Brinker International (NY: EAT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	61.97	62.38	60.23	61.45	1,062,012	-0.63(-1.01%)
May 27, 2021	62.98	63.00	61.08	62.08	894,394	-0.47(-0.75%)
May 26, 2021	59.95	62.59	59.95	62.55	465,008	+2.70(+4.51%)
May 25, 2021	60.98	61.71	59.83	59.85	771,081	-0.94(-1.55%)
May 24, 2021	61.63	61.67	60.40	60.79	673,361	+0.05(+0.08%)
May 21, 2021	61.52	62.36	60.53	60.74	474,621	-0.20(-0.33%)
May 20, 2021	61.28	61.73	60.11	60.94	662,959	-0.95(-1.53%)
May 19, 2021	61.41	62.50	59.98	61.89	1,013,074	-0.96(-1.53%)
May 18, 2021	63.11	63.90	62.40	62.85	498,839	+0.08(+0.13%)
May 17, 2021	62.99	63.43	61.31	62.77	643,859	-0.78(-1.23%)
May 14, 2021	62.68	63.86	62.14	63.55	621,968	+1.76(+2.85%)
May 13, 2021	59.60	62.13	59.49	61.79	820,852	+2.44(+4.11%)
May 12, 2021	62.79	62.89	59.13	59.35	840,196	-4.25(-6.68%)
May 11, 2021	61.49	63.74	59.76	63.60	712,474	+0.73(+1.16%)
May 10, 2021	64.78	65.61	62.85	62.87	706,628	-1.93(-2.98%)
May 07, 2021	64.80	65.67	63.88	64.80	894,698	+1.34(+2.11%)
May 06, 2021	64.09	64.25	61.80	63.46	872,230	-0.29(-0.45%)
May 05, 2021	64.59	65.89	63.36	63.75	595,029	-1.91(-2.91%)
May 04, 2021	65.18	66.09	62.88	65.66	1,163,514	+0.48(+0.74%)
May 03, 2021	67.46	67.73	65.05	65.18	1,125,569	-1.95(-2.90%)
Apr 30, 2021	70.33	71.78	67.06	67.13	1,364,900	-4.06(-5.70%)
Apr 29, 2021	69.51	71.29	68.48	71.19	1,400,943	+3.36(+4.95%)
Apr 28, 2021	66.63	68.28	65.02	67.83	1,646,165	+2.19(+3.34%)
Apr 27, 2021	65.65	67.69	64.72	65.64	1,746,240	+0.30(+0.46%)
Apr 26, 2021	68.80	69.40	65.33	65.34	1,478,195	-2.40(-3.54%)
Apr 23, 2021	68.84	68.84	67.28	67.74	611,900	-0.68(-0.99%)
Apr 22, 2021	67.26	69.54	67.13	68.42	609,401	+1.40(+2.09%)
Apr 21, 2021	66.99	67.82	65.63	67.02	970,409	-0.12(-0.18%)
Apr 20, 2021	69.52	70.03	66.31	67.14	880,576	-3.10(-4.41%)
Apr 19, 2021	69.30	70.49	68.28	70.24	662,046	+1.42(+2.06%)
Apr 16, 2021	68.52	69.13	67.38	68.82	927,900	+1.60(+2.38%)
Apr 15, 2021	68.55	68.58	66.28	67.22	591,290	-0.70(-1.03%)
Apr 14, 2021	66.82	69.11	66.77	67.92	822,780	+0.94(+1.40%)
Apr 13, 2021	67.71	68.14	65.23	66.98	1,315,793	-1.13(-1.66%)
Apr 12, 2021	68.50	69.64	67.82	68.11	771,540	-0.27(-0.39%)
Apr 09, 2021	69.82	69.82	67.65	68.38	912,100	-0.86(-1.24%)
Apr 08, 2021	70.16	70.16	67.76	69.24	594,266	-0.76(-1.09%)
Apr 07, 2021	68.64	71.19	68.17	70.00	867,189	+1.01(+1.46%)
Apr 06, 2021	69.41	71.68	68.70	68.99	1,001,466	+0.07(+0.10%)
Apr 05, 2021	73.35	73.60	68.80	68.92	1,200,073	-2.99(-4.16%)
Apr 01, 2021	71.84	72.51	71.16	71.91	482,100	+0.85(+1.20%)
Mar 31, 2021	72.41	73.75	70.98	71.06	888,608	-1.04(-1.44%)
Mar 30, 2021	69.48	72.25	69.48	72.10	520,102	+2.60(+3.74%)
Mar 29, 2021	72.87	73.98	69.26	69.50	703,253	-3.61(-4.94%)
Mar 26, 2021	71.74	74.83	70.35	73.11	1,095,700	+3.08(+4.40%)
Mar 25, 2021	65.98	70.88	65.01	70.03	1,352,635	+3.75(+5.66%)
Mar 24, 2021	69.13	71.31	66.01	66.28	883,755	-1.46(-2.16%)
Mar 23, 2021	69.51	71.03	67.33	67.74	1,337,200	-3.46(-4.86%)
Mar 22, 2021	75.45	75.75	71.11	71.20	989,978	-3.71(-4.95%)
Mar 19, 2021	73.75	76.36	72.25	74.91	805,100	+0.56(+0.75%)
Mar 18, 2021	76.75	77.82	73.63	74.35	710,579	-2.21(-2.89%)
Mar 17, 2021	74.91	76.68	73.95	76.56	359,859	+1.06(+1.40%)
Mar 16, 2021	77.17	77.67	74.80	75.50	666,332	-2.27(-2.92%)
Mar 15, 2021	76.40	78.33	75.07	77.77	825,009	+1.62(+2.13%)
Mar 12, 2021	72.95	76.38	72.51	76.15	652,900	+3.05(+4.17%)
Mar 11, 2021	73.56	74.11	72.17	73.10	568,533	+0.51(+0.70%)
Mar 10, 2021	71.54	73.25	70.73	72.59	774,413	+1.76(+2.48%)
Mar 09, 2021	73.58	73.68	70.60	70.83	543,269	-1.66(-2.29%)
Mar 08, 2021	72.83	74.51	71.34	72.49	648,902	+0.50(+0.69%)
Mar 05, 2021	71.42	72.37	65.70	71.99	1,004,300	+1.47(+2.08%)
Mar 04, 2021	70.93	72.50	67.84	70.52	753,812	-0.82(-1.15%)
Mar 03, 2021	71.36	73.34	69.50	71.34	644,595	+0.54(+0.76%)
Mar 02, 2021	72.39	73.07	69.85	70.80	1,097,760	-1.61(-2.22%)
Mar 01, 2021	70.21	73.16	69.28	72.41	813,776	+3.82(+5.57%)
Feb 26, 2021	68.63	70.03	67.15	68.59	1,011,100	+0.15(+0.22%)
Feb 25, 2021	72.83	72.83	67.73	68.44	884,735	-4.46(-6.12%)
Feb 24, 2021	71.39	74.25	71.12	72.90	613,631	+2.05(+2.89%)
Feb 23, 2021	73.22	73.70	69.64	70.85	1,290,571	-3.38(-4.55%)
Feb 22, 2021	70.76	74.99	70.56	74.23	1,376,507	+2.60(+3.63%)
Feb 19, 2021	68.11	72.48	67.80	71.63	1,336,000	+4.13(+6.12%)
Feb 18, 2021	64.12	67.60	63.42	67.50	771,138	+2.82(+4.36%)
Feb 17, 2021	65.66	66.39	64.25	64.68	618,563	-1.65(-2.49%)
Feb 16, 2021	66.75	67.29	65.17	66.33	774,618	-0.47(-0.70%)
Feb 12, 2021	67.34	68.15	65.72	66.80	690,400	-0.35(-0.52%)
Feb 11, 2021	67.46	67.97	65.05	67.15	672,976	-0.25(-0.37%)
Feb 10, 2021	68.08	68.94	66.42	67.40	740,376	-0.19(-0.28%)
Feb 09, 2021	66.33	68.14	65.02	67.59	842,671	+1.47(+2.22%)
Feb 08, 2021	65.77	66.72	65.03	66.12	703,168	+0.48(+0.73%)
Feb 05, 2021	65.00	67.25	64.89	65.64	1,041,100	+0.99(+1.53%)
Feb 04, 2021	62.98	65.00	62.98	64.65	812,710	+2.15(+3.44%)
Feb 03, 2021	61.13	63.27	61.13	62.50	953,631	+1.43(+2.34%)
Feb 02, 2021	61.92	62.84	60.79	61.07	1,061,404	+0.06(+0.10%)
Feb 01, 2021	59.42	61.42	58.46	61.01	1,044,481	+2.13(+3.62%)
Jan 29, 2021	59.50	62.15	57.87	58.88	1,305,100	-0.98(-1.64%)
Jan 28, 2021	57.51	61.34	56.48	59.86	2,473,777	+4.58(+8.29%)
Jan 27, 2021	58.79	62.03	54.76	55.28	3,556,350	-7.30(-11.67%)
Jan 26, 2021	65.07	66.00	61.79	62.58	1,763,319	-1.38(-2.16%)
Jan 25, 2021	62.81	67.53	62.80	63.96	2,219,877	+0.95(+1.51%)
Jan 22, 2021	60.53	63.30	59.69	63.01	1,087,300	+1.19(+1.92%)
Jan 21, 2021	62.42	62.82	60.66	61.82	1,284,765	+0.32(+0.52%)
Jan 20, 2021	61.86	62.63	60.49	61.50	833,026	+0.06(+0.10%)
Jan 19, 2021	60.29	61.47	58.72	61.44	1,040,282	+2.26(+3.82%)
Jan 15, 2021	60.54	60.54	58.17	59.18	1,390,300	-1.89(-3.09%)
Jan 14, 2021	60.03	63.31	59.78	61.07	1,343,966	+1.42(+2.38%)
Jan 13, 2021	61.57	62.54	59.34	59.65	1,007,804	-2.74(-4.39%)
Jan 12, 2021	59.71	62.69	59.70	62.39	951,102	+2.46(+4.10%)
Jan 11, 2021	60.27	60.92	58.72	59.93	1,143,197	-1.22(-2.00%)
Jan 08, 2021	60.17	61.83	59.65	61.15	1,086,400	+0.60(+0.99%)
Jan 07, 2021	59.21	60.98	59.20	60.55	867,083	+1.67(+2.84%)
Jan 06, 2021	56.01	60.33	55.94	58.88	1,950,392	+3.78(+6.86%)
Jan 05, 2021	53.94	55.88	53.94	55.10	851,497	+1.52(+2.84%)
Jan 04, 2021	57.30	57.47	53.20	53.58	1,423,009	-2.99(-5.29%)
Dec 31, 2020		56.57	56.57	56.57	805,702	+1.46(+2.65%)
Dec 30, 2020	56.35	57.07	54.97	55.11	805,702	-1.17(-2.08%)
Dec 29, 2020	55.69	56.96	54.68	56.28	889,499	+0.62(+1.11%)
Dec 28, 2020	58.45	58.81	55.58	55.66	956,509	-2.05(-3.55%)
Dec 24, 2020	57.95	58.32	56.76	57.71	345,900	-0.34(-0.59%)
Dec 23, 2020	58.65	59.70	58.00	58.05	847,386	-0.04(-0.07%)
Dec 22, 2020	56.10	58.64	55.47	58.09	1,184,403	+1.99(+3.55%)
Dec 21, 2020	53.69	56.14	52.17	56.10	1,737,040	+0.94(+1.70%)
Dec 18, 2020	54.99	56.13	54.56	55.16	2,112,000	+0.17(+0.31%)
Dec 17, 2020	54.64	55.20	52.05	54.99	1,798,791	+0.64(+1.18%)
Dec 16, 2020	52.41	55.89	52.41	54.35	2,063,975	-0.80(-1.45%)
Dec 15, 2020	53.03	55.35	52.25	55.15	1,079,953	+2.72(+5.19%)
Dec 14, 2020	53.37	54.18	51.94	52.43	1,060,060	-0.91(-1.71%)
Dec 11, 2020	54.31	54.70	52.10	53.34	819,100	-1.23(-2.25%)
Dec 10, 2020	53.00	54.86	52.20	54.57	788,987	+1.05(+1.96%)
Dec 09, 2020	51.62	54.58	51.31	53.52	1,057,944	+2.18(+4.25%)
Dec 08, 2020	50.47	52.25	50.11	51.34	815,800	+0.21(+0.41%)
Dec 07, 2020	52.59	52.95	50.51	51.13	1,155,620	-1.90(-3.58%)
Dec 04, 2020	53.49	53.73	52.01	53.03	559,200	+0.06(+0.11%)
Dec 03, 2020	51.69	53.64	50.75	52.97	1,175,701	+1.67(+3.26%)
Dec 02, 2020	50.55	51.67	49.75	51.30	1,187,715	+0.02(+0.04%)
Dec 01, 2020	50.79	51.94	50.11	51.28	1,578,350	+1.17(+2.33%)
Nov 30, 2020	51.90	52.17	49.78	50.11	1,602,799	-2.31(-4.41%)
Nov 27, 2020	52.13	53.05	51.60	52.42	492,000	+0.14(+0.27%)
Nov 25, 2020	51.54	52.32	49.76	52.28	818,400	+0.04(+0.08%)
Nov 24, 2020	50.85	53.59	50.44	52.24	1,506,293	+2.74(+5.54%)
Nov 23, 2020	49.29	50.05	47.67	49.50	1,106,343	+0.90(+1.85%)
Nov 20, 2020	49.08	49.68	48.19	48.60	938,400	-0.89(-1.80%)
Nov 19, 2020	49.48	50.28	48.26	49.49	978,531	-0.49(-0.98%)
Nov 18, 2020	51.39	52.19	49.92	49.98	909,383	-1.21(-2.36%)
Nov 17, 2020	49.75	51.96	49.50	51.19	1,323,806	+0.31(+0.61%)
Nov 16, 2020	48.79	51.90	48.77	50.88	2,197,923	+3.58(+7.57%)
Nov 13, 2020	46.53	47.64	46.31	47.30	1,407,800	+1.24(+2.69%)
Nov 12, 2020	45.68	46.95	44.69	46.06	2,024,431	-0.19(-0.41%)
Nov 11, 2020	48.75	48.75	45.59	46.25	1,376,544	-2.10(-4.34%)
Nov 10, 2020	49.91	50.93	46.35	48.35	2,387,937	-1.72(-3.44%)
Nov 09, 2020	50.50	52.95	47.79	50.07	2,911,919	+4.59(+10.09%)
Nov 06, 2020	45.42	45.59	44.21	45.48	930,100	-0.10(-0.22%)
Nov 05, 2020	46.66	47.78	45.50	45.58	1,254,999	-1.11(-2.38%)
Nov 04, 2020	45.19	48.25	44.64	46.69	1,275,627	+0.37(+0.80%)
Nov 03, 2020	44.82	46.68	44.38	46.32	970,172	+1.97(+4.44%)
Nov 02, 2020	44.26	44.70	43.18	44.35	1,123,819	+0.81(+1.86%)
Oct 30, 2020	44.31	45.24	42.47	43.54	1,131,600	-0.98(-2.20%)
Oct 29, 2020	42.40	44.97	41.19	44.52	2,059,124	+2.56(+6.10%)
Oct 28, 2020	41.88	43.59	40.73	41.96	2,583,946	-1.25(-2.89%)
Oct 27, 2020	43.69	45.00	42.10	43.21	1,786,874	-0.70(-1.59%)
Oct 26, 2020	44.28	44.59	42.07	43.91	1,940,761	-0.84(-1.88%)
Oct 23, 2020	46.50	46.50	43.52	44.75	2,019,400	-1.34(-2.91%)
Oct 22, 2020	45.18	46.48	45.01	46.09	973,389	+0.96(+2.13%)
Oct 21, 2020	46.68	46.78	44.76	45.13	1,220,602	-1.36(-2.93%)
Oct 20, 2020	46.46	48.69	46.34	46.49	1,183,859	+0.86(+1.88%)
Oct 19, 2020	47.27	47.53	45.37	45.63	1,358,899	-1.50(-3.18%)
Oct 16, 2020	48.66	49.19	47.08	47.13	1,334,200	-1.65(-3.38%)
Oct 15, 2020	47.16	50.43	47.14	48.78	2,064,932	+2.13(+4.57%)
Oct 14, 2020	45.51	47.60	45.26	46.65	1,814,676	+1.92(+4.29%)
Oct 13, 2020	45.40	45.55	44.13	44.73	950,979	-0.93(-2.04%)
Oct 12, 2020	47.31	47.31	45.30	45.66	1,317,204	-1.65(-3.49%)
Oct 09, 2020	47.00	48.38	46.34	47.31	1,604,100	+0.47(+1.00%)
Oct 08, 2020	45.59	47.00	44.28	46.84	1,120,314	+1.80(+4.00%)
Oct 07, 2020	44.18	45.27	43.32	45.04	1,929,927	+2.09(+4.87%)
Oct 06, 2020	44.24	45.75	42.90	42.95	1,471,091	-0.65(-1.49%)
Oct 05, 2020	44.36	45.17	43.21	43.60	1,253,156	+0.04(+0.09%)
Oct 02, 2020	41.00	43.63	40.66	43.56	2,226,100	+0.55(+1.28%)
Oct 01, 2020	43.09	43.84	42.55	43.01	1,868,955	+0.29(+0.68%)
Sep 30, 2020	43.66	44.83	42.37	42.72	1,952,858	-0.85(-1.95%)
Sep 29, 2020	45.32	45.32	43.02	43.57	1,907,606	-1.86(-4.09%)
Sep 28, 2020	45.74	46.09	44.78	45.43	1,369,353	+0.50(+1.11%)
Sep 25, 2020	46.07	46.78	44.68	44.93	1,670,700	-1.19(-2.58%)
Sep 24, 2020	43.78	46.26	43.05	46.12	1,795,146	+2.47(+5.66%)
Sep 23, 2020	45.18	45.84	43.59	43.65	920,927	-1.01(-2.26%)
Sep 22, 2020	44.62	45.00	43.09	44.66	1,010,194	+0.03(+0.07%)
Sep 21, 2020	44.35	44.75	42.50	44.63	1,604,852	-1.47(-3.19%)
Sep 18, 2020	45.93	47.91	45.21	46.10	1,902,800	+1.00(+2.22%)
Sep 17, 2020	45.20	45.97	44.24	45.10	1,408,176	-1.42(-3.05%)
Sep 16, 2020	46.21	46.94	45.19	46.52	1,405,319	+0.31(+0.67%)
Sep 15, 2020	45.04	48.11	43.59	46.21	2,637,999	+1.54(+3.45%)
Sep 14, 2020	44.16	45.24	43.67	44.67	1,114,652	+1.10(+2.52%)
Sep 11, 2020	44.56	44.91	42.45	43.57	1,025,000	-0.84(-1.89%)
Sep 10, 2020	44.50	45.99	44.36	44.41	1,493,191	+0.26(+0.59%)
Sep 09, 2020	44.14	45.85	43.13	44.15	1,656,795	+0.02(+0.05%)
Sep 08, 2020	45.16	46.45	43.97	44.13	1,667,842	-1.55(-3.39%)
Sep 04, 2020	47.62	48.09	44.62	45.68	1,460,000	-0.94(-2.02%)
Sep 03, 2020	48.18	49.61	45.91	46.62	2,759,839	-1.14(-2.39%)
Sep 02, 2020	45.90	48.63	44.90	47.76	2,367,773	+1.90(+4.14%)
Sep 01, 2020	43.46	46.06	43.18	45.86	1,808,073	+0.82(+1.82%)
Aug 31, 2020	45.31	45.65	43.59	45.04	3,054,539	-0.57(-1.25%)
Aug 28, 2020	41.10	45.93	40.83	45.61	3,630,900	+5.31(+13.18%)
Aug 27, 2020	39.44	40.60	39.30	40.30	1,796,902	+1.10(+2.81%)
Aug 26, 2020	39.10	40.08	38.78	39.20	1,731,170	-0.39(-0.99%)
Aug 25, 2020	39.48	39.84	38.17	39.59	1,458,810	+0.34(+0.87%)
Aug 24, 2020	38.71	39.50	37.90	39.25	1,512,319	+0.76(+1.97%)
Aug 21, 2020	38.07	39.09	37.76	38.49	1,479,700	+0.24(+0.63%)
Aug 20, 2020	37.24	39.27	36.71	38.25	2,427,629	+0.66(+1.76%)
Aug 19, 2020	37.70	38.39	36.97	37.59	2,368,364	-0.13(-0.34%)
Aug 18, 2020	37.07	37.76	36.16	37.72	2,148,788	+0.54(+1.45%)
Aug 17, 2020	38.41	38.57	36.09	37.18	2,924,732	+0.19(+0.51%)
Aug 14, 2020	36.30	37.98	36.19	36.99	2,512,200	+0.31(+0.85%)
Aug 13, 2020	35.00	37.21	34.44	36.68	4,880,233	+2.14(+6.20%)
Aug 12, 2020	31.83	34.97	29.73	34.54	8,444,762	+4.38(+14.52%)
Aug 11, 2020	30.99	32.10	30.01	30.16	3,462,389	+0.36(+1.21%)
Aug 10, 2020	30.51	31.38	29.31	29.80	1,739,000	+0.10(+0.34%)
Aug 07, 2020	29.34	30.20	28.52	29.70	2,946,000	+1.06(+3.70%)
Aug 06, 2020	27.86	28.87	27.56	28.64	1,540,503	+0.62(+2.21%)
Aug 05, 2020	28.69	28.70	27.57	28.02	1,875,776	+0.37(+1.34%)
Aug 04, 2020	26.26	28.14	26.15	27.65	1,754,697	+1.67(+6.43%)
Aug 03, 2020	26.79	26.80	25.90	25.98	1,638,594	-0.91(-3.38%)
Jul 31, 2020	27.60	27.88	26.07	26.89	1,698,800	-1.04(-3.72%)
Jul 30, 2020	27.56	28.24	27.27	27.93	1,489,347	-0.48(-1.69%)
Jul 29, 2020	27.00	29.02	26.99	28.41	2,146,286	+1.80(+6.76%)
Jul 28, 2020	26.29	26.85	25.67	26.61	1,774,724	+0.14(+0.53%)
Jul 27, 2020	26.50	26.50	25.59	26.47	1,709,786	+0.03(+0.11%)
Jul 24, 2020	25.28	26.63	25.01	26.44	1,783,300	+0.83(+3.24%)
Jul 23, 2020	24.91	25.95	24.50	25.61	1,366,649	+0.33(+1.31%)
Jul 22, 2020	23.75	26.07	23.68	25.28	2,254,089	+0.93(+3.82%)
Jul 21, 2020	24.02	24.97	23.83	24.35	1,460,157	+0.74(+3.13%)
Jul 20, 2020	24.20	24.20	23.07	23.61	1,800,079	-0.69(-2.84%)
Jul 17, 2020	24.08	24.68	23.31	24.30	1,947,900	-0.03(-0.12%)
Jul 16, 2020	24.03	24.86	23.77	24.33	1,460,750	-0.94(-3.72%)
Jul 15, 2020	23.52	25.45	23.06	25.27	3,501,100	+3.30(+15.02%)
Jul 14, 2020	21.94	22.79	21.77	21.97	2,361,627	-0.39(-1.74%)
Jul 13, 2020	23.37	23.99	22.11	22.36	2,289,835	-0.46(-2.02%)
Jul 10, 2020	21.32	22.92	20.96	22.82	1,947,900	+1.22(+5.65%)
Jul 09, 2020	22.23	22.38	20.71	21.60	2,418,349	-0.55(-2.48%)
Jul 08, 2020	22.04	22.48	21.18	22.15	2,278,873	-0.02(-0.09%)
Jul 07, 2020	22.43	23.10	21.95	22.17	2,299,965	-0.79(-3.44%)
Jul 06, 2020	22.82	23.07	21.23	22.96	3,757,011	+0.81(+3.66%)
Jul 02, 2020	23.83	24.04	21.89	22.15	3,057,800	-0.97(-4.20%)
Jul 01, 2020	24.07	25.22	22.68	23.12	3,815,209	-0.88(-3.67%)
Jun 30, 2020	24.79	25.12	23.66	24.00	4,408,078	-1.04(-4.15%)
Jun 29, 2020	23.73	25.47	22.70	25.04	4,202,372	+2.77(+12.44%)
Jun 26, 2020	23.40	23.44	20.86	22.27	5,447,900	-1.14(-4.87%)
Jun 25, 2020	23.14	24.70	23.03	23.41	2,668,106	-0.12(-0.51%)
Jun 24, 2020	24.78	25.00	22.65	23.53	11,427,338	-2.20(-8.55%)
Jun 23, 2020	23.71	25.94	23.66	25.73	4,780,428	+2.90(+12.70%)
Jun 22, 2020	23.90	23.99	22.61	22.83	3,531,149	-1.38(-5.70%)
Jun 19, 2020	26.61	26.83	24.07	24.21	4,461,600	-1.89(-7.24%)
Jun 18, 2020	25.56	26.30	24.92	26.10	3,428,450	-0.17(-0.65%)
Jun 17, 2020	27.16	27.68	25.96	26.27	3,744,535	-1.33(-4.82%)
Jun 16, 2020	29.69	29.96	27.22	27.60	3,495,905	+0.27(+0.99%)
Jun 15, 2020	23.59	27.53	23.57	27.33	3,228,438	+1.34(+5.16%)
Jun 12, 2020	25.69	26.12	23.79	25.99	2,578,100	+1.97(+8.20%)
Jun 11, 2020	24.32	25.42	23.21	24.02	4,809,971	-3.53(-12.81%)
Jun 10, 2020	29.62	29.73	26.82	27.55	3,387,131	-2.27(-7.61%)
Jun 09, 2020	28.60	30.00	28.05	29.82	3,358,562	-0.03(-0.10%)
Jun 08, 2020	30.10	30.91	29.48	29.85	2,824,933	+0.98(+3.39%)
Jun 05, 2020	31.99	32.30	28.41	28.87	5,036,500	-0.49(-1.67%)
Jun 04, 2020	28.41	30.25	28.00	29.36	4,146,099	+0.94(+3.31%)
Jun 03, 2020	27.53	29.95	27.33	28.42	4,735,183	+1.51(+5.61%)
Jun 02, 2020	27.42	27.71	25.65	26.91	2,574,168	-0.32(-1.18%)