Dark

EAT
Brinker International, Inc.
stock NYSE

At Close

Sep 25, 2026 3:59:59 PM EDT

207.30USD+0.285%(+0.59)916,422

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-206.71)0

After-hours

Sep 25, 2026 4:35:30 PM EDT

207.20USD-0.048%(-0.10)106

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	207.1600	209.3600	204.5200	207.2000	+0.237%	916,422	0.000%
2026-09-24	209.8800	212.1300	204.9200	206.7100	-1.940%	878,726	+0.237%
2026-09-23	206.3700	211.7400	200.7200	210.8000	+1.929%	1,138,943	-1.708%
2026-09-22	205.0000	213.4900	204.7600	206.8100	+3.250%	1,475,997	+0.189%
2026-09-21	201.6100	202.3300	197.3000	200.3000	+1.825%	1,134,545	+3.445%
2026-09-18	200.2200	200.9899	192.5000	196.7100	-1.428%	8,527,478	+5.333%
2026-09-17	210.1600	214.6400	198.8100	199.5600	-5.247%	1,151,631	+3.828%
2026-09-16	204.8500	216.2750	204.5000	210.6100	+3.509%	1,544,561	-1.619%
2026-09-15	213.4000	213.4200	200.3700	203.4700	-4.992%	1,389,840	+1.833%
2026-09-14	213.4700	217.5300	212.0300	214.1600	+0.786%	1,445,015	-3.250%
2026-09-11	215.9450	216.5300	210.2700	212.4900	-1.025%	1,294,560	-2.490%
2026-09-10	213.0600	219.6500	211.8610	214.6900	-0.288%	1,175,071	-3.489%
2026-09-09	220.0900	223.5400	214.7500	215.3100	-3.227%	1,193,592	-3.767%
2026-09-08	230.2400	230.3550	220.3450	222.4900	-3.358%	1,053,586	-6.872%
2026-09-04	227.0600	235.8400	226.9900	230.2200	+0.585%	815,393	-9.999%
2026-09-03	230.7800	234.3400	228.3200	228.8800	-0.918%	646,841	-9.472%
2026-09-02	233.9800	236.6200	229.8050	231.0000	-1.274%	701,988	-10.303%
2026-09-01	226.6300	234.4700	226.3000	233.9800	+2.398%	987,679	-11.445%
2026-08-31	229.7200	235.3600	225.3300	228.5000	-0.734%	846,962	-9.322%
2026-08-28	234.4000	237.6500	228.8900	230.1900	-1.299%	617,809	-9.987%
2026-08-27	236.2200	237.5700	230.7950	233.2200	-3.200%	1,248,601	-11.157%
2026-08-26	248.7600	249.7700	240.0900	240.9300	-3.124%	635,938	-14.000%
2026-08-25	252.9800	254.9900	246.1000	248.7000	-2.063%	643,706	-16.687%
2026-08-24	248.8800	254.9400	245.6200	253.9400	+3.202%	969,637	-18.406%
2026-08-21	233.3100	246.3000	233.3000	246.0600	+5.560%	671,839	-15.793%
2026-08-20	229.6800	233.1000	227.0100	233.1000	-0.154%	683,017	-11.111%
2026-08-19	236.3600	240.3450	230.8500	233.4600	-0.929%	748,831	-11.248%
2026-08-18	239.9200	242.9450	234.5900	235.6500	-2.507%	739,776	-12.073%
2026-08-17	235.9000	249.4400	233.0500	241.7100	+1.923%	924,255	-14.277%
2026-08-14	238.4100	239.8200	235.0000	237.1500	-0.612%	824,750	-12.629%
2026-08-13	248.7600	253.7095	236.5150	238.6100	-2.961%	1,753,527	-13.164%
2026-08-12	234.0800	252.5200	222.0000	245.8900	+11.071%	2,501,586	-15.735%
2026-08-11	226.9900	232.4700	219.6650	221.3800	-2.707%	1,818,007	-6.405%
2026-08-10	228.7600	228.9200	223.5150	227.5400	+1.039%	1,067,295	-8.939%
2026-08-07	228.7400	228.7400	223.9900	225.2000	-0.911%	735,186	-7.993%
2026-08-06	222.5800	229.9900	220.0100	227.2700	+0.575%	781,602	-8.831%
2026-08-05	221.5200	226.7000	220.0100	225.9700	+3.537%	795,393	-8.306%
2026-08-04	222.1200	225.5000	217.0900	218.2500	-3.129%	1,335,794	-5.063%
2026-08-03	215.7500	225.5000	215.3700	225.3000	+5.428%	1,639,531	-8.034%
2026-07-31	208.9900	214.2250	207.6350	213.7000	+1.830%	974,363	-3.042%
2026-07-30	208.4900	210.2400	204.5050	209.8600	+2.007%	670,135	-1.268%
2026-07-29	198.6400	208.8790	198.0500	205.7300	+3.778%	1,434,275	+0.715%
2026-07-28	200.0000	202.8050	194.7200	198.2400	+1.433%	1,081,203	+4.520%
2026-07-27	191.1700	197.9900	191.0000	195.4400	+4.525%	1,166,485	+6.017%
2026-07-24	184.3600	189.4900	182.0100	186.9800	+1.070%	892,923	+10.814%
2026-07-23	184.8200	188.6575	181.1000	185.0000	-1.191%	1,380,086	+12.000%
2026-07-22	192.1200	192.4850	184.3100	187.2300	-2.904%	1,275,713	+10.666%
2026-07-21	192.5000	195.8300	189.5600	192.8300	-1.118%	1,161,299	+7.452%
2026-07-20	193.2000	196.3850	191.1050	195.0100	+2.989%	1,089,823	+6.251%
2026-07-17	185.0000	189.7799	183.0400	189.3500	+2.092%	743,253	+9.427%
2026-07-16	179.5900	187.7300	178.0800	185.4700	+3.823%	1,168,433	+11.716%
2026-07-15	185.2600	188.3290	177.6200	178.6400	-3.610%	1,325,897	+15.987%
2026-07-14	192.2000	192.2000	184.4300	185.3300	-2.082%	693,944	+11.801%
2026-07-13	187.3300	191.5350	184.9000	189.2700	+2.165%	715,496	+9.473%
2026-07-10	182.0000	189.4000	180.0900	185.2600	+2.563%	953,042	+11.843%
2026-07-09	176.7400	182.4150	176.2850	180.6300	+3.241%	1,103,429	+14.710%
2026-07-08	173.7100	176.3050	168.2900	174.9600	-0.194%	1,559,894	+18.427%
2026-07-07	178.4800	181.7200	172.0000	175.3000	-0.556%	955,129	+18.197%
2026-07-06	180.0000	180.4300	173.5550	176.2800	-0.805%	930,949	+17.540%
2026-07-02	173.2700	178.2500	171.1150	177.7100	+3.278%	1,057,388	+16.594%
2026-07-01	166.2100	172.8550	166.2100	172.0700	+2.423%	1,081,618	+20.416%
2026-06-30	167.3300	169.0700	163.8675	168.0000	+0.221%	848,497	+23.333%
2026-06-29	172.5400	172.5400	163.0200	167.6300	-2.234%	797,727	+23.606%
2026-06-26	170.6400	172.8200	165.5000	171.4600	-1.125%	2,037,614	+20.845%
2026-06-25	168.4700	177.7700	166.7100	173.4100	+2.084%	1,177,118	+19.486%
2026-06-24	165.3300	171.9000	164.9500	169.8700	+3.422%	986,845	+21.976%
2026-06-23	163.4500	165.9500	162.0450	164.2500	-0.128%	638,909	+26.149%
2026-06-22	166.9300	168.3350	162.3500	164.4600	-0.261%	790,609	+25.988%
2026-06-18	161.0100	166.4800	161.0000	164.8900	+3.835%	1,002,265	+25.660%
2026-06-17	151.8500	162.7400	151.4125	158.8000	+3.419%	668,157	+30.479%
2026-06-16	156.7400	158.2700	153.3000	153.5500	-1.722%	811,314	+34.940%
2026-06-15	159.3300	161.8700	155.3500	156.2400	-1.933%	943,814	+32.616%
2026-06-12	160.6000	161.7000	157.8700	159.3200	+0.372%	638,017	+30.053%
2026-06-11	147.6700	159.8000	147.4900	158.7300	+7.679%	1,163,510	+30.536%
2026-06-10	150.9500	154.5500	145.9550	147.4100	-2.267%	1,051,129	+40.560%
2026-06-09	146.1100	152.3250	146.1100	150.8300	+3.209%	849,766	+37.373%
2026-06-08	139.7100	147.4050	138.1800	146.1400	+4.044%	1,035,528	+41.782%
2026-06-05	137.0000	142.1200	137.0000	140.4600	+2.901%	773,276	+47.515%
2026-06-04	142.6600	143.2300	133.1600	136.5000	-2.681%	914,870	+51.795%
2026-06-03	135.7000	141.5000	134.7934	140.2600	+1.491%	775,004	+47.726%
2026-06-02	138.2200	140.6200	136.6850	138.2000	-2.511%	675,491	+49.928%
2026-06-01	142.3800	142.5000	135.8100	141.7600	-0.435%	763,102	+46.163%
2026-05-29	139.0600	146.0700	137.6300	142.3800	+1.685%	834,817	+45.526%
2026-05-28	139.4400	141.0250	136.5000	140.0200	-1.032%	924,830	+47.979%
2026-05-27	141.0800	144.8900	139.2300	141.4800	+1.289%	1,043,385	+46.452%
2026-05-26	139.1000	142.2400	136.7700	139.6800	+1.652%	937,935	+48.339%
2026-05-22	137.3300	139.6150	135.6450	137.4100	+0.615%	773,149	+50.790%
2026-05-21	130.4900	137.3800	130.1800	136.5700	+4.109%	926,502	+51.717%
2026-05-20	128.2200	134.1100	124.9600	131.1800	+3.839%	1,055,032	+57.951%
2026-05-19	131.0200	131.3350	126.0100	126.3300	-4.520%	1,046,538	+64.015%
2026-05-18	134.7500	135.9400	131.6700	132.3100	-3.578%	1,085,149	+56.602%
2026-05-15	136.7500	139.0700	134.2150	137.2200	+0.344%	1,153,756	+50.998%
2026-05-14	128.1100	136.9100	127.5600	136.7500	+8.223%	2,394,973	+51.517%
2026-05-13	135.1900	135.7750	126.3000	126.3600	-6.628%	1,668,867	+63.976%
2026-05-12	139.5700	141.0300	135.3100	135.3300	-3.066%	1,027,662	+53.107%
2026-05-11	139.7700	141.5800	137.8800	139.6100	+0.671%	1,173,157	+48.413%
2026-05-08	147.9400	148.8000	138.6400	138.6800	-5.208%	1,047,343	+49.409%
2026-05-07	146.8000	148.2600	141.0100	146.3000	-0.551%	1,311,013	+41.627%
2026-05-06	148.1200	151.0000	144.9500	147.1100	+1.497%	997,052	+40.847%
2026-05-05	142.2700	146.4900	140.0100	144.9400	+3.396%	1,103,150	+42.956%
2026-05-04	148.0100	148.6500	140.1300	140.1800	-5.373%	1,305,988	+47.810%
2026-05-01	153.2500	155.0400	144.9400	148.1400	-2.693%	971,022	+39.868%
2026-04-30	150.7900	154.1900	147.4100	152.2400	+3.004%	1,511,019	+36.101%
2026-04-29	143.0000	150.7000	141.0000	147.8000	+14.449%	3,908,123	+40.189%
2026-04-28	133.3300	136.6100	128.3000	129.1400	-3.720%	2,143,113	+60.446%
2026-04-27	139.1000	139.1600	131.5700	134.1300	-3.274%	1,714,521	+54.477%
2026-04-24	140.0100	142.0200	136.8550	138.6700	-3.601%	1,499,439	+49.419%
2026-04-23	148.4900	149.1900	143.3800	143.8500	-2.646%	866,371	+44.039%
2026-04-22	148.1800	151.8900	146.2900	147.7600	+0.034%	962,548	+40.227%
2026-04-21	155.5600	157.8900	144.7600	147.7100	-6.696%	1,822,792	+40.275%
2026-04-20	155.7900	159.3350	150.9700	158.3100	+0.107%	1,839,332	+30.882%
2026-04-17	154.4000	161.7100	154.4000	158.1400	+4.666%	1,357,465	+31.023%
2026-04-16	155.5800	156.9300	150.2500	151.0900	-3.905%	1,335,660	+37.137%
2026-04-15	160.0000	161.4600	156.7800	157.2300	-1.268%	842,917	+31.781%
2026-04-14	152.5600	159.4900	152.2000	159.2500	+3.308%	759,519	+30.110%
2026-04-13	153.7400	154.6200	146.0000	154.1500	-0.632%	951,993	+34.415%
2026-04-10	154.5000	157.3800	153.6100	155.1300	+0.168%	744,037	+33.565%
2026-04-09	152.7300	156.2000	151.4300	154.8700	+0.794%	692,838	+33.790%
2026-04-08	153.6600	160.0000	153.6500	153.6500	+3.531%	1,351,518	+34.852%
2026-04-07	149.2100	150.0000	146.5700	148.4100	-0.795%	665,287	+39.613%
2026-04-06	144.4800	149.9900	143.8200	149.6000	+3.393%	660,397	+38.503%
2026-04-02	142.5200	146.0900	141.4500	144.6900	+0.935%	1,003,346	+43.203%
2026-04-01	145.3900	145.7550	141.2600	143.3500	+0.406%	656,479	+44.541%
2026-03-31	141.7700	145.0550	138.6350	142.7700	+4.448%	766,156	+45.129%
2026-03-30	135.6800	137.5800	134.2300	136.6900	+2.259%	901,808	+51.584%
2026-03-27	135.0000	137.2100	129.5800	133.6700	-2.835%	1,301,215	+55.009%
2026-03-26	145.3800	147.7200	137.0300	137.5700	-6.485%	1,275,946	+50.614%
2026-03-25	153.0000	153.5300	146.4600	147.1100	-2.955%	1,077,294	+40.847%
2026-03-24	145.6600	152.0700	143.2200	151.5900	+3.151%	848,647	+36.684%
2026-03-23	147.1200	150.6800	146.0000	146.9600	+2.483%	962,571	+40.991%
2026-03-20	144.6200	145.7400	142.8250	143.4000	-0.939%	1,941,660	+44.491%
2026-03-19	139.5000	146.7900	138.3500	144.7600	+3.363%	929,245	+43.133%
2026-03-18	141.9800	142.2950	139.2700	140.0500	-1.905%	782,574	+47.947%
2026-03-17	144.9700	145.8900	142.7100	142.7700	-0.909%	706,905	+45.129%
2026-03-16	146.0000	146.9250	142.3100	144.0800	+0.042%	1,397,457	+43.809%
2026-03-13	140.7600	144.5400	139.3400	144.0200	+3.851%	1,349,846	+43.869%
2026-03-12	141.8700	143.1500	138.0500	138.6800	-3.928%	1,331,894	+49.409%
2026-03-11	140.1100	145.9600	139.6400	144.3500	+3.240%	1,187,008	+43.540%
2026-03-10	135.5100	143.4900	135.5100	139.8200	+1.636%	1,423,576	+48.191%
2026-03-09	133.6300	137.8100	129.0200	137.5700	+2.047%	1,205,471	+50.614%
2026-03-06	136.2000	136.2000	131.0000	134.8100	-3.968%	1,329,978	+53.698%
2026-03-05	137.0500	141.9300	135.8900	140.3800	+1.769%	1,024,610	+47.599%
2026-03-04	141.2500	142.6800	136.2200	137.9400	-2.142%	1,108,021	+50.210%
2026-03-03	137.9100	142.9599	135.2701	140.9600	-1.018%	1,191,182	+46.992%
2026-03-02	146.2400	147.0700	142.1000	142.4100	-3.907%	1,390,083	+45.495%
2026-02-27	149.0000	152.5700	144.0950	148.2000	-2.262%	1,571,820	+39.811%
2026-02-26	146.4900	151.7500	146.4900	151.6300	+4.645%	1,709,999	+36.648%
2026-02-25	142.0800	145.3100	139.3200	144.9000	+2.649%	1,257,320	+42.995%
2026-02-24	140.0200	143.3150	139.7500	141.1600	+0.270%	1,088,625	+46.784%
2026-02-23	145.0000	145.1800	136.5900	140.7800	-3.918%	1,868,578	+47.180%
2026-02-20	150.0000	151.0100	143.1500	146.5200	-2.716%	1,843,259	+41.414%
2026-02-19	156.0700	158.3700	150.2700	150.6100	-4.864%	1,109,087	+37.574%
2026-02-18	160.1300	165.0000	157.8100	158.3100	-3.074%	1,107,647	+30.882%
2026-02-17	164.0500	164.0500	156.3800	163.3300	+1.403%	1,168,209	+26.860%
2026-02-13	163.3300	165.3300	158.6350	161.0700	-0.904%	832,838	+28.640%
2026-02-12	168.1000	169.4700	160.7350	162.5400	-2.361%	1,433,223	+27.476%
2026-02-11	164.1900	167.7500	161.3800	166.4700	+2.022%	1,015,358	+24.467%
2026-02-10	170.0700	172.0250	163.1500	163.1700	-4.696%	1,084,284	+26.984%
2026-02-09	170.0000	175.2900	168.1900	171.2100	+1.350%	1,178,709	+21.021%
2026-02-06	161.0000	169.7050	161.0000	168.9300	+5.161%	1,285,633	+22.654%
2026-02-05	162.8000	166.0100	159.5400	160.6400	-0.876%	1,412,111	+28.984%
2026-02-04	164.6500	167.0000	160.4000	162.0600	-0.850%	1,840,764	+27.854%
2026-02-03	161.0000	163.6400	158.1450	163.4500	+0.820%	1,443,592	+26.767%
2026-02-02	161.3200	162.3400	156.2900	162.1200	+2.790%	1,468,054	+27.807%
2026-01-30	159.1100	160.9600	153.4200	157.7200	-1.818%	1,419,513	+31.372%
2026-01-29	158.2500	164.2500	152.8750	160.6400	+2.554%	1,765,836	+28.984%
2026-01-28	167.8750	168.4800	152.2600	156.6400	-0.413%	3,355,770	+32.278%
2026-01-27	157.4600	159.7550	155.5000	157.2900	-0.070%	1,709,216	+31.731%
2026-01-26	161.5000	163.8300	156.7300	157.4000	-3.299%	1,316,896	+31.639%
2026-01-23	161.5000	163.0400	158.1550	162.7700	+0.203%	1,088,899	+27.296%
2026-01-22	163.3700	167.1400	161.7100	162.4400	+0.957%	1,027,483	+27.555%
2026-01-21	160.1100	165.0000	159.1000	160.9000	+0.732%	1,080,111	+28.776%
2026-01-20	161.6000	164.5000	158.2400	159.7300	+1.300%	1,393,272	+29.719%
2026-01-16	166.7600	167.2700	157.3300	157.6800	-5.417%	1,413,249	+31.405%
2026-01-15	165.3100	167.9800	163.1100	166.7100	+0.713%	749,448	+24.288%
2026-01-14	165.0500	166.9100	162.5800	165.5300	-0.445%	786,508	+25.174%
2026-01-13	164.9300	168.1600	164.1242	166.2700	-0.847%	798,915	+24.617%
2026-01-12	160.4100	167.8500	159.1200	167.6900	+4.800%	1,015,378	+23.561%
2026-01-09	161.2300	161.5000	155.5900	160.0100	+0.006%	807,875	+29.492%
2026-01-08	154.8800	161.9900	153.5600	160.0000	+2.413%	1,256,996	+29.500%
2026-01-07	155.7600	157.4300	152.4300	156.2300	+0.180%	722,746	+32.625%
2026-01-06	151.7700	158.4550	150.8000	155.9500	+4.328%	1,061,952	+32.863%
2026-01-05	149.3400	151.9925	146.5350	149.4800	-1.346%	948,673	+38.614%
2026-01-02	144.9400	152.0000	144.8300	151.5200	+5.574%	1,113,254	+36.748%
2025-12-31	142.4900	144.4200	141.1500	143.5200	+0.518%	974,191	+44.370%
2025-12-30	143.0700	146.5000	142.5550	142.7800	-0.363%	1,057,399	+45.118%
2025-12-29	148.5000	148.6918	142.8575	143.3000	-4.218%	818,344	+44.592%
2025-12-26	150.4700	153.3800	149.2100	149.6100	-0.894%	517,112	+38.493%
2025-12-24	148.3400	151.5599	148.3400	150.9600	+1.438%	265,202	+37.255%
2025-12-23	150.6700	150.6700	144.5150	148.8200	-1.476%	923,379	+39.229%
2025-12-22	149.0000	151.2550	147.4500	151.0500	+1.077%	835,814	+37.173%
2025-12-19	150.6900	151.6200	146.0400	149.4400	-0.770%	1,479,435	+38.651%
2025-12-18	149.4300	154.8300	149.0150	150.6000	+3.498%	1,284,151	+37.583%
2025-12-17	144.2000	150.6000	143.5200	145.5100	-0.206%	1,311,625	+42.396%
2025-12-16	145.2200	148.6350	144.1300	145.8100	+0.837%	972,668	+42.103%
2025-12-15	145.9600	148.9000	144.0700	144.6000	+0.104%	1,365,210	+43.292%
2025-12-12	142.4900	150.3350	142.4900	144.4500	+1.347%	1,001,010	+43.441%
2025-12-11	137.9800	146.6000	137.2300	142.5300	+4.532%	1,378,566	+45.373%
2025-12-10	139.4800	141.0000	134.2500	136.3500	-2.691%	1,581,331	+51.962%
2025-12-09	142.6000	143.2500	136.7450	140.1200	-1.539%	1,127,299	+47.873%
2025-12-08	140.6500	143.9900	138.2400	142.3100	+1.324%	1,120,070	+45.598%
2025-12-05	143.6300	143.6600	139.5400	140.4500	-1.258%	1,095,974	+47.526%
2025-12-04	142.4100	145.4500	138.3200	142.2400	+0.120%	1,691,789	+45.669%
2025-12-03	149.0500	150.0000	140.9100	142.0700	-4.670%	2,003,568	+45.844%
2025-12-02	152.2400	153.6000	147.4700	149.0300	-1.546%	1,446,945	+39.032%
2025-12-01	152.1200	154.4200	150.5500	151.3700	-1.574%	1,521,930	+36.883%
2025-11-28	152.0000	155.1800	151.4600	153.7900	+1.331%	744,682	+34.729%
2025-11-26	149.5600	154.8400	149.0450	151.7700	+1.376%	1,710,678	+36.522%
2025-11-25	146.0100	153.0500	145.4500	149.7100	+6.715%	2,564,286	+38.401%
2025-11-24	137.0000	142.2000	136.4750	140.2900	+3.949%	2,058,955	+47.694%
2025-11-21	127.8300	136.5100	127.8100	134.9600	+6.159%	1,779,777	+53.527%
2025-11-20	128.0000	131.8800	126.6700	127.1300	-0.633%	1,708,525	+62.983%
2025-11-19	123.1000	131.1300	123.1000	127.9400	+4.697%	2,409,655	+61.951%
2025-11-18	120.0700	123.4100	118.3600	122.2000	+0.917%	1,923,277	+69.558%
2025-11-17	114.7300	124.6100	114.7300	121.0900	+6.979%	2,578,834	+71.112%
2025-11-14	115.8200	117.2800	112.8900	113.1900	-3.389%	1,636,688	+83.055%
2025-11-13	112.8800	117.5800	111.6150	117.1600	+3.034%	2,691,882	+76.852%
2025-11-12	106.9300	114.9200	105.5100	113.7100	+7.466%	2,507,875	+82.218%
2025-11-11	106.1900	106.5600	103.7400	105.8100	-0.750%	1,083,689	+95.823%
2025-11-10	103.3800	107.4350	102.9200	106.6100	+3.868%	2,228,998	+94.353%
2025-11-07	102.2200	104.6400	101.3700	102.6400	+0.342%	1,339,853	+101.871%
2025-11-06	104.2500	104.2500	100.3000	102.2900	-1.188%	1,822,432	+102.561%
2025-11-05	103.8800	104.9200	101.6000	103.5200	-1.004%	1,738,862	+100.155%
2025-11-04	105.0500	106.3400	104.0000	104.5700	-0.457%	1,805,601	+98.145%
2025-11-03	107.3300	107.5100	103.4100	105.0500	-3.322%	1,658,736	+97.239%
2025-10-31	107.1700	110.2100	107.0000	108.6600	+0.527%	1,535,991	+90.687%
2025-10-30	112.6000	113.2650	107.1100	108.0900	-5.992%	2,676,757	+91.692%
2025-10-29	114.4400	128.0000	114.0000	114.9800	-7.468%	5,310,412	+80.205%
2025-10-28	125.0700	128.1200	122.3000	124.2600	-1.529%	2,498,570	+66.747%
2025-10-27	128.2300	129.0000	123.1100	126.1900	-0.880%	2,033,596	+64.197%
2025-10-24	126.7200	127.5950	125.5500	127.3100	+0.744%	1,108,632	+62.752%
2025-10-23	130.3800	130.3800	124.0000	126.3700	-4.301%	1,446,110	+63.963%
2025-10-22	131.9200	132.9000	130.9800	132.0500	-1.056%	938,879	+56.910%
2025-10-21	129.6900	133.6200	129.4650	133.4600	+2.836%	793,245	+55.253%
2025-10-20	128.3700	131.0700	127.2800	129.7800	+1.510%	958,921	+59.655%
2025-10-17	127.9100	129.2750	126.2700	127.8500	-0.335%	1,213,391	+62.065%
2025-10-16	129.9800	130.1800	126.0100	128.2800	-1.942%	1,228,959	+61.522%
2025-10-15	131.5700	133.5100	129.4900	130.8200	-0.901%	1,062,184	+58.386%
2025-10-14	127.0900	132.7700	126.0001	132.0100	+2.732%	1,270,140	+56.958%
2025-10-13	125.5400	133.0000	125.5400	128.5000	+2.915%	1,557,787	+61.245%
2025-10-10	123.3200	125.5800	123.1400	124.8600	+0.338%	1,076,902	+65.946%
2025-10-09	121.6100	125.8500	121.2300	124.4400	+2.100%	1,515,993	+66.506%
2025-10-08	127.9100	128.7100	121.7300	121.8800	-4.130%	1,173,445	+70.003%
2025-10-07	129.3000	129.6700	125.5500	127.1300	+0.482%	1,210,203	+62.983%
2025-10-06	130.0900	130.5000	126.3475	126.5200	-0.055%	1,204,064	+63.769%
2025-10-03	128.0000	128.4325	125.2900	126.5900	-0.900%	1,130,183	+63.678%
2025-10-02	124.9900	129.4100	124.6000	127.7400	+2.151%	1,388,291	+62.204%
2025-10-01	126.8500	127.7800	124.2700	125.0500	-1.287%	1,716,496	+65.694%
2025-09-30	130.9000	131.6950	124.8900	126.6800	-4.730%	2,365,265	+63.562%
2025-09-29	134.8700	134.8700	130.1000	132.9700	+0.590%	1,190,256	+55.825%
2025-09-26	133.1600	134.0000	130.0500	132.1900	-0.631%	1,178,843	+56.744%
2025-09-25	136.1900	136.3800	132.6500	133.0300	-2.869%	1,303,019	+55.754%
2025-09-24	139.6800	142.8700	136.8400	136.9600	-1.240%	1,088,894	+51.285%
2025-09-23	138.2000	139.2300	135.1350	138.6800	-0.014%	1,125,769	+49.409%
2025-09-22	138.5600	140.2550	136.6600	138.7000	+1.724%	1,655,644	+49.387%
2025-09-19	139.3800	140.1275	134.0200	136.3500	-1.815%	2,375,060	+51.962%
2025-09-18	142.4000	142.6500	138.6200	138.8700	-3.810%	1,728,552	+49.204%
2025-09-17	144.3300	147.7350	142.5300	144.3700	+0.125%	1,299,940	+43.520%
2025-09-16	151.9900	152.0000	143.5800	144.1900	-5.660%	1,763,359	+43.699%
2025-09-15	156.0800	156.0800	151.9000	152.8400	-0.534%	1,639,978	+35.567%
2025-09-12	157.7400	158.5500	153.5600	153.6600	-3.328%	1,102,692	+34.843%
2025-09-11	154.2400	159.4050	152.5100	158.9500	+2.847%	826,163	+30.355%
2025-09-10	155.3700	155.3700	150.1950	154.5500	-0.751%	1,089,117	+34.067%
2025-09-09	154.9300	157.5800	151.6100	155.7200	-0.568%	874,414	+33.059%
2025-09-08	159.0000	159.7500	154.9111	156.6100	-1.018%	781,567	+32.303%
2025-09-05	159.6400	160.9800	156.5150	158.2200	-1.038%	1,098,842	+30.957%
2025-09-04	167.4800	171.1350	159.0500	159.8800	+0.516%	1,662,637	+29.597%
2025-09-03	156.6300	163.5400	156.4100	159.0600	+2.053%	1,350,190	+30.265%
2025-09-02	154.1700	156.5500	152.9800	155.8600	-0.077%	1,118,842	+32.940%
2025-08-29	155.1400	156.0400	151.8750	155.9800	+0.289%	920,263	+32.838%
2025-08-28	155.6900	157.5179	152.5600	155.5300	-0.391%	966,451	+33.222%
2025-08-27	161.3600	161.7800	156.1200	156.1400	-3.516%	1,179,883	+32.701%
2025-08-26	152.2000	162.1000	152.2000	161.8300	+6.572%	1,777,563	+28.036%
2025-08-25	150.5100	155.7445	150.2400	151.8500	+0.964%	1,236,448	+36.450%
2025-08-22	152.6400	155.9700	149.8200	150.4000	-1.170%	1,156,529	+37.766%
2025-08-21	152.9000	153.3500	150.8200	152.1800	-0.275%	714,573	+36.155%
2025-08-20	155.3700	155.3700	149.1800	152.6000	-0.800%	1,317,329	+35.780%
2025-08-19	155.5300	159.7800	152.4700	153.8300	-1.309%	1,213,204	+34.694%
2025-08-18	157.9000	159.6000	152.0000	155.8700	-1.448%	1,307,711	+32.931%
2025-08-15	158.5700	160.3200	156.6600	158.1600	+0.051%	1,290,643	+31.007%
2025-08-14	156.1200	160.0900	154.6750	158.0800	+0.445%	1,812,388	+31.073%
2025-08-13	163.1200	167.7900	151.2700	157.3800	+1.614%	4,331,524	+31.656%
2025-08-12	153.8700	156.0450	151.0750	154.8800	+1.834%	2,065,097	+33.781%
2025-08-11	152.3900	152.6200	149.3300	152.0900	+0.079%	1,559,426	+36.235%
2025-08-08	160.0000	160.1650	149.0600	151.9700	-4.709%	1,356,754	+36.343%
2025-08-07	159.9400	161.1199	156.9000	159.4800	+0.245%	840,013	+29.922%
2025-08-06	158.9500	159.5750	156.3000	159.0900	+0.258%	485,222	+30.241%
2025-08-05	160.1500	161.3100	158.2600	158.6800	-1.177%	814,366	+30.577%
2025-08-04	157.2400	161.0400	155.8600	160.5700	+2.989%	816,958	+29.040%
2025-08-01	154.0000	156.8900	152.0100	155.9100	-1.072%	1,455,983	+32.897%
2025-07-31	163.5400	164.3500	157.1400	157.6000	-4.997%	1,254,341	+31.472%
2025-07-30	161.3750	168.8700	161.3750	165.8900	+4.026%	1,300,042	+24.902%
2025-07-29	158.1000	161.9900	156.4900	159.4700	+1.483%	1,763,026	+29.930%
2025-07-28	154.9600	157.5100	154.1800	157.1400	+2.371%	1,094,141	+31.857%
2025-07-25	153.0000	153.9250	151.3450	153.5000	+0.775%	872,843	+34.984%
2025-07-24	159.5100	159.5100	151.7600	152.3200	-5.102%	1,736,083	+36.029%
2025-07-23	161.4500	165.5350	159.3601	160.5100	-0.490%	1,150,658	+29.089%
2025-07-22	162.5400	163.0200	159.1450	161.3000	-0.854%	1,090,804	+28.456%
2025-07-21	162.4800	165.0000	161.0000	162.6900	+0.550%	1,047,398	+27.359%
2025-07-18	165.0000	166.2400	159.9500	161.8000	-2.017%	1,528,186	+28.059%
2025-07-17	166.2000	167.9700	162.3100	165.1300	-0.632%	1,590,864	+25.477%
2025-07-16	165.1200	167.9600	164.4536	166.1800	+1.015%	1,196,198	+24.684%
2025-07-15	165.3600	167.9850	162.2900	164.5100	-0.526%	1,045,986	+25.950%
2025-07-14	165.9000	168.3400	163.0250	165.3800	+0.176%	1,169,760	+25.287%
2025-07-11	167.5200	167.5200	162.4000	165.0900	-0.972%	1,426,178	+25.507%
2025-07-10	169.5000	170.4350	166.3200	166.7100	-1.466%	1,622,458	+24.288%
2025-07-09	173.3200	173.8483	167.7600	169.1900	-1.220%	1,301,792	+22.466%
2025-07-08	173.9250	177.1700	171.2800	171.2800	-1.234%	1,156,631	+20.972%
2025-07-07	180.8800	182.2000	170.3000	173.4200	-5.116%	1,851,411	+19.479%
2025-07-03	181.4300	184.5598	179.3000	182.7700	+0.572%	456,118	+13.367%
2025-07-02	183.0000	183.8200	178.6801	181.7300	-1.244%	1,095,479	+14.015%
2025-07-01	180.1600	187.1230	179.4100	184.0200	+2.046%	1,720,583	+12.596%
2025-06-30	180.8600	185.6953	176.0400	180.3300	+0.156%	2,062,012	+14.900%
2025-06-27	182.0000	183.4999	178.7500	180.0500	-0.952%	1,899,570	+15.079%
2025-06-26	177.2300	182.0100	176.4801	181.7800	+2.892%	1,011,634	+13.984%
2025-06-25	180.7400	182.3000	175.3400	176.6700	-1.850%	1,119,352	+17.281%
2025-06-24	181.2600	183.5000	179.0100	180.0000	+0.761%	1,209,789	+15.111%
2025-06-23	178.5200	179.5400	170.2300	178.6400	-0.006%	1,555,252	+15.987%
2025-06-20	180.4000	183.6199	178.0200	178.6500	+0.191%	1,391,761	+15.981%
2025-06-18	179.2800	181.4750	177.7250	178.3100	-0.291%	1,119,700	+16.202%
2025-06-17	180.2800	183.7600	177.7000	178.8300	-1.341%	1,439,162	+15.864%
2025-06-16	176.7900	183.7499	176.7900	181.2600	+3.832%	1,667,624	+14.311%
2025-06-13	172.4500	176.1500	169.7750	174.5700	-0.976%	1,316,405	+18.692%
2025-06-12	173.6900	177.4134	171.2800	176.2900	+0.273%	1,269,236	+17.534%
2025-06-11	169.6600	175.9100	169.0643	175.8100	+4.406%	1,637,401	+17.855%
2025-06-10	172.9000	173.8700	166.3800	168.3900	-2.917%	1,423,053	+23.048%
2025-06-09	171.8500	177.8050	170.1000	173.4500	+1.049%	1,387,487	+19.458%
2025-06-06	171.8700	174.3100	170.5600	171.6500	+1.370%	951,861	+20.711%
2025-06-05	172.6800	173.1050	167.5300	169.3300	-2.403%	1,740,631	+22.365%
2025-06-04	173.2500	175.7400	172.7600	173.5000	+0.081%	960,693	+19.424%
2025-06-03	176.3100	177.9100	172.5800	173.3600	-1.455%	1,897,106	+19.520%
2025-06-02	172.3600	176.0900	168.0000	175.9200	+1.906%	1,219,995	+17.781%
2025-05-30	167.4300	175.1300	167.3250	172.6300	+2.469%	1,833,873	+20.025%
2025-05-29	164.8000	169.4400	163.6100	168.4700	+2.115%	1,470,837	+22.989%
2025-05-28	164.0200	166.6900	162.3000	164.9800	-0.085%	1,091,831	+25.591%
2025-05-27	157.4000	167.5750	156.6750	165.1200	+6.853%	1,920,447	+25.484%
2025-05-23	146.6500	155.2350	146.1250	154.5300	+3.711%	1,457,943	+34.084%
2025-05-22	144.0900	149.2800	143.9300	149.0000	+3.566%	1,162,505	+39.060%
2025-05-21	147.7200	150.3400	143.1700	143.8700	-4.138%	1,245,037	+44.019%
2025-05-20	148.9300	152.2900	148.2787	150.0800	+0.691%	1,053,082	+38.060%
2025-05-19	147.8600	150.0348	145.0000	149.0500	-1.689%	1,342,424	+39.014%
2025-05-16	149.3800	151.9800	147.7000	151.6100	+1.998%	1,110,626	+36.666%
2025-05-15	150.0700	150.9400	147.0800	148.6400	-1.543%	1,049,588	+39.397%
2025-05-14	151.8000	152.6800	148.8000	150.9700	-0.553%	1,258,978	+37.246%
2025-05-13	146.4300	152.8250	144.4361	151.8100	+4.265%	1,692,066	+36.486%
2025-05-12	142.0000	145.7100	140.3300	145.6000	+6.293%	1,612,956	+42.308%
2025-05-09	137.2600	137.7950	135.0000	136.9800	+0.249%	835,037	+51.263%
2025-05-08	140.3400	140.5099	136.5700	136.6400	-1.613%	1,368,407	+51.639%
2025-05-07	135.2300	139.3500	133.9962	138.8800	+3.665%	1,616,651	+49.194%
2025-05-06	126.4600	134.1500	125.7754	133.9700	+4.111%	2,574,971	+54.661%
2025-05-05	131.8700	132.8600	128.3100	128.6800	-3.306%	2,174,662	+61.020%
2025-05-02	131.8400	134.0000	130.3100	133.0800	+2.330%	1,682,566	+55.696%
2025-05-01	134.7400	134.8000	128.0600	130.0500	-3.165%	2,332,962	+59.323%
2025-04-30	133.0100	137.2200	130.7600	134.3000	-1.892%	2,550,119	+54.281%
2025-04-29	147.0000	148.3450	133.6000	136.8900	-14.801%	7,941,420	+51.362%
2025-04-28	160.1300	162.9200	158.3200	160.6700	+0.639%	2,787,531	+28.960%
2025-04-25	158.0750	160.2550	155.4600	159.6500	+1.500%	1,331,503	+29.784%
2025-04-24	159.4000	160.2650	156.1500	157.2900	-0.782%	1,002,747	+31.731%
2025-04-23	163.0200	165.3400	157.3418	158.5300	+1.045%	1,477,576	+30.701%
2025-04-22	152.2700	158.2400	151.0450	156.8900	+4.831%	1,877,444	+32.067%
2025-04-21	153.0700	153.9400	145.8200	149.6600	-2.470%	1,112,055	+38.447%
2025-04-17	148.9600	155.4500	148.9600	153.4500	+2.075%	1,061,973	+35.028%
2025-04-16	148.9700	152.3900	147.3800	150.3300	-0.457%	1,444,182	+37.830%
2025-04-15	148.4600	154.7225	148.4600	151.0200	+2.289%	1,517,872	+37.200%
2025-04-14	149.7500	151.8899	145.0950	147.6400	+2.692%	1,249,580	+40.341%
2025-04-11	141.4300	146.4100	139.7700	143.7700	+0.700%	1,277,157	+44.119%
2025-04-10	139.2900	146.6200	137.9000	142.7700	-2.406%	1,620,811	+45.129%
2025-04-09	130.5800	150.9870	128.0000	146.2900	+10.067%	3,172,470	+41.636%
2025-04-08	144.5000	145.4800	130.2000	132.9100	-2.730%	1,646,643	+55.895%
2025-04-07	125.0900	144.9900	122.0700	136.6400	+1.162%	2,031,400	+51.639%