	NYSE	SHAK	Fri, Apr 27, 2018	45.48	47.50	45.46	47.26
816	NYSE	SHAK	Thu, Apr 26, 2018	43.53	45.50	43.45	45.40
815	NYSE	SHAK	Wed, Apr 25, 2018	42.97	43.55	42.74	43.25
814	NYSE	SHAK	Tue, Apr 24, 2018	43.03	43.51	42.72	42.98
813	NYSE	SHAK	Mon, Apr 23, 2018	43.64	43.64	42.70	42.79
812	NYSE	SHAK	Fri, Apr 20, 2018	43.02	43.74	42.71	43.43
811	NYSE	SHAK	Thu, Apr 19, 2018	43.74	43.95	43.02	43.15
810	NYSE	SHAK	Wed, Apr 18, 2018	43.96	44.19	43.63	43.86
809	NYSE	SHAK	Tue, Apr 17, 2018	43.67	43.94	43.14	43.72
808	NYSE	SHAK	Mon, Apr 16, 2018	43.88	44.24	43.45	43.50
807	NYSE	SHAK	Fri, Apr 13, 2018	43.50	43.68	43.14	43.44
806	NYSE	SHAK	Thu, Apr 12, 2018	43.59	44.00	43.32	43.33
805	NYSE	SHAK	Wed, Apr 11, 2018	43.61	44.40	43.24	43.36
804	NYSE	SHAK	Tue, Apr 10, 2018	44.13	44.14	43.54	43.91
803	NYSE	SHAK	Mon, Apr 9, 2018	43.52	44.10	43.21	43.50
802	NYSE	SHAK	Fri, Apr 6, 2018	42.64	43.59	42.34	43.15
801	NYSE	SHAK	Thu, Apr 5, 2018	41.94	42.99	41.56	42.91
800	NYSE	SHAK	Wed, Apr 4, 2018	41.46	42.50	41.35	41.71
799	NYSE	SHAK	Tue, Apr 3, 2018	40.94	42.16	40.76	42.08
798	NYSE	SHAK	Mon, Apr 2, 2018	41.34	41.59	40.48	40.74
797	NYSE	SHAK	Thu, Mar 29, 2018	40.99	41.84	40.72	41.63
796	NYSE	SHAK	Wed, Mar 28, 2018	41.06	41.46	40.62	40.82
795	NYSE	SHAK	Tue, Mar 27, 2018	41.77	42.35	40.92	41.06
794	NYSE	SHAK	Mon, Mar 26, 2018	40.61	41.68	40.31	41.56
793	NYSE	SHAK	Fri, Mar 23, 2018	40.09	40.78	39.77	40.19
792	NYSE	SHAK	Thu, Mar 22, 2018	40.90	41.26	39.88	39.91
791	NYSE	SHAK	Wed, Mar 21, 2018	41.08	41.99	41.08	41.48
790	NYSE	SHAK	Tue, Mar 20, 2018	41.07	41.47	40.97	41.06
789	NYSE	SHAK	Mon, Mar 19, 2018	40.99	41.15	40.32	41.08
788	NYSE	SHAK	Fri, Mar 16, 2018	41.08	41.28	40.85	41.02
787	NYSE	SHAK	Thu, Mar 15, 2018	41.77	42.07	41.02	41.12
786	NYSE	SHAK	Wed, Mar 14, 2018	42.30	42.41	41.22	41.63
785	NYSE	SHAK	Tue, Mar 13, 2018	42.49	42.99	42.17	42.17
784	NYSE	SHAK	Mon, Mar 12, 2018	42.33	42.73	41.99	42.48
783	NYSE	SHAK	Fri, Mar 9, 2018	41.71	42.42	41.47	42.33
782	NYSE	SHAK	Thu, Mar 8, 2018	41.41	41.90	41.36	41.60
781	NYSE	SHAK	Wed, Mar 7, 2018	41.00	41.57	40.80	41.19
780	NYSE	SHAK	Tue, Mar 6, 2018	41.15	41.50	40.76	41.37
779	NYSE	SHAK	Mon, Mar 5, 2018	39.49	41.14	39.30	40.98
778	NYSE	SHAK	Fri, Mar 2, 2018	38.01	39.64	37.95	39.55
777	NYSE	SHAK	Thu, Mar 1, 2018	38.87	39.34	38.15	38.43
776	NYSE	SHAK	Wed, Feb 28, 2018	39.01	39.45	38.66	38.99
775	NYSE	SHAK	Tue, Feb 27, 2018	39.00	39.36	38.65	39.00
774	NYSE	SHAK	Mon, Feb 26, 2018	38.05	39.00	37.22	39.00
773	NYSE	SHAK	Fri, Feb 23, 2018	37.66	38.07	37.13	37.89
772	NYSE	SHAK	Thu, Feb 22, 2018	38.45	38.84	37.31	37.63
771	NYSE	SHAK	Wed, Feb 21, 2018	37.31	38.84	37.13	38.48
770	NYSE	SHAK	Tue, Feb 20, 2018	37.50	37.94	36.58	37.29
769	NYSE	SHAK	Fri, Feb 16, 2018	38.50	39.24	37.30	38.03
768	NYSE	SHAK	Thu, Feb 15, 2018	40.10	41.29	39.81	41.21
767	NYSE	SHAK	Wed, Feb 14, 2018	38.19	39.99	38.17	39.64
766	NYSE	SHAK	Tue, Feb 13, 2018	39.13	39.13	37.60	38.21
765	NYSE	SHAK	Mon, Feb 12, 2018	39.70	40.08	38.86	39.22
764	NYSE	SHAK	Fri, Feb 9, 2018	40.43	40.48	38.54	39.58
763	NYSE	SHAK	Thu, Feb 8, 2018	39.96	40.22	39.30	40.09
762	NYSE	SHAK	Wed, Feb 7, 2018	40.30	40.58	39.75	39.87
761	NYSE	SHAK	Tue, Feb 6, 2018	39.19	40.49	39.00	40.38
760	NYSE	SHAK	Mon, Feb 5, 2018	41.26	41.99	40.01	40.01
759	NYSE	SHAK	Fri, Feb 2, 2018	42.67	42.99	41.68	41.91
758	NYSE	SHAK	Thu, Feb 1, 2018	43.49	43.49	42.37	42.94
757	NYSE	SHAK	Wed, Jan 31, 2018	43.66	44.05	43.32	43.71
756	NYSE	SHAK	Tue, Jan 30, 2018	43.24	43.83	43.00	43.39
755	NYSE	SHAK	Mon, Jan 29, 2018	43.83	44.43	43.33	43.64
754	NYSE	SHAK	Fri, Jan 26, 2018	44.82	44.86	43.81	43.83
753	NYSE	SHAK	Thu, Jan 25, 2018	45.00	45.32	44.10	44.70
752	NYSE	SHAK	Wed, Jan 24, 2018	44.46	44.95	43.68	44.89
751	NYSE	SHAK	Tue, Jan 23, 2018	43.12	44.95	42.90	44.56
750	NYSE	SHAK	Mon, Jan 22, 2018	43.64	43.75	42.72	43.00
749	NYSE	SHAK	Fri, Jan 19, 2018	43.53	43.74	43.10	43.50
748	NYSE	SHAK	Thu, Jan 18, 2018	43.54	43.85	43.12	43.59
747	NYSE	SHAK	Wed, Jan 17, 2018	42.78	43.87	42.78	43.54
746	NYSE	SHAK	Tue, Jan 16, 2018	43.65	43.82	42.26	42.56
745	NYSE	SHAK	Fri, Jan 12, 2018	43.47	43.90	42.94	43.15
744	NYSE	SHAK	Thu, Jan 11, 2018	44.07	44.42	43.04	43.48
743	NYSE	SHAK	Wed, Jan 10, 2018	43.14	44.92	42.97	44.24
742	NYSE	SHAK	Tue, Jan 9, 2018	43.50	44.10	43.32	43.42
741	NYSE	SHAK	Mon, Jan 8, 2018	44.13	44.13	42.50	43.52
740	NYSE	SHAK	Fri, Jan 5, 2018	45.81	45.95	44.09	44.17
739	NYSE	SHAK	Thu, Jan 4, 2018	47.00	47.38	45.12	45.39
738	NYSE	SHAK	Wed, Jan 3, 2018	44.96	47.39	44.65	47.08
737	NYSE	SHAK	Tue, Jan 2, 2018	43.37	44.18	43.24	43.68
736	NYSE	SHAK	Fri, Dec 29, 2017	44.31	44.66	43.19	43.20
735	NYSE	SHAK	Thu, Dec 28, 2017	44.41	44.68	44.12	44.50
734	NYSE	SHAK	Wed, Dec 27, 2017	44.65	44.99	44.27	44.34
733	NYSE	SHAK	Tue, Dec 26, 2017	44.61	44.98	44.31	44.75
732	NYSE	SHAK	Fri, Dec 22, 2017	44.45	45.45	43.80	44.79
731	NYSE	SHAK	Thu, Dec 21, 2017	46.00	46.48	45.63	46.20
730	NYSE	SHAK	Wed, Dec 20, 2017	46.08	46.31	45.63	46.12
729	NYSE	SHAK	Tue, Dec 19, 2017	45.84	46.69	45.69	46.03
728	NYSE	SHAK	Mon, Dec 18, 2017	45.81	46.23	45.50	45.52
727	NYSE	SHAK	Fri, Dec 15, 2017	45.02	45.74	45.02	45.61
726	NYSE	SHAK	Thu, Dec 14, 2017	45.78	45.82	44.90	44.90
725	NYSE	SHAK	Wed, Dec 13, 2017	45.74	46.42	45.56	45.71
724	NYSE	SHAK	Tue, Dec 12, 2017	46.55	46.60	45.70	45.74
723	NYSE	SHAK	Mon, Dec 11, 2017	46.32	46.90	46.27	46.50
722	NYSE	SHAK	Fri, Dec 8, 2017	45.36	46.56	45.00	46.30
721	NYSE	SHAK	Thu, Dec 7, 2017	43.55	45.76	43.20	45.07
720	NYSE	SHAK	Wed, Dec 6, 2017	42.00	43.04	41.58	45.07
719	NYSE	SHAK	Tue, Dec 5, 2017	41.50	42.40	40.86	42.31
718	NYSE	SHAK	Mon, Dec 4, 2017	40.70	42.46	40.61	41.37
717	NYSE	SHAK	Fri, Dec 1, 2017	41.00	41.10	39.55	40.79
716	NYSE	SHAK	Thu, Nov 30, 2017	39.99	41.24	39.77	41.10
715	NYSE	SHAK	Wed, Nov 29, 2017	39.16	40.66	38.91	40.42
714	NYSE	SHAK	Tue, Nov 28, 2017	37.72	39.15	37.48	39.08
713	NYSE	SHAK	Mon, Nov 27, 2017	37.22	37.78	37.17	37.71
712	NYSE	SHAK	Fri, Nov 24, 2017	37.44	37.44	37.10	37.26
711	NYSE	SHAK	Wed, Nov 22, 2017	37.87	37.87	37.10	37.28
710	NYSE	SHAK	Tue, Nov 21, 2017	37.29	37.80	36.89	37.80
709	NYSE	SHAK	Mon, Nov 20, 2017	37.32	37.48	36.81	37.21
708	NYSE	SHAK	Fri, Nov 17, 2017	37.57	37.83	37.24	37.33
707	NYSE	SHAK	Thu, Nov 16, 2017	37.78	38.00	37.64	37.68
706	NYSE	SHAK	Wed, Nov 15, 2017	37.95	37.95	37.10	37.71
705	NYSE	SHAK	Tue, Nov 14, 2017	37.79	38.25	37.64	38.00
704	NYSE	SHAK	Mon, Nov 13, 2017	38.20	38.40	37.52	37.78
703	NYSE	SHAK	Fri, Nov 10, 2017	37.31	38.35	37.21	38.35
702	NYSE	SHAK	Thu, Nov 9, 2017	36.66	37.47	36.51	37.35
701	NYSE	SHAK	Wed, Nov 8, 2017	36.05	36.98	35.96	36.87
700	NYSE	SHAK	Tue, Nov 7, 2017	36.50	36.62	36.10	36.43
699	NYSE	SHAK	Mon, Nov 6, 2017	36.94	36.96	36.27	36.46
698	NYSE	SHAK	Fri, Nov 3, 2017	35.90	37.07	35.56	36.98
697	NYSE	SHAK	Thu, Nov 2, 2017	38.50	38.70	35.43	35.90
696	NYSE	SHAK	Wed, Nov 1, 2017	37.88	38.26	36.96	37.15
695	NYSE	SHAK	Tue, Oct 31, 2017	36.86	38.27	36.78	37.96
694	NYSE	SHAK	Mon, Oct 30, 2017	35.98	36.95	35.79	36.78
693	NYSE	SHAK	Fri, Oct 27, 2017	35.81	36.11	35.44	36.06
692	NYSE	SHAK	Thu, Oct 26, 2017	35.68	36.10	35.50	35.85
691	NYSE	SHAK	Wed, Oct 25, 2017	35.46	36.21	35.25	35.52
690	NYSE	SHAK	Tue, Oct 24, 2017	35.20	35.81	35.15	35.70
689	NYSE	SHAK	Mon, Oct 23, 2017	34.68	35.52	34.60	35.14
688	NYSE	SHAK	Fri, Oct 20, 2017	34.90	34.95	34.44	34.71
687	NYSE	SHAK	Thu, Oct 19, 2017	34.09	34.69	33.95	34.68
686	NYSE	SHAK	Wed, Oct 18, 2017	33.92	34.32	33.83	34.20
685	NYSE	SHAK	Tue, Oct 17, 2017	33.55	34.19	33.55	33.96
684	NYSE	SHAK	Mon, Oct 16, 2017	33.62	33.84	33.34	33.72
683	NYSE	SHAK	Fri, Oct 13, 2017	33.46	33.87	33.30	33.54
682	NYSE	SHAK	Thu, Oct 12, 2017	33.13	33.46	33.00	33.29
681	NYSE	SHAK	Wed, Oct 11, 2017	33.51	33.59	33.21	33.37
680	NYSE	SHAK	Tue, Oct 10, 2017	33.53	33.90	33.42	33.47
679	NYSE	SHAK	Mon, Oct 9, 2017	33.93	33.99	33.35	33.50
678	NYSE	SHAK	Fri, Oct 6, 2017	33.25	34.60	33.20	33.77
677	NYSE	SHAK	Thu, Oct 5, 2017	32.90	33.58	32.70	33.25
676	NYSE	SHAK	Wed, Oct 4, 2017	33.18	33.43	32.82	32.82
675	NYSE	SHAK	Tue, Oct 3, 2017	33.42	33.57	32.76	33.14
674	NYSE	SHAK	Mon, Oct 2, 2017	33.13	33.50	32.90	33.39
673	NYSE	SHAK	Fri, Sep 29, 2017	32.96	33.30	32.61	33.23
672	NYSE	SHAK	Thu, Sep 28, 2017	32.67	33.09	32.25	32.95
671	NYSE	SHAK	Wed, Sep 27, 2017	32.03	32.80	31.91	32.58
670	NYSE	SHAK	Tue, Sep 26, 2017	32.50	33.00	31.09	31.91
669	NYSE	SHAK	Mon, Sep 25, 2017	33.36	34.00	33.35	33.61
668	NYSE	SHAK	Fri, Sep 22, 2017	32.83	33.55	32.83	33.27
667	NYSE	SHAK	Thu, Sep 21, 2017	32.57	32.95	32.28	32.88
666	NYSE	SHAK	Wed, Sep 20, 2017	31.95	33.24	31.95	32.52
665	NYSE	SHAK	Tue, Sep 19, 2017	32.07	32.07	31.80	31.90
664	NYSE	SHAK	Mon, Sep 18, 2017	32.13	32.69	31.88	31.94
663	NYSE	SHAK	Fri, Sep 15, 2017	31.28	32.15	31.10	32.06
662	NYSE	SHAK	Thu, Sep 14, 2017	31.58	31.67	31.05	31.25
661	NYSE	SHAK	Wed, Sep 13, 2017	31.24	31.68	31.15	31.56
660	NYSE	SHAK	Tue, Sep 12, 2017	30.80	31.49	30.57	31.31
659	NYSE	SHAK	Mon, Sep 11, 2017	30.95	31.16	30.52	30.78
658	NYSE	SHAK	Fri, Sep 8, 2017	30.58	31.06	30.12	30.89
657	NYSE	SHAK	Thu, Sep 7, 2017	31.07	31.13	30.60	30.66
656	NYSE	SHAK	Wed, Sep 6, 2017	31.00	31.23	30.70	31.11
655	NYSE	SHAK	Tue, Sep 5, 2017	31.14	31.17	30.57	30.97
654	NYSE	SHAK	Fri, Sep 1, 2017	31.00	31.37	30.88	30.96
653	NYSE	SHAK	Thu, Aug 31, 2017	30.66	31.22	30.53	30.92
652	NYSE	SHAK	Wed, Aug 30, 2017	30.76	30.82	30.31	30.60
651	NYSE	SHAK	Tue, Aug 29, 2017	30.50	31.04	30.48	30.78
650	NYSE	SHAK	Mon, Aug 28, 2017	30.98	31.14	30.54	30.65
649	NYSE	SHAK	Fri, Aug 25, 2017	31.34	31.53	30.87	30.94
648	NYSE	SHAK	Thu, Aug 24, 2017	31.21	31.45	31.12	31.25
647	NYSE	SHAK	Wed, Aug 23, 2017	31.43	31.74	31.12	31.16
646	NYSE	SHAK	Tue, Aug 22, 2017	30.99	31.82	30.99	31.55
645	NYSE	SHAK	Mon, Aug 21, 2017	31.26	31.26	30.59	30.91
644	NYSE	SHAK	Fri, Aug 18, 2017	31.14	31.46	30.80	31.27
643	NYSE	SHAK	Thu, Aug 17, 2017	31.65	31.88	31.22	31.26
642	NYSE	SHAK	Wed, Aug 16, 2017	31.37	31.93	31.19	31.70
641	NYSE	SHAK	Tue, Aug 15, 2017	32.75	32.75	31.14	31.26
640	NYSE	SHAK	Mon, Aug 14, 2017	32.51	32.73	32.28	32.48
639	NYSE	SHAK	Fri, Aug 11, 2017	31.77	32.50	31.65	32.33
638	NYSE	SHAK	Thu, Aug 10, 2017	32.43	32.59	31.84	31.97
637	NYSE	SHAK	Wed, Aug 9, 2017	32.58	32.80	32.10	32.44
636	NYSE	SHAK	Tue, Aug 8, 2017	32.20	32.84	32.17	32.60
635	NYSE	SHAK	Mon, Aug 7, 2017	31.12	32.23	31.09	32.19
634	NYSE	SHAK	Fri, Aug 4, 2017	32.82	33.61	30.96	31.35
633	NYSE	SHAK	Thu, Aug 3, 2017	33.45	34.23	32.85	33.16
632	NYSE	SHAK	Wed, Aug 2, 2017	33.30	33.60	32.84	33.46
631	NYSE	SHAK	Tue, Aug 1, 2017	33.28	33.64	32.99	33.28
630	NYSE	SHAK	Mon, Jul 31, 2017	33.80	33.83	32.67	33.01
629	NYSE	SHAK	Fri, Jul 28, 2017	34.51	34.51	33.57	33.84
628	NYSE	SHAK	Thu, Jul 27, 2017	35.00	35.23	34.18	34.74
627	NYSE	SHAK	Wed, Jul 26, 2017	34.97	35.02	34.28	35.01
626	NYSE	SHAK	Tue, Jul 25, 2017	34.82	35.49	34.66	34.96
625	NYSE	SHAK	Mon, Jul 24, 2017	34.98	35.05	34.46	34.62
624	NYSE	SHAK	Fri, Jul 21, 2017	35.15	35.20	34.73	34.94
623	NYSE	SHAK	Thu, Jul 20, 2017	34.50	35.15	34.31	35.02
622	NYSE	SHAK	Wed, Jul 19, 2017	34.25	34.95	34.13	34.42
621	NYSE	SHAK	Tue, Jul 18, 2017	34.39	34.55	33.85	34.41
620	NYSE	SHAK	Mon, Jul 17, 2017	35.02	35.06	34.39	34.49
619	NYSE	SHAK	Fri, Jul 14, 2017	35.20	35.65	35.07	35.08
618	NYSE	SHAK	Thu, Jul 13, 2017	35.48	35.48	34.57	35.25
617	NYSE	SHAK	Wed, Jul 12, 2017	35.01	35.68	34.98	35.49
616	NYSE	SHAK	Tue, Jul 11, 2017	34.23	34.77	34.14	34.72
615	NYSE	SHAK	Mon, Jul 10, 2017	34.86	34.86	34.24	34.32
614	NYSE	SHAK	Fri, Jul 7, 2017	34.60	34.93	34.42	34.86
613	NYSE	SHAK	Thu, Jul 6, 2017	34.70	34.84	34.40	34.53
612	NYSE	SHAK	Wed, Jul 5, 2017	35.06	35.06	34.59	34.86
611	NYSE	SHAK	Mon, Jul 3, 2017	35.05	35.26	34.55	35.07
610	NYSE	SHAK	Fri, Jun 30, 2017	35.06	35.23	34.74	34.88
609	NYSE	SHAK	Thu, Jun 29, 2017	35.57	35.78	34.60	34.96
608	NYSE	SHAK	Wed, Jun 28, 2017	35.60	36.40	35.54	35.64
607	NYSE	SHAK	Tue, Jun 27, 2017	35.43	36.25	35.24	35.50
606	NYSE	SHAK	Mon, Jun 26, 2017	37.00	37.25	35.50	35.54
605	NYSE	SHAK	Fri, Jun 23, 2017	36.95	37.69	36.65	37.00
604	NYSE	SHAK	Thu, Jun 22, 2017	36.96	37.19	36.60	36.90
603	NYSE	SHAK	Wed, Jun 21, 2017	37.50	37.83	36.71	36.90
602	NYSE	SHAK	Tue, Jun 20, 2017	38.23	38.25	37.36	37.60
601	NYSE	SHAK	Mon, Jun 19, 2017	38.01	38.45	37.70	38.31
600	NYSE	SHAK	Fri, Jun 16, 2017	37.64	38.12	37.44	37.90
599	NYSE	SHAK	Thu, Jun 15, 2017	37.39	37.74	37.09	37.72
598	NYSE	SHAK	Wed, Jun 14, 2017	38.50	38.55	37.44	37.56
597	NYSE	SHAK	Tue, Jun 13, 2017	38.81	38.81	38.14	38.40
596	NYSE	SHAK	Mon, Jun 12, 2017	39.04	39.40	38.28	38.91
595	NYSE	SHAK	Fri, Jun 9, 2017	39.18	39.52	38.46	39.25
594	NYSE	SHAK	Thu, Jun 8, 2017	37.95	39.57	37.55	39.18
593	NYSE	SHAK	Wed, Jun 7, 2017	37.80	38.11	37.68	37.94
592	NYSE	SHAK	Tue, Jun 6, 2017	37.33	38.16	37.08	37.73
591	NYSE	SHAK	Mon, Jun 5, 2017	37.73	37.92	37.33	37.44
590	NYSE	SHAK	Fri, Jun 2, 2017	37.65	37.98	37.49	37.77
589	NYSE	SHAK	Thu, Jun 1, 2017	37.24	37.61	37.11	37.60
588	NYSE	SHAK	Wed, May 31, 2017	36.87	37.05	36.09	37.02
587	NYSE	SHAK	Tue, May 30, 2017	37.60	37.60	36.75	36.90
586	NYSE	SHAK	Fri, May 26, 2017	37.78	37.86	37.36	37.56
585	NYSE	SHAK	Thu, May 25, 2017	37.93	38.24	37.81	37.86
584	NYSE	SHAK	Wed, May 24, 2017	37.61	38.00	37.25	37.89
583	NYSE	SHAK	Tue, May 23, 2017	37.89	37.94	36.95	37.03
582	NYSE	SHAK	Mon, May 22, 2017	37.84	38.28	37.81	37.90
581	NYSE	SHAK	Fri, May 19, 2017	38.00	38.04	37.45	37.80
580	NYSE	SHAK	Thu, May 18, 2017	37.46	38.14	37.20	38.04
579	NYSE	SHAK	Wed, May 17, 2017	35.71	36.83	35.62	36.65
578	NYSE	SHAK	Tue, May 16, 2017	35.36	36.20	35.29	36.13
577	NYSE	SHAK	Mon, May 15, 2017	36.19	36.37	35.29	35.45
576	NYSE	SHAK	Fri, May 12, 2017	36.51	36.87	36.05	36.10
575	NYSE	SHAK	Thu, May 11, 2017	36.21	36.97	35.86	36.65
574	NYSE	SHAK	Wed, May 10, 2017	36.73	36.86	36.15	36.38
573	NYSE	SHAK	Tue, May 9, 2017	36.07	36.82	36.07	36.73
572	NYSE	SHAK	Mon, May 8, 2017	36.12	36.67	35.36	36.24
571	NYSE	SHAK	Fri, May 5, 2017	34.40	36.25	34.25	36.17
570	NYSE	SHAK	Thu, May 4, 2017	33.88	33.99	32.40	33.12
569	NYSE	SHAK	Wed, May 3, 2017	34.01	34.18	33.29	34.03
568	NYSE	SHAK	Tue, May 2, 2017	34.23	34.54	33.99	34.12
567	NYSE	SHAK	Mon, May 1, 2017	34.01	34.51	34.01	34.13
566	NYSE	SHAK	Fri, Apr 28, 2017	34.43	34.55	33.16	33.94
565	NYSE	SHAK	Thu, Apr 27, 2017	34.51	34.74	34.00	34.35
564	NYSE	SHAK	Wed, Apr 26, 2017	34.43	34.60	34.07	34.44
563	NYSE	SHAK	Tue, Apr 25, 2017	34.13	34.50	33.59	34.47
562	NYSE	SHAK	Mon, Apr 24, 2017	33.95	34.15	33.36	33.94
561	NYSE	SHAK	Fri, Apr 21, 2017	33.96	34.07	33.42	33.49
560	NYSE	SHAK	Thu, Apr 20, 2017	33.04	34.25	32.96	34.00
559	NYSE	SHAK	Wed, Apr 19, 2017	32.83	33.30	32.56	32.93
558	NYSE	SHAK	Tue, Apr 18, 2017	32.64	32.84	32.07	32.81
557	NYSE	SHAK	Mon, Apr 17, 2017	32.92	33.25	32.35	32.62
556	NYSE	SHAK	Thu, Apr 13, 2017	32.75	33.07	32.71	32.92
555	NYSE	SHAK	Wed, Apr 12, 2017	33.45	33.54	32.70	32.77
554	NYSE	SHAK	Tue, Apr 11, 2017	32.93	33.51	32.60	33.50
553	NYSE	SHAK	Mon, Apr 10, 2017	32.63	33.11	32.36	32.95
552	NYSE	SHAK	Fri, Apr 7, 2017	32.95	32.98	32.47	32.55
551	NYSE	SHAK	Thu, Apr 6, 2017	32.51	33.06	32.33	32.98
550	NYSE	SHAK	Wed, Apr 5, 2017	32.30	33.51	32.30	32.45
549	NYSE	SHAK	Tue, Apr 4, 2017	33.40	33.55	32.99	33.13
548	NYSE	SHAK	Mon, Apr 3, 2017	33.49	33.84	33.26	33.44
547	NYSE	SHAK	Fri, Mar 31, 2017	33.35	33.72	33.24	33.40
546	NYSE	SHAK	Thu, Mar 30, 2017	33.37	33.55	33.11	33.44
545	NYSE	SHAK	Wed, Mar 29, 2017	33.03	33.77	33.03	33.42
544	NYSE	SHAK	Tue, Mar 28, 2017	32.36	33.06	32.15	33.03
543	NYSE	SHAK	Mon, Mar 27, 2017	32.00	32.45	31.94	32.30
542	NYSE	SHAK	Fri, Mar 24, 2017	32.29	32.49	31.94	32.34
541	NYSE	SHAK	Thu, Mar 23, 2017	32.09	32.62	32.04	32.24
540	NYSE	SHAK	Wed, Mar 22, 2017	31.93	32.20	31.68	32.02
539	NYSE	SHAK	Tue, Mar 21, 2017	32.49	32.51	31.88	32.10
538	NYSE	SHAK	Mon, Mar 20, 2017	33.00	33.33	32.01	32.25
537	NYSE	SHAK	Fri, Mar 17, 2017	31.25	32.61	31.25	32.45
536	NYSE	SHAK	Thu, Mar 16, 2017	30.97	31.15	30.70	31.07
535	NYSE	SHAK	Wed, Mar 15, 2017	30.79	30.91	30.36	30.85
534	NYSE	SHAK	Tue, Mar 14, 2017	31.11	31.11	30.47	30.72
533	NYSE	SHAK	Mon, Mar 13, 2017	31.46	31.46	30.39	31.15
532	NYSE	SHAK	Fri, Mar 10, 2017	31.65	31.78	31.09	31.42
531	NYSE	SHAK	Thu, Mar 9, 2017	31.70	31.74	31.16	31.37
530	NYSE	SHAK	Wed, Mar 8, 2017	32.39	32.41	31.67	31.70
529	NYSE	SHAK	Tue, Mar 7, 2017	32.09	32.60	31.42	32.57
528	NYSE	SHAK	Mon, Mar 6, 2017	32.69	32.79	31.86	32.19
527	NYSE	SHAK	Fri, Mar 3, 2017	34.90	35.00	32.78	32.97
526	NYSE	SHAK	Thu, Mar 2, 2017	34.75	35.99	34.39	35.17
525	NYSE	SHAK	Wed, Mar 1, 2017	36.10	36.75	35.23	36.12
524	NYSE	SHAK	Tue, Feb 28, 2017	36.67	36.67	35.77	35.83
523	NYSE	SHAK	Mon, Feb 27, 2017	35.81	36.77	35.64	36.75
522	NYSE	SHAK	Fri, Feb 24, 2017	36.44	36.82	35.73	35.92
521	NYSE	SHAK	Thu, Feb 23, 2017	37.03	37.33	36.27	36.61
520	NYSE	SHAK	Wed, Feb 22, 2017	37.12	37.43	36.83	37.01
519	NYSE	SHAK	Tue, Feb 21, 2017	37.33	37.65	37.30	37.48
518	NYSE	SHAK	Fri, Feb 17, 2017	36.85	37.30	36.54	37.21
517	NYSE	SHAK	Thu, Feb 16, 2017	36.25	36.87	35.95	36.87
516	NYSE	SHAK	Wed, Feb 15, 2017	35.73	36.43	35.54	36.34
515	NYSE	SHAK	Tue, Feb 14, 2017	36.09	36.49	35.76	35.90
514	NYSE	SHAK	Mon, Feb 13, 2017	36.79	36.86	35.70	36.15
513	NYSE	SHAK	Fri, Feb 10, 2017	36.07	36.72	36.07	36.57
512	NYSE	SHAK	Thu, Feb 9, 2017	35.40	36.45	35.30	36.03
511	NYSE	SHAK	Wed, Feb 8, 2017	34.75	35.48	34.48	35.39
510	NYSE	SHAK	Tue, Feb 7, 2017	34.95	35.25	34.45	34.87
509	NYSE	SHAK	Mon, Feb 6, 2017	35.22	35.44	34.64	34.85
508	NYSE	SHAK	Fri, Feb 3, 2017	35.36	35.52	35.01	35.40
507	NYSE	SHAK	Thu, Feb 2, 2017	34.96	35.10	34.39	34.78
506	NYSE	SHAK	Wed, Feb 1, 2017	35.34	35.36	34.57	34.75
505	NYSE	SHAK	Tue, Jan 31, 2017	34.89	35.45	34.60	35.31
504	NYSE	SHAK	Mon, Jan 30, 2017	34.70	35.00	34.32	35.00
503	NYSE	SHAK	Fri, Jan 27, 2017	35.00	35.30	34.76	35.05
502	NYSE	SHAK	Thu, Jan 26, 2017	35.15	35.40	34.72	34.84
501	NYSE	SHAK	Wed, Jan 25, 2017	34.90	35.22	34.75	35.09
500	NYSE	SHAK	Tue, Jan 24, 2017	34.66	34.88	34.55	34.74
499	NYSE	SHAK	Mon, Jan 23, 2017	34.83	34.95	34.26	34.49
498	NYSE	SHAK	Fri, Jan 20, 2017	34.63	34.89	34.48	34.76
497	NYSE	SHAK	Thu, Jan 19, 2017	34.70	35.09	34.36	34.62
496	NYSE	SHAK	Wed, Jan 18, 2017	35.10	35.17	34.29	34.76
495	NYSE	SHAK	Tue, Jan 17, 2017	35.20	35.68	34.91	35.15
494	NYSE	SHAK	Fri, Jan 13, 2017	35.74	35.84	35.08	35.43
493	NYSE	SHAK	Thu, Jan 12, 2017	35.62	35.78	35.22	35.59
492	NYSE	SHAK	Wed, Jan 11, 2017	35.09	35.57	34.86	35.51
491	NYSE	SHAK	Tue, Jan 10, 2017	35.50	35.86	34.76	35.06
490	NYSE	SHAK	Mon, Jan 9, 2017	36.38	36.50	35.13	35.34
489	NYSE	SHAK	Fri, Jan 6, 2017	37.92	38.30	36.33	36.59
488	NYSE	SHAK	Thu, Jan 5, 2017	38.85	39.70	38.52	39.45
487	NYSE	SHAK	Wed, Jan 4, 2017	37.85	39.12	37.55	38.90
486	NYSE	SHAK	Tue, Jan 3, 2017	36.16	36.74	35.72	36.13
485	NYSE	SHAK	Fri, Dec 30, 2016	36.04	36.22	35.60	35.79
484	NYSE	SHAK	Thu, Dec 29, 2016	36.80	37.19	35.84	36.05
483	NYSE	SHAK	Wed, Dec 28, 2016	37.59	37.85	36.65	36.83
482	NYSE	SHAK	Tue, Dec 27, 2016	37.16	37.71	37.13	37.52
481	NYSE	SHAK	Fri, Dec 23, 2016	36.86	37.50	36.86	37.06
480	NYSE	SHAK	Thu, Dec 22, 2016	37.30	37.52	36.78	36.88
479	NYSE	SHAK	Wed, Dec 21, 2016	37.81	37.81	36.71	37.27
478	NYSE	SHAK	Tue, Dec 20, 2016	38.16	39.37	37.85	37.98
477	NYSE	SHAK	Mon, Dec 19, 2016	38.29	38.58	38.01	38.16
476	NYSE	SHAK	Fri, Dec 16, 2016	38.04	38.64	37.93	38.35
475	NYSE	SHAK	Thu, Dec 15, 2016	38.15	38.64	37.65	38.02
474	NYSE	SHAK	Wed, Dec 14, 2016	38.27	39.02	37.91	38.21
473	NYSE	SHAK	Tue, Dec 13, 2016	37.72	38.50	37.10	38.40
472	NYSE	SHAK	Mon, Dec 12, 2016	38.04	38.04	37.28	37.64
471	NYSE	SHAK	Fri, Dec 9, 2016	37.21	38.46	37.09	38.08
470	NYSE	SHAK	Thu, Dec 8, 2016	36.23	37.49	35.99	37.26
469	NYSE	SHAK	Wed, Dec 7, 2016	35.56	36.15	34.90	36.09
468	NYSE	SHAK	Tue, Dec 6, 2016	35.63	35.75	34.77	35.61
467	NYSE	SHAK	Mon, Dec 5, 2016	36.00	36.15	35.34	35.70
466	NYSE	SHAK	Fri, Dec 2, 2016	36.31	36.31	34.87	35.80
465	NYSE	SHAK	Thu, Dec 1, 2016	36.83	37.73	35.96	36.17
464	NYSE	SHAK	Wed, Nov 30, 2016	36.93	37.50	36.41	36.88
463	NYSE	SHAK	Tue, Nov 29, 2016	37.10	37.45	36.70	36.78
462	NYSE	SHAK	Mon, Nov 28, 2016	37.85	37.94	36.84	37.03
461	NYSE	SHAK	Fri, Nov 25, 2016	37.50	38.09	37.27	37.94
460	NYSE	SHAK	Wed, Nov 23, 2016	37.51	37.63	36.93	37.48
459	NYSE	SHAK	Tue, Nov 22, 2016	37.35	37.73	37.18	37.44
458	NYSE	SHAK	Mon, Nov 21, 2016	37.17	37.43	36.68	37.28
457	NYSE	SHAK	Fri, Nov 18, 2016	36.50	37.20	36.06	36.89
456	NYSE	SHAK	Thu, Nov 17, 2016	36.30	36.66	35.86	36.41
455	NYSE	SHAK	Wed, Nov 16, 2016	37.75	37.77	36.10	36.28
454	NYSE	SHAK	Tue, Nov 15, 2016	38.23	38.95	37.61	38.03
453	NYSE	SHAK	Mon, Nov 14, 2016	37.95	39.51	37.72	38.20
452	NYSE	SHAK	Fri, Nov 11, 2016	36.54	38.17	36.20	37.71
451	NYSE	SHAK	Thu, Nov 10, 2016	35.93	38.97	35.75	36.81
450	NYSE	SHAK	Wed, Nov 9, 2016	31.90	33.68	31.90	33.26
449	NYSE	SHAK	Tue, Nov 8, 2016	32.24	33.00	31.90	32.56
448	NYSE	SHAK	Mon, Nov 7, 2016	32.30	32.73	32.03	32.30
447	NYSE	SHAK	Fri, Nov 4, 2016	31.91	32.35	31.72	31.75
446	NYSE	SHAK	Thu, Nov 3, 2016	32.29	32.48	31.76	31.93
445	NYSE	SHAK	Wed, Nov 2, 2016	31.51	32.70	31.50	32.45
444	NYSE	SHAK	Tue, Nov 1, 2016	31.89	33.00	31.59	31.60
443	NYSE	SHAK	Mon, Oct 31, 2016	32.06	32.15	31.69	31.89
442	NYSE	SHAK	Fri, Oct 28, 2016	31.40	31.97	31.07	31.94
441	NYSE	SHAK	Thu, Oct 27, 2016	31.65	31.81	31.30	31.54
440	NYSE	SHAK	Wed, Oct 26, 2016	32.11	32.35	30.90	31.40
439	NYSE	SHAK	Tue, Oct 25, 2016	32.36	32.63	31.83	32.47
438	NYSE	SHAK	Mon, Oct 24, 2016	32.89	33.04	32.46	32.88
437	NYSE	SHAK	Fri, Oct 21, 2016	32.36	32.95	32.03	32.54
436	NYSE	SHAK	Thu, Oct 20, 2016	32.54	32.77	32.02	32.40
435	NYSE	SHAK	Wed, Oct 19, 2016	31.95	32.92	31.90	32.83
434	NYSE	SHAK	Tue, Oct 18, 2016	32.00	32.55	31.91	31.95
433	NYSE	SHAK	Mon, Oct 17, 2016	32.25	32.29	31.72	31.85
432	NYSE	SHAK	Fri, Oct 14, 2016	32.25	32.76	32.21	32.30
431	NYSE	SHAK	Thu, Oct 13, 2016	31.70	32.46	31.50	32.21
430	NYSE	SHAK	Wed, Oct 12, 2016	32.23	32.37	31.86	31.91
429	NYSE	SHAK	Tue, Oct 11, 2016	33.19	33.34	32.05	32.14
428	NYSE	SHAK	Mon, Oct 10, 2016	33.25	33.63	33.04	33.15
427	NYSE	SHAK	Fri, Oct 7, 2016	33.27	33.46	32.61	32.99
426	NYSE	SHAK	Thu, Oct 6, 2016	34.11	34.18	33.22	33.24
425	NYSE	SHAK	Wed, Oct 5, 2016	33.76	34.77	33.76	34.36
424	NYSE	SHAK	Tue, Oct 4, 2016	34.49	34.93	33.53	33.60
423	NYSE	SHAK	Mon, Oct 3, 2016	34.67	34.97	34.28	34.45
422	NYSE	SHAK	Fri, Sep 30, 2016	34.93	35.01	34.53	34.67
421	NYSE	SHAK	Thu, Sep 29, 2016	35.15	35.38	34.93	34.97
420	NYSE	SHAK	Wed, Sep 28, 2016	35.36	35.44	34.61	35.29
419	NYSE	SHAK	Tue, Sep 27, 2016	35.43	35.64	35.24	35.59
418	NYSE	SHAK	Mon, Sep 26, 2016	35.25	35.53	34.93	35.36
417	NYSE	SHAK	Fri, Sep 23, 2016	35.04	35.57	34.96	35.26
416	NYSE	SHAK	Thu, Sep 22, 2016	34.86	35.12	34.35	35.10
415	NYSE	SHAK	Wed, Sep 21, 2016	34.27	34.50	33.79	34.35
414	NYSE	SHAK	Tue, Sep 20, 2016	34.88	34.95	33.83	34.10
413	NYSE	SHAK	Mon, Sep 19, 2016	35.04	35.11	34.53	34.79
412	NYSE	SHAK	Fri, Sep 16, 2016	34.59	35.37	34.46	34.95
411	NYSE	SHAK	Thu, Sep 15, 2016	34.27	34.83	34.27	34.60
410	NYSE	SHAK	Wed, Sep 14, 2016	34.17	34.69	34.11	34.52
409	NYSE	SHAK	Tue, Sep 13, 2016	34.46	34.50	33.76	34.28
408	NYSE	SHAK	Mon, Sep 12, 2016	34.00	34.96	33.87	34.70
407	NYSE	SHAK	Fri, Sep 9, 2016	35.47	35.67	34.35	34.35
406	NYSE	SHAK	Thu, Sep 8, 2016	36.56	36.74	35.76	35.80
405	NYSE	SHAK	Wed, Sep 7, 2016	36.26	37.15	35.70	36.74
404	NYSE	SHAK	Tue, Sep 6, 2016	35.10	36.40	35.03	36.21
403	NYSE	SHAK	Fri, Sep 2, 2016	35.53	35.80	34.91	35.03
402	NYSE	SHAK	Thu, Sep 1, 2016	35.30	35.83	35.19	35.57
401	NYSE	SHAK	Wed, Aug 31, 2016	35.26	35.51	35.04	35.30
400	NYSE	SHAK	Tue, Aug 30, 2016	35.26	35.84	35.26	35.41
399	NYSE	SHAK	Mon, Aug 29, 2016	35.19	35.50	34.93	35.40
398	NYSE	SHAK	Fri, Aug 26, 2016	36.00	36.01	34.95	35.19
397	NYSE	SHAK	Thu, Aug 25, 2016	35.72	36.25	35.50	35.75
396	NYSE	SHAK	Wed, Aug 24, 2016	35.94	36.87	35.52	35.64
395	NYSE	SHAK	Tue, Aug 23, 2016	35.74	36.61	35.61	35.93
394	NYSE	SHAK	Mon, Aug 22, 2016	35.83	35.98	35.51	35.68
393	NYSE	SHAK	Fri, Aug 19, 2016	35.59	36.07	35.40	35.83
392	NYSE	SHAK	Thu, Aug 18, 2016	36.00	36.35	35.55	35.80
391	NYSE	SHAK	Wed, Aug 17, 2016	36.76	36.89	35.93	35.98
390	NYSE	SHAK	Tue, Aug 16, 2016	37.40	37.61	36.74	36.79
389	NYSE	SHAK	Mon, Aug 15, 2016	38.00	38.13	37.49	37.61
388	NYSE	SHAK	Fri, Aug 12, 2016	38.08	38.48	37.63	37.96
387	NYSE	SHAK	Thu, Aug 11, 2016	38.36	39.74	37.41	38.34
386	NYSE	SHAK	Wed, Aug 10, 2016	41.80	41.80	40.01	40.87
385	NYSE	SHAK	Tue, Aug 9, 2016	41.59	42.94	41.04	41.58
384	NYSE	SHAK	Mon, Aug 8, 2016	40.71	41.75	40.53	41.38
383	NYSE	SHAK	Fri, Aug 5, 2016	39.31	40.47	39.01	40.30
382	NYSE	SHAK	Thu, Aug 4, 2016	39.70	40.06	38.54	38.80
381	NYSE	SHAK	Wed, Aug 3, 2016	37.82	39.74	37.72	39.73
380	NYSE	SHAK	Tue, Aug 2, 2016	39.53	39.74	37.87	37.99
379	NYSE	SHAK	Mon, Aug 1, 2016	40.02	40.10	39.29	39.61
378	NYSE	SHAK	Fri, Jul 29, 2016	40.25	40.49	39.71	40.01
377	NYSE	SHAK	Thu, Jul 28, 2016	40.34	40.92	39.93	40.22
376	NYSE	SHAK	Wed, Jul 27, 2016	40.27	40.78	39.76	40.35
375	NYSE	SHAK	Tue, Jul 26, 2016	40.64	40.89	39.75	40.03
374	NYSE	SHAK	Mon, Jul 25, 2016	40.53	41.48	40.25	40.94
373	NYSE	SHAK	Fri, Jul 22, 2016	39.53	40.98	39.15	40.69
372	NYSE	SHAK	Thu, Jul 21, 2016	39.70	39.97	39.03	39.59
371	NYSE	SHAK	Wed, Jul 20, 2016	38.91	40.07	38.77	39.77
370	NYSE	SHAK	Tue, Jul 19, 2016	38.32	39.32	38.25	38.57
369	NYSE	SHAK	Mon, Jul 18, 2016	38.06	38.72	37.80	38.54
368	NYSE	SHAK	Fri, Jul 15, 2016	38.88	39.28	38.04	38.10
367	NYSE	SHAK	Thu, Jul 14, 2016	39.13	39.33	37.77	38.81
366	NYSE	SHAK	Wed, Jul 13, 2016	37.76	40.00	37.65	38.56
365	NYSE	SHAK	Tue, Jul 12, 2016	37.70	38.22	37.40	37.79
364	NYSE	SHAK	Mon, Jul 11, 2016	36.78	37.74	36.72	37.49
363	NYSE	SHAK	Fri, Jul 8, 2016	36.00	37.12	35.72	36.79
362	NYSE	SHAK	Thu, Jul 7, 2016	35.64	36.24	35.45	36.02
361	NYSE	SHAK	Wed, Jul 6, 2016	35.62	36.62	35.50	36.54
360	NYSE	SHAK	Tue, Jul 5, 2016	37.14	37.26	35.68	35.72
359	NYSE	SHAK	Fri, Jul 1, 2016	36.31	37.33	36.02	37.21
358	NYSE	SHAK	Thu, Jun 30, 2016	36.85	36.85	35.40	36.43
357	NYSE	SHAK	Wed, Jun 29, 2016	35.73	36.92	35.46	36.82
356	NYSE	SHAK	Tue, Jun 28, 2016	35.07	35.38	34.39	35.29
355	NYSE	SHAK	Mon, Jun 27, 2016	35.25	35.25	33.34	33.84
354	NYSE	SHAK	Fri, Jun 24, 2016	35.50	36.75	35.43	35.55
353	NYSE	SHAK	Thu, Jun 23, 2016	37.03	38.23	36.68	37.16
352	NYSE	SHAK	Wed, Jun 22, 2016	36.75	37.53	36.48	36.91
351	NYSE	SHAK	Tue, Jun 21, 2016	36.64	37.20	36.03	36.65
350	NYSE	SHAK	Mon, Jun 20, 2016	36.64	37.10	36.25	36.89
349	NYSE	SHAK	Fri, Jun 17, 2016	36.84	37.15	35.78	36.48
348	NYSE	SHAK	Thu, Jun 16, 2016	35.27	37.00	34.92	36.71
347	NYSE	SHAK	Wed, Jun 15, 2016	34.64	36.28	34.64	34.88
346	NYSE	SHAK	Tue, Jun 14, 2016	33.66	34.68	33.58	34.61
345	NYSE	SHAK	Mon, Jun 13, 2016	34.69	34.89	33.36	33.46
344	NYSE	SHAK	Fri, Jun 10, 2016	37.34	37.54	34.88	34.95
343	NYSE	SHAK	Thu, Jun 9, 2016	37.39	37.98	37.25	37.78
342	NYSE	SHAK	Wed, Jun 8, 2016	37.19	37.66	36.91	37.38
341	NYSE	SHAK	Tue, Jun 7, 2016	37.11	37.69	36.60	37.40
340	NYSE	SHAK	Mon, Jun 6, 2016	36.62	37.21	35.75	37.12
339	NYSE	SHAK	Fri, Jun 3, 2016	38.03	38.19	36.51	36.56
338	NYSE	SHAK	Thu, Jun 2, 2016	37.53	38.40	36.86	38.37
337	NYSE	SHAK	Wed, Jun 1, 2016	38.00	38.74	37.66	37.84
336	NYSE	SHAK	Tue, May 31, 2016	37.95	38.43	37.13	38.30
335	NYSE	SHAK	Fri, May 27, 2016	36.78	38.55	36.58	37.97
334	NYSE	SHAK	Thu, May 26, 2016	36.25	37.41	36.25	36.60
333	NYSE	SHAK	Wed, May 25, 2016	35.38	36.46	34.70	36.33
332	NYSE	SHAK	Tue, May 24, 2016	34.76	35.34	34.21	35.23
331	NYSE	SHAK	Mon, May 23, 2016	34.99	35.14	34.38	34.79
330	NYSE	SHAK	Fri, May 20, 2016	34.65	35.08	34.26	34.99
329	NYSE	SHAK	Thu, May 19, 2016	34.75	35.13	34.17	34.62
328	NYSE	SHAK	Wed, May 18, 2016	36.02	36.24	34.62	34.93
327	NYSE	SHAK	Tue, May 17, 2016	35.79	37.60	35.62	36.25
326	NYSE	SHAK	Mon, May 16, 2016	37.40	37.63	35.28	35.75
325	NYSE	SHAK	Fri, May 13, 2016	36.86	37.88	35.06	37.60
324	NYSE	SHAK	Thu, May 12, 2016	34.53	34.98	33.10	34.26
323	NYSE	SHAK	Wed, May 11, 2016	35.90	35.93	34.08	34.30
322	NYSE	SHAK	Tue, May 10, 2016	34.99	36.01	34.56	35.92
321	NYSE	SHAK	Mon, May 9, 2016	34.07	35.57	33.75	34.94
320	NYSE	SHAK	Fri, May 6, 2016	34.13	34.88	33.80	34.33
319	NYSE	SHAK	Thu, May 5, 2016	34.24	34.87	33.93	34.29
318	NYSE	SHAK	Wed, May 4, 2016	34.58	34.70	33.86	34.40
317	NYSE	SHAK	Tue, May 3, 2016	34.88	35.25	34.51	34.71
316	NYSE	SHAK	Mon, May 2, 2016	36.50	36.80	34.70	35.14
315	NYSE	SHAK	Fri, Apr 29, 2016	37.33	37.67	36.03	36.52
314	NYSE	SHAK	Thu, Apr 28, 2016	37.11	37.99	37.11	37.53
313	NYSE	SHAK	Wed, Apr 27, 2016	38.19	38.42	37.43	37.52
312	NYSE	SHAK	Tue, Apr 26, 2016	37.52	38.49	37.36	38.43
311	NYSE	SHAK	Mon, Apr 25, 2016	37.67	38.19	36.88	37.51
310	NYSE	SHAK	Fri, Apr 22, 2016	37.51	38.10	37.10	37.78
309	NYSE	SHAK	Thu, Apr 21, 2016	37.15	37.70	36.76	37.50
308	NYSE	SHAK	Wed, Apr 20, 2016	36.50	37.54	36.10	37.15
307	NYSE	SHAK	Tue, Apr 19, 2016	36.59	36.71	35.59	36.48
306	NYSE	SHAK	Mon, Apr 18, 2016	37.51	37.53	36.63	36.69
305	NYSE	SHAK	Fri, Apr 15, 2016	37.55	38.96	37.41	37.73
304	NYSE	SHAK	Thu, Apr 14, 2016	37.40	37.85	36.78	37.47
303	NYSE	SHAK	Wed, Apr 13, 2016	37.50	38.00	37.28	37.40
302	NYSE	SHAK	Tue, Apr 12, 2016	36.49	37.34	36.05	37.29
301	NYSE	SHAK	Mon, Apr 11, 2016	37.20	37.62	36.54	36.61
300	NYSE	SHAK	Fri, Apr 8, 2016	36.72	37.47	36.72	37.03
299	NYSE	SHAK	Thu, Apr 7, 2016	37.48	38.18	36.07	36.69
298	NYSE	SHAK	Wed, Apr 6, 2016	36.83	37.83	36.00	37.66
297	NYSE	SHAK	Tue, Apr 5, 2016	36.09	36.09	36.09	36.73
296	NYSE	SHAK	Mon, Apr 4, 2016	36.93	37.00	35.51	36.09
295	NYSE	SHAK	Fri, Apr 1, 2016	36.85	37.72	36.28	36.85
294	NYSE	SHAK	Thu, Mar 31, 2016	35.89	37.63	35.63	37.32
293	NYSE	SHAK	Wed, Mar 30, 2016	36.33	37.08	35.01	35.77
292	NYSE	SHAK	Tue, Mar 29, 2016	32.60	35.52	32.44	34.89
291	NYSE	SHAK	Mon, Mar 28, 2016	33.15	33.33	32.47	32.87
290	NYSE	SHAK	Thu, Mar 24, 2016	32.64	32.92	32.25	32.89
289	NYSE	SHAK	Wed, Mar 23, 2016	33.59	34.00	32.75	32.81
288	NYSE	SHAK	Tue, Mar 22, 2016	33.80	33.99	33.13	33.77
287	NYSE	SHAK	Mon, Mar 21, 2016	34.76	35.09	33.41	33.72
286	NYSE	SHAK	Fri, Mar 18, 2016	34.68	35.15	34.55	34.84
285	NYSE	SHAK	Thu, Mar 17, 2016	33.88	34.85	33.10	34.29
284	NYSE	SHAK	Wed, Mar 16, 2016	34.00	34.08	33.40	33.49
283	NYSE	SHAK	Tue, Mar 15, 2016	35.25	35.25	35.25	34.07
282	NYSE	SHAK	Mon, Mar 14, 2016	34.44	35.59	33.88	35.25
281	NYSE	SHAK	Fri, Mar 11, 2016	35.46	35.46	34.22	34.58
280	NYSE	SHAK	Thu, Mar 10, 2016	36.74	36.74	34.50	35.02
279	NYSE	SHAK	Wed, Mar 9, 2016	37.58	37.83	35.40	36.21
278	NYSE	SHAK	Tue, Mar 8, 2016	38.43	39.45	37.03	37.23
277	NYSE	SHAK	Mon, Mar 7, 2016	42.40	43.50	40.80	42.23
276	NYSE	SHAK	Fri, Mar 4, 2016	41.40	43.99	40.55	41.99
275	NYSE	SHAK	Thu, Mar 3, 2016	40.47	42.00	40.20	41.23
274	NYSE	SHAK	Wed, Mar 2, 2016	41.35	41.68	39.90	40.27
273	NYSE	SHAK	Tue, Mar 1, 2016	42.25	42.25	39.30	41.30
272	NYSE	SHAK	Mon, Feb 29, 2016	40.20	40.50	40.20	41.63
271	NYSE	SHAK	Fri, Feb 26, 2016	38.50	40.49	38.44	40.20
270	NYSE	SHAK	Thu, Feb 25, 2016	40.60	40.90	37.82	38.20
269	NYSE	SHAK	Wed, Feb 24, 2016	40.64	41.25	38.56	40.50
268	NYSE	SHAK	Tue, Feb 23, 2016	40.16	41.69	39.34	41.64
267	NYSE	SHAK	Mon, Feb 22, 2016	39.00	40.30	38.87	40.00
266	NYSE	SHAK	Fri, Feb 19, 2016	37.00	38.71	36.63	38.45
265	NYSE	SHAK	Thu, Feb 18, 2016	37.85	37.90	36.75	37.19
264	NYSE	SHAK	Wed, Feb 17, 2016	35.60	38.16	35.60	37.86
263	NYSE	SHAK	Tue, Feb 16, 2016	34.56	35.65	33.64	35.55
262	NYSE	SHAK	Fri, Feb 12, 2016	33.64	34.81	32.88	34.08
261	NYSE	SHAK	Thu, Feb 11, 2016	33.19	34.22	32.84	33.00
260	NYSE	SHAK	Wed, Feb 10, 2016	33.79	35.50	33.41	33.75
259	NYSE	SHAK	Tue, Feb 9, 2016	31.81	35.00	31.74	34.40
258	NYSE	SHAK	Mon, Feb 8, 2016	33.49	33.90	31.60	32.79
257	NYSE	SHAK	Fri, Feb 5, 2016	37.47	37.89	33.96	34.07
256	NYSE	SHAK	Thu, Feb 4, 2016	36.18	38.40	36.04	38.30
255	NYSE	SHAK	Wed, Feb 3, 2016	36.00	36.83	34.80	36.49
254	NYSE	SHAK	Tue, Feb 2, 2016	36.21	36.54	35.54	35.71
253	NYSE	SHAK	Mon, Feb 1, 2016	34.03	36.77	34.03	36.55
252	NYSE	SHAK	Fri, Jan 29, 2016	33.76	34.58	33.76	34.58
251	NYSE	SHAK	Thu, Jan 28, 2016	33.62	34.01	32.62	33.75
250	NYSE	SHAK	Wed, Jan 27, 2016	34.79	35.00	33.20	33.39
249	NYSE	SHAK	Tue, Jan 26, 2016	35.00	35.31	34.50	35.00
248	NYSE	SHAK	Mon, Jan 25, 2016	35.55	35.75	34.51	34.76
247	NYSE	SHAK	Fri, Jan 22, 2016	36.02	36.88	35.00	35.52
246	NYSE	SHAK	Thu, Jan 21, 2016	33.90	36.93	33.70	35.09
245	NYSE	SHAK	Wed, Jan 20, 2016	32.44	34.20	31.10	33.75
244	NYSE	SHAK	Tue, Jan 19, 2016	33.72	34.97	33.02	33.50
243	NYSE	SHAK	Fri, Jan 15, 2016	31.01	32.20	30.42	32.07
242	NYSE	SHAK	Thu, Jan 14, 2016	32.24	33.34	30.00	32.24
241	NYSE	SHAK	Wed, Jan 13, 2016	33.24	33.48	31.31	31.92
240	NYSE	SHAK	Tue, Jan 12, 2016	34.05	35.50	32.00	32.86
239	NYSE	SHAK	Mon, Jan 11, 2016	35.08	35.24	33.60	34.21
238	NYSE	SHAK	Fri, Jan 8, 2016	36.39	37.00	33.91	34.90
237	NYSE	SHAK	Thu, Jan 7, 2016	37.54	37.84	36.20	36.20
236	NYSE	SHAK	Wed, Jan 6, 2016	38.00	38.41	37.70	38.33
235	NYSE	SHAK	Tue, Jan 5, 2016	38.56	39.10	38.09	39.01
234	NYSE	SHAK	Mon, Jan 4, 2016	38.50	39.10	37.76	38.55
233	NYSE	SHAK	Thu, Dec 31, 2015	39.87	40.75	39.55	39.60
232	NYSE	SHAK	Wed, Dec 30, 2015	40.54	40.98	39.88	39.96
231	NYSE	SHAK	Tue, Dec 29, 2015	40.24	41.05	39.83	40.64
230	NYSE	SHAK	Mon, Dec 28, 2015	40.20	41.68	39.72	39.85
229	NYSE	SHAK	Thu, Dec 24, 2015	39.50	40.88	39.46	40.49
228	NYSE	SHAK	Wed, Dec 23, 2015	40.35	40.83	39.51	39.84
227	NYSE	SHAK	Tue, Dec 22, 2015	38.19	40.44	37.92	39.75
226	NYSE	SHAK	Mon, Dec 21, 2015	40.01	40.25	37.60	38.19
225	NYSE	SHAK	Fri, Dec 18, 2015	39.25	39.75	38.00	39.75
224	NYSE	SHAK	Thu, Dec 17, 2015	40.33	40.85	38.45	38.54
223	NYSE	SHAK	Wed, Dec 16, 2015	42.03	42.03	39.50	40.17
222	NYSE	SHAK	Tue, Dec 15, 2015	40.70	41.72	40.22	41.58
221	NYSE	SHAK	Mon, Dec 14, 2015	41.30	41.35	40.03	40.16
220	NYSE	SHAK	Fri, Dec 11, 2015	42.25	43.00	41.14	41.19
219	NYSE	SHAK	Thu, Dec 10, 2015	44.10	44.59	42.61	42.94
218	NYSE	SHAK	Wed, Dec 9, 2015	44.00	45.07	42.71	44.16
217	NYSE	SHAK	Tue, Dec 8, 2015	43.62	43.99	42.50	43.81
216	NYSE	SHAK	Mon, Dec 7, 2015	44.00	44.73	43.50	43.77
215	NYSE	SHAK	Fri, Dec 4, 2015	44.87	44.98	43.42	44.04
214	NYSE	SHAK	Thu, Dec 3, 2015	45.73	45.99	43.75	44.63
213	NYSE	SHAK	Wed, Dec 2, 2015	45.50	45.69	45.02	45.51
212	NYSE	SHAK	Tue, Dec 1, 2015	46.00	47.00	44.56	45.70
211	NYSE	SHAK	Mon, Nov 30, 2015	44.15	46.40	44.15	45.95
210	NYSE	SHAK	Fri, Nov 27, 2015	43.72	44.70	43.71	44.12
209	NYSE	SHAK	Wed, Nov 25, 2015	43.68	44.90	43.39	43.48
208	NYSE	SHAK	Tue, Nov 24, 2015	42.97	43.62	42.20	43.40
207	NYSE	SHAK	Mon, Nov 23, 2015	42.72	43.46	42.06	43.22
206	NYSE	SHAK	Fri, Nov 20, 2015	43.30	43.57	42.17	42.53
205	NYSE	SHAK	Thu, Nov 19, 2015	42.16	43.53	41.53	43.17
204	NYSE	SHAK	Wed, Nov 18, 2015	42.71	43.85	41.77	42.48
203	NYSE	SHAK	Tue, Nov 17, 2015	43.00	43.51	41.57	42.96
202	NYSE	SHAK	Mon, Nov 16, 2015	40.70	43.80	39.95	43.42
201	NYSE	SHAK	Fri, Nov 13, 2015	42.00	42.36	39.91	40.85
200	NYSE	SHAK	Thu, Nov 12, 2015	44.49	45.18	42.13	42.47
199	NYSE	SHAK	Wed, Nov 11, 2015	47.04	47.04	43.65	44.12
198	NYSE	SHAK	Tue, Nov 10, 2015	48.01	48.50	46.26	46.68
197	NYSE	SHAK	Mon, Nov 9, 2015	50.00	50.00	46.42	48.55
196	NYSE	SHAK	Fri, Nov 6, 2015	53.50	53.50	49.33	49.99
195	NYSE	SHAK	Thu, Nov 5, 2015	50.64	52.00	48.70	51.11
194	NYSE	SHAK	Wed, Nov 4, 2015	49.81	49.94	48.20	48.92
193	NYSE	SHAK	Tue, Nov 3, 2015	47.63	49.57	47.46	48.63
192	NYSE	SHAK	Mon, Nov 2, 2015	45.99	48.54	45.69	47.94
191	NYSE	SHAK	Fri, Oct 30, 2015	44.52	45.91	44.14	45.57
190	NYSE	SHAK	Thu, Oct 29, 2015	46.26	46.85	44.00	44.32
189	NYSE	SHAK	Wed, Oct 28, 2015	44.30	46.50	44.12	46.01
188	NYSE	SHAK	Tue, Oct 27, 2015	44.35	44.88	43.50	44.05
187	NYSE	SHAK	Mon, Oct 26, 2015	45.28	45.77	44.41	44.65
186	NYSE	SHAK	Fri, Oct 23, 2015	43.18	45.65	43.02	45.02
185	NYSE	SHAK	Thu, Oct 22, 2015	43.16	44.11	42.25	42.88
184	NYSE	SHAK	Wed, Oct 21, 2015	44.12	44.24	42.06	42.33
183	NYSE	SHAK	Tue, Oct 20, 2015	44.71	45.50	43.80	44.01
182	NYSE	SHAK	Mon, Oct 19, 2015	43.50	44.84	42.68	44.29
181	NYSE	SHAK	Fri, Oct 16, 2015	42.51	45.70	41.62	43.46
180	NYSE	SHAK	Thu, Oct 15, 2015	42.35	42.89	41.00	42.45
179	NYSE	SHAK	Wed, Oct 14, 2015	43.05	43.42	41.30	41.72
178	NYSE	SHAK	Tue, Oct 13, 2015	42.61	44.98	42.20	43.06
177	NYSE	SHAK	Mon, Oct 12, 2015	44.54	44.73	42.05	42.61
176	NYSE	SHAK	Fri, Oct 9, 2015	45.85	46.00	43.95	44.05
175	NYSE	SHAK	Thu, Oct 8, 2015	44.70	46.70	43.10	46.22
174	NYSE	SHAK	Wed, Oct 7, 2015	49.28	49.63	47.48	48.48
173	NYSE	SHAK	Tue, Oct 6, 2015	49.40	50.65	48.85	48.95
172	NYSE	SHAK	Mon, Oct 5, 2015	50.37	51.25	48.82	49.40
171	NYSE	SHAK	Fri, Oct 2, 2015	46.78	50.66	46.60	50.11
170	NYSE	SHAK	Thu, Oct 1, 2015	47.25	48.25	46.30	47.17
169	NYSE	SHAK	Wed, Sep 30, 2015	47.77	49.08	46.80	47.40
168	NYSE	SHAK	Tue, Sep 29, 2015	47.94	48.85	46.35	46.90
167	NYSE	SHAK	Mon, Sep 28, 2015	49.45	50.25	47.40	47.94
166	NYSE	SHAK	Fri, Sep 25, 2015	51.50	51.87	48.84	49.40
165	NYSE	SHAK	Thu, Sep 24, 2015	50.00	51.64	49.40	50.94
164	NYSE	SHAK	Wed, Sep 23, 2015	51.01	52.51	50.27	50.38
163	NYSE	SHAK	Tue, Sep 22, 2015	51.66	52.55	49.97	50.90
162	NYSE	SHAK	Mon, Sep 21, 2015	53.50	55.77	52.01	52.60
161	NYSE	SHAK	Fri, Sep 18, 2015	53.21	54.25	51.17	53.16
160	NYSE	SHAK	Thu, Sep 17, 2015	51.46	55.92	51.22	53.79
159	NYSE	SHAK	Wed, Sep 16, 2015	52.11	52.86	50.77	51.46
158	NYSE	SHAK	Tue, Sep 15, 2015	51.66	54.46	51.17	52.18
157	NYSE	SHAK	Mon, Sep 14, 2015	53.78	53.90	49.70	51.98
156	NYSE	SHAK	Fri, Sep 11, 2015	48.54	56.69	48.49	55.14
155	NYSE	SHAK	Thu, Sep 10, 2015	48.51	49.78	48.05	48.56
154	NYSE	SHAK	Wed, Sep 9, 2015	50.01	51.00	48.42	48.50
153	NYSE	SHAK	Tue, Sep 8, 2015	48.50	50.25	48.42	49.27
152	NYSE	SHAK	Fri, Sep 4, 2015	47.29	48.58	46.71	47.81
151	NYSE	SHAK	Thu, Sep 3, 2015	49.01	49.25	47.25	48.11
150	NYSE	SHAK	Wed, Sep 2, 2015	48.40	49.25	47.53	48.70
149	NYSE	SHAK	Tue, Sep 1, 2015	48.19	48.97	47.16	48.27
148	NYSE	SHAK	Mon, Aug 31, 2015	51.00	51.00	48.00	49.94
147	NYSE	SHAK	Fri, Aug 28, 2015	50.00	51.18	49.34	50.61
146	NYSE	SHAK	Thu, Aug 27, 2015	49.51	51.35	46.98	50.45
145	NYSE	SHAK	Wed, Aug 26, 2015	46.53	48.38	44.96	47.68
144	NYSE	SHAK	Tue, Aug 25, 2015	49.71	49.72	44.60	44.89
143	NYSE	SHAK	Mon, Aug 24, 2015	42.00	47.50	41.50	45.34
142	NYSE	SHAK	Fri, Aug 21, 2015	49.44	50.00	46.00	47.50
141	NYSE	SHAK	Thu, Aug 20, 2015	52.41	53.98	50.50	50.65
140	NYSE	SHAK	Wed, Aug 19, 2015	55.35	55.38	51.50	53.15
139	NYSE	SHAK	Tue, Aug 18, 2015	55.85	58.90	55.60	55.70
138	NYSE	SHAK	Mon, Aug 17, 2015	56.25	58.20	55.63	55.96
137	NYSE	SHAK	Fri, Aug 14, 2015	55.62	58.09	54.50	55.33
136	NYSE	SHAK	Thu, Aug 13, 2015	58.77	60.50	54.11	54.49
135	NYSE	SHAK	Wed, Aug 12, 2015	65.52	67.00	62.20	64.79
134	NYSE	SHAK	Tue, Aug 11, 2015	75.04	75.90	67.50	68.56
133	NYSE	SHAK	Mon, Aug 10, 2015	72.67	73.10	66.71	70.64
132	NYSE	SHAK	Fri, Aug 7, 2015	66.53	72.00	65.06	71.64
131	NYSE	SHAK	Thu, Aug 6, 2015	67.43	67.73	62.85	64.66
130	NYSE	SHAK	Wed, Aug 5, 2015	72.40	72.65	66.01	68.98
129	NYSE	SHAK	Tue, Aug 4, 2015	73.00	74.89	69.50	70.59
128	NYSE	SHAK	Mon, Aug 3, 2015	68.49	74.38	67.71	69.97
127	NYSE	SHAK	Fri, Jul 31, 2015	61.06	69.64	60.37	68.05
126	NYSE	SHAK	Thu, Jul 30, 2015	61.59	64.90	57.30	60.61
125	NYSE	SHAK	Wed, Jul 29, 2015	54.42	63.95	53.51	62.15
124	NYSE	SHAK	Tue, Jul 28, 2015	53.56	55.30	52.10	52.64
123	NYSE	SHAK	Mon, Jul 27, 2015	56.41	56.45	52.50	52.80
122	NYSE	SHAK	Fri, Jul 24, 2015	60.98	61.00	55.16	56.55
121	NYSE	SHAK	Thu, Jul 23, 2015	58.09	60.50	57.27	60.26
120	NYSE	SHAK	Wed, Jul 22, 2015	59.03	60.89	57.77	58.08
119	NYSE	SHAK	Tue, Jul 21, 2015	52.99	58.95	51.50	58.56
118	NYSE	SHAK	Mon, Jul 20, 2015	55.00	56.67	51.75	54.79
117	NYSE	SHAK	Fri, Jul 17, 2015	49.76	53.42	49.40	52.94
116	NYSE	SHAK	Thu, Jul 16, 2015	48.60	50.34	48.21	49.42
115	NYSE	SHAK	Wed, Jul 15, 2015	51.20	51.49	48.25	48.73
114	NYSE	SHAK	Tue, Jul 14, 2015	52.71	53.34	50.89	50.91
113	NYSE	SHAK	Mon, Jul 13, 2015	51.28	53.00	50.64	51.72
112	NYSE	SHAK	Fri, Jul 10, 2015	51.50	52.21	50.20	50.50
111	NYSE	SHAK	Thu, Jul 9, 2015	51.75	53.00	50.10	50.43
110	NYSE	SHAK	Wed, Jul 8, 2015	53.75	53.99	51.44	51.73
109	NYSE	SHAK	Tue, Jul 7, 2015	55.87	56.35	52.50	54.74
108	NYSE	SHAK	Mon, Jul 6, 2015	57.45	60.50	56.06	59.00
107	NYSE	SHAK	Thu, Jul 2, 2015	59.89	60.80	57.59	57.89
106	NYSE	SHAK	Wed, Jul 1, 2015	60.75	62.66	59.88	60.04
105	NYSE	SHAK	Tue, Jun 30, 2015	60.52	61.40	59.72	60.27
104	NYSE	SHAK	Mon, Jun 29, 2015	61.88	64.49	60.11	60.46
103	NYSE	SHAK	Fri, Jun 26, 2015	63.93	64.29	62.07	62.40
102	NYSE	SHAK	Thu, Jun 25, 2015	62.61	65.82	61.60	63.93
101	NYSE	SHAK	Wed, Jun 24, 2015	63.50	64.99	62.20	62.48
100	NYSE	SHAK	Tue, Jun 23, 2015	65.50	66.95	63.51	63.84
99	NYSE	SHAK	Mon, Jun 22, 2015	69.49	69.97	65.51	66.00
98	NYSE	SHAK	Fri, Jun 19, 2015	69.30	71.87	68.80	69.34
97	NYSE	SHAK	Thu, Jun 18, 2015	72.48	72.55	68.00	69.10
96	NYSE	SHAK	Wed, Jun 17, 2015	73.81	74.28	71.05	72.30
95	NYSE	SHAK	Tue, Jun 16, 2015	74.53	75.29	73.58	73.81
94	NYSE	SHAK	Mon, Jun 15, 2015	74.95	76.15	73.78	74.86
93	NYSE	SHAK	Fri, Jun 12, 2015	78.74	78.74	75.01	75.39
92	NYSE	SHAK	Thu, Jun 11, 2015	74.02	78.00	73.18	77.44
91	NYSE	SHAK	Wed, Jun 10, 2015	76.12	76.54	73.00	74.30
90	NYSE	SHAK	Tue, Jun 9, 2015	77.59	77.59	75.00	76.60
89	NYSE	SHAK	Mon, Jun 8, 2015	77.10	78.28	76.33	76.94
88	NYSE	SHAK	Fri, Jun 5, 2015	76.28	77.34	75.01	77.01
87	NYSE	SHAK	Thu, Jun 4, 2015	78.40	79.44	74.50	75.33
86	NYSE	SHAK	Wed, Jun 3, 2015	80.60	80.60	76.80	77.50
85	NYSE	SHAK	Tue, Jun 2, 2015	80.88	82.50	78.60	78.93
84	NYSE	SHAK	Mon, Jun 1, 2015	80.25	80.74	76.50	78.69
83	NYSE	SHAK	Fri, May 29, 2015	79.19	83.00	78.35	82.81
82	NYSE	SHAK	Thu, May 28, 2015	72.32	78.15	71.20	76.01
81	NYSE	SHAK	Wed, May 27, 2015	82.78	83.24	73.13	73.69
80	NYSE	SHAK	Tue, May 26, 2015	88.49	90.38	82.78	85.76
79	NYSE	SHAK	Fri, May 22, 2015	94.39	96.75	90.12	92.86
78	NYSE	SHAK	Thu, May 21, 2015	85.04	90.52	85.04	89.87
77	NYSE	SHAK	Wed, May 20, 2015	78.32	84.98	76.01	82.85
76	NYSE	SHAK	Tue, May 19, 2015	73.50	78.87	72.62	76.45
75	NYSE	SHAK	Mon, May 18, 2015	71.65	72.83	69.40	72.54
74	NYSE	SHAK	Fri, May 15, 2015	67.15	72.55	66.03	69.39
73	NYSE	SHAK	Thu, May 14, 2015	75.34	77.73	64.78	65.50
72	NYSE	SHAK	Wed, May 13, 2015	66.59	69.50	64.99	68.36
71	NYSE	SHAK	Tue, May 12, 2015	64.93	66.76	64.50	65.63
70	NYSE	SHAK	Mon, May 11, 2015	68.00	68.18	64.47	65.30
69	NYSE	SHAK	Fri, May 8, 2015	65.99	68.40	61.50	68.00
68	NYSE	SHAK	Thu, May 7, 2015	75.94	75.94	65.50	66.04
67	NYSE	SHAK	Wed, May 6, 2015	78.30	79.50	75.00	75.13
66	NYSE	SHAK	Tue, May 5, 2015	75.00	79.00	72.80	78.36
65	NYSE	SHAK	Mon, May 4, 2015	71.40	76.50	71.40	75.65
64	NYSE	SHAK	Fri, May 1, 2015	69.60	72.00	69.00	70.75
63	NYSE	SHAK	Thu, Apr 30, 2015	68.54	68.88	66.00	68.75
62	NYSE	SHAK	Wed, Apr 29, 2015	69.03	71.10	67.70	69.04
61	NYSE	SHAK	Tue, Apr 28, 2015	69.70	69.75	67.50	68.59
60	NYSE	SHAK	Mon, Apr 27, 2015	68.16	71.67	66.25	69.36
59	NYSE	SHAK	Fri, Apr 24, 2015	63.07	68.75	63.02	68.53
58	NYSE	SHAK	Thu, Apr 23, 2015	63.00	63.25	60.76	62.73
57	NYSE	SHAK	Wed, Apr 22, 2015	59.90	62.18	59.20	62.00
56	NYSE	SHAK	Tue, Apr 21, 2015	62.62	62.65	59.01	60.00
55	NYSE	SHAK	Mon, Apr 20, 2015	62.15	63.72	60.70	63.65
54	NYSE	SHAK	Fri, Apr 17, 2015	60.51	62.25	59.24	61.67
53	NYSE	SHAK	Thu, Apr 16, 2015	58.42	62.75	58.21	61.59
52	NYSE	SHAK	Wed, Apr 15, 2015	59.52	59.56	56.81	57.47
51	NYSE	SHAK	Tue, Apr 14, 2015	53.00	60.00	52.15	59.93
50	NYSE	SHAK	Mon, Apr 13, 2015	49.67	53.90	49.56	53.69
49	NYSE	SHAK	Fri, Apr 10, 2015	50.15	50.40	49.03	49.79
48	NYSE	SHAK	Thu, Apr 9, 2015	50.70	50.98	49.96	50.46
47	NYSE	SHAK	Wed, Apr 8, 2015	50.20	51.07	49.50	50.05
46	NYSE	SHAK	Tue, Apr 7, 2015	49.36	50.50	49.27	50.48
45	NYSE	SHAK	Mon, Apr 6, 2015	48.51	49.45	48.39	49.26
44	NYSE	SHAK	Thu, Apr 2, 2015	48.58	48.98	47.80	48.24
43	NYSE	SHAK	Wed, Apr 1, 2015	49.80	50.39	47.50	48.40
42	NYSE	SHAK	Tue, Mar 31, 2015	49.30	50.50	48.78	50.05
41	NYSE	SHAK	Mon, Mar 30, 2015	48.50	49.65	47.50	49.62
40	NYSE	SHAK	Fri, Mar 27, 2015	47.40	49.00	47.03	49.00
39	NYSE	SHAK	Thu, Mar 26, 2015	47.86	47.86	47.01	47.40
38	NYSE	SHAK	Wed, Mar 25, 2015	50.00	50.80	47.50	47.86
37	NYSE	SHAK	Tue, Mar 24, 2015	48.96	51.20	48.01	49.55
36	NYSE	SHAK	Mon, Mar 23, 2015	47.20	49.25	46.55	49.25
35	NYSE	SHAK	Fri, Mar 20, 2015	47.98	48.09	45.25	46.92
34	NYSE	SHAK	Thu, Mar 19, 2015	46.67	47.98	46.52	47.57
33	NYSE	SHAK	Wed, Mar 18, 2015	46.26	47.49	44.95	46.94
32	NYSE	SHAK	Tue, Mar 17, 2015	45.86	46.70	45.26	45.85
31	NYSE	SHAK	Mon, Mar 16, 2015	48.60	49.00	46.18	46.46
30	NYSE	SHAK	Fri, Mar 13, 2015	47.49	49.48	47.01	48.50
29	NYSE	SHAK	Thu, Mar 12, 2015	43.24	49.60	42.08	47.79
28	NYSE	SHAK	Wed, Mar 11, 2015	45.77	47.45	44.86	46.90
27	NYSE	SHAK	Tue, Mar 10, 2015	43.25	46.00	43.02	45.78
26	NYSE	SHAK	Mon, Mar 9, 2015	43.94	43.99	42.33	43.54
25	NYSE	SHAK	Fri, Mar 6, 2015	44.13	44.44	42.70	43.87
24	NYSE	SHAK	Thu, Mar 5, 2015	46.74	47.77	44.07	44.13
23	NYSE	SHAK	Wed, Mar 4, 2015	44.35	46.45	44.26	46.19
22	NYSE	SHAK	Tue, Mar 3, 2015	45.40	45.50	43.12	44.68
21	NYSE	SHAK	Mon, Mar 2, 2015	43.50	45.68	42.80	45.48
20	NYSE	SHAK	Fri, Feb 27, 2015	42.78	44.00	41.65	43.15
19	NYSE	SHAK	Thu, Feb 26, 2015	43.09	43.69	42.53	43.50
18	NYSE	SHAK	Wed, Feb 25, 2015	43.50	43.88	42.62	42.79
17	NYSE	SHAK	Tue, Feb 24, 2015	42.25	43.90	41.87	43.47
16	NYSE	SHAK	Mon, Feb 23, 2015	44.91	45.00	41.25	41.60
15	NYSE	SHAK	Fri, Feb 20, 2015	43.90	46.41	43.15	44.87
14	NYSE	SHAK	Thu, Feb 19, 2015	42.89	43.90	41.92	43.76
13	NYSE	SHAK	Wed, Feb 18, 2015	39.94	42.92	39.18	42.92
12	NYSE	SHAK	Tue, Feb 17, 2015	41.15	41.15	38.64	39.05
11	NYSE	SHAK	Fri, Feb 13, 2015	40.84	40.84	40.50	40.69
10	NYSE	SHAK	Thu, Feb 12, 2015	41.60	41.60	40.56	40.65
9	NYSE	SHAK	Wed, Feb 11, 2015	41.50	42.49	41.00	41.50
8	NYSE	SHAK	Tue, Feb 10, 2015	41.49	41.90	40.80	41.50
7	NYSE	SHAK	Mon, Feb 9, 2015	40.30	41.50	39.70	41.50
6	NYSE	SHAK	Fri, Feb 6, 2015	43.59	44.10	41.65	41.96
5	NYSE	SHAK	Thu, Feb 5, 2015	41.77	42.88	40.86	42.64
4	NYSE	SHAK	Wed, Feb 4, 2015	44.85	44.85	40.75	41.32
3	NYSE	SHAK	Tue, Feb 3, 2015	45.24	45.25	41.00	44.98
2	NYSE	SHAK	Mon, Feb 2, 2015	45.63	46.23	42.00	43.99
1	NYSE	SHAK	Fri, Jan 30, 2015	47.00	52.50	45.12	45.90
#	Exchange	Symbol	Date	Open	High	Low	Close

Shake Shack Inc NYSE:SHAK Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024