EAT
Brinker International, Inc.
stockNYSE
Market OpenNov 11, 2026 12:04:27 PM EST
195.56USD+0.210%(+0.41)359,699
Pre-marketNov 11, 2026 8:13:30 AM EST
195.30USD+0.077%(+0.15)
EAT Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-11 | 192.61 | 197.24 | 192.61 | 195.56 | +0.210% | 359,699 | 0.000% |
| 2026-11-10 | 199.99 | 200.97 | 189.75 | 195.15 | -4.117% | 1,328,970 | +0.210% |
| 2026-11-09 | 208.71 | 209.96 | 199.09 | 203.53 | -1.472% | 1,695,872 | -3.916% |
| 2026-11-06 | 209.41 | 212.64 | 204.72 | 206.57 | -2.864% | 1,130,142 | -5.330% |
| 2026-11-05 | 223.00 | 225.39 | 209.06 | 212.66 | -3.529% | 1,146,579 | -8.041% |
| 2026-11-04 | 211.39 | 220.91 | 207.39 | 220.44 | +6.282% | 1,609,868 | -11.287% |
| 2026-11-03 | 212.22 | 212.68 | 205.19 | 207.41 | -2.091% | 1,052,986 | -5.713% |
| 2026-11-02 | 214.26 | 218.54 | 210.50 | 211.84 | -0.160% | 1,167,892 | -7.685% |
| 2026-10-30 | 223.95 | 223.95 | 208.75 | 212.18 | -3.511% | 1,213,868 | -7.833% |
| 2026-10-29 | 218.50 | 224.59 | 215.06 | 219.90 | -0.381% | 1,752,567 | -11.069% |
| 2026-10-28 | 207.00 | 231.74 | 201.83 | 220.74 | +12.210% | 3,550,056 | -11.407% |
| 2026-10-27 | 187.83 | 198.04 | 187.08 | 196.72 | +4.649% | 2,400,541 | -0.590% |
| 2026-10-26 | 185.22 | 193.44 | 184.53 | 187.98 | +2.890% | 1,565,619 | +4.032% |
| 2026-10-23 | 189.51 | 190.75 | 182.28 | 182.70 | -3.898% | 1,043,898 | +7.039% |
| 2026-10-22 | 186.88 | 190.42 | 183.77 | 190.11 | +1.090% | 989,697 | +2.867% |
| 2026-10-21 | 194.48 | 195.60 | 185.16 | 188.06 | -3.727% | 1,267,915 | +3.988% |
| 2026-10-20 | 195.91 | 201.26 | 194.37 | 195.34 | -1.289% | 1,288,704 | +0.113% |
| 2026-10-19 | 203.84 | 203.84 | 195.80 | 197.89 | -3.062% | 1,358,230 | -1.177% |
| 2026-10-16 | 206.05 | 212.23 | 201.16 | 204.14 | -0.376% | 1,124,072 | -4.203% |
| 2026-10-15 | 206.43 | 210.47 | 203.03 | 204.91 | +0.328% | 1,104,655 | -4.563% |
| 2026-10-14 | 204.83 | 205.54 | 198.41 | 204.24 | +0.934% | 1,274,340 | -4.250% |
| 2026-10-13 | 194.55 | 204.44 | 194.47 | 202.35 | +4.240% | 1,159,045 | -3.356% |
| 2026-10-12 | 193.46 | 197.30 | 190.19 | 194.12 | +0.129% | 1,168,434 | +0.742% |
| 2026-10-09 | 189.72 | 196.82 | 187.76 | 193.87 | +1.930% | 1,066,232 | +0.872% |
| 2026-10-08 | 186.41 | 193.00 | 183.46 | 190.20 | +2.639% | 1,181,012 | +2.818% |
| 2026-10-07 | 189.09 | 191.25 | 184.85 | 185.31 | -2.694% | 1,082,562 | +5.531% |
| 2026-10-06 | 194.19 | 195.32 | 189.19 | 190.44 | -1.916% | 950,950 | +2.689% |
| 2026-10-05 | 201.02 | 202.18 | 187.44 | 194.16 | -3.881% | 1,676,349 | +0.721% |
| 2026-10-02 | 194.30 | 202.22 | 192.17 | 202.00 | +3.947% | 954,777 | -3.188% |
| 2026-10-01 | 194.79 | 197.88 | 192.28 | 194.33 | +0.413% | 1,081,520 | +0.633% |
| 2026-09-30 | 197.88 | 200.15 | 190.83 | 193.53 | -2.802% | 1,480,660 | +1.049% |
| 2026-09-29 | 202.97 | 204.38 | 197.78 | 199.11 | -1.650% | 1,334,467 | -1.783% |
| 2026-09-28 | 207.18 | 211.49 | 199.67 | 202.45 | -2.292% | 1,234,986 | -3.403% |
| 2026-09-25 | 207.16 | 209.36 | 204.52 | 207.20 | +0.237% | 916,422 | -5.618% |
| 2026-09-24 | 209.88 | 212.13 | 204.92 | 206.71 | -1.940% | 878,726 | -5.394% |
| 2026-09-23 | 206.37 | 211.74 | 200.72 | 210.80 | +1.929% | 1,138,943 | -7.230% |
| 2026-09-22 | 205.00 | 213.49 | 204.76 | 206.81 | +3.250% | 1,475,997 | -5.440% |
| 2026-09-21 | 201.61 | 202.33 | 197.30 | 200.30 | +1.825% | 1,134,545 | -2.366% |
| 2026-09-18 | 200.22 | 200.99 | 192.50 | 196.71 | -1.428% | 8,527,478 | -0.585% |
| 2026-09-17 | 210.16 | 214.64 | 198.81 | 199.56 | -5.247% | 1,151,631 | -2.004% |
| 2026-09-16 | 204.85 | 216.28 | 204.50 | 210.61 | +3.509% | 1,544,561 | -7.146% |
| 2026-09-15 | 213.40 | 213.42 | 200.37 | 203.47 | -4.992% | 1,389,840 | -3.888% |
| 2026-09-14 | 213.47 | 217.53 | 212.03 | 214.16 | +0.786% | 1,445,015 | -8.685% |
| 2026-09-11 | 215.94 | 216.53 | 210.27 | 212.49 | -1.025% | 1,294,560 | -7.967% |
| 2026-09-10 | 213.06 | 219.65 | 211.86 | 214.69 | -0.288% | 1,175,071 | -8.911% |
| 2026-09-09 | 220.09 | 223.54 | 214.75 | 215.31 | -3.227% | 1,193,592 | -9.173% |
| 2026-09-08 | 230.24 | 230.35 | 220.34 | 222.49 | -3.358% | 1,053,586 | -12.104% |
| 2026-09-04 | 227.06 | 235.84 | 226.99 | 230.22 | +0.585% | 815,393 | -15.055% |
| 2026-09-03 | 230.78 | 234.34 | 228.32 | 228.88 | -0.918% | 646,841 | -14.558% |
| 2026-09-02 | 233.98 | 236.62 | 229.81 | 231.00 | -1.274% | 701,988 | -15.342% |
| 2026-09-01 | 226.63 | 234.47 | 226.30 | 233.98 | +2.398% | 987,679 | -16.420% |
| 2026-08-31 | 229.72 | 235.36 | 225.33 | 228.50 | -0.734% | 846,962 | -14.416% |
| 2026-08-28 | 234.40 | 237.65 | 228.89 | 230.19 | -1.299% | 617,809 | -15.044% |
| 2026-08-27 | 236.22 | 237.57 | 230.79 | 233.22 | -3.200% | 1,248,601 | -16.148% |
| 2026-08-26 | 248.76 | 249.77 | 240.09 | 240.93 | -3.124% | 635,938 | -18.831% |
| 2026-08-25 | 252.98 | 254.99 | 246.10 | 248.70 | -2.063% | 643,706 | -21.367% |
| 2026-08-24 | 248.88 | 254.94 | 245.62 | 253.94 | +3.202% | 969,637 | -22.990% |
| 2026-08-21 | 233.31 | 246.30 | 233.30 | 246.06 | +5.560% | 671,839 | -20.523% |
| 2026-08-20 | 229.68 | 233.10 | 227.01 | 233.10 | -0.154% | 683,017 | -16.105% |
| 2026-08-19 | 236.36 | 240.34 | 230.85 | 233.46 | -0.929% | 748,831 | -16.234% |
| 2026-08-18 | 239.92 | 242.94 | 234.59 | 235.65 | -2.507% | 739,776 | -17.013% |
| 2026-08-17 | 235.90 | 249.44 | 233.05 | 241.71 | +1.923% | 924,255 | -19.093% |
| 2026-08-14 | 238.41 | 239.82 | 235.00 | 237.15 | -0.612% | 824,750 | -17.537% |
| 2026-08-13 | 248.76 | 253.71 | 236.51 | 238.61 | -2.961% | 1,753,527 | -18.042% |
| 2026-08-12 | 234.08 | 252.52 | 222.00 | 245.89 | +11.071% | 2,501,586 | -20.469% |
| 2026-08-11 | 226.99 | 232.47 | 219.66 | 221.38 | -2.707% | 1,818,007 | -11.663% |
| 2026-08-10 | 228.76 | 228.92 | 223.51 | 227.54 | +1.039% | 1,067,295 | -14.055% |
| 2026-08-07 | 228.74 | 228.74 | 223.99 | 225.20 | -0.911% | 735,186 | -13.162% |
| 2026-08-06 | 222.58 | 229.99 | 220.01 | 227.27 | +0.575% | 781,602 | -13.953% |
| 2026-08-05 | 221.52 | 226.70 | 220.01 | 225.97 | +3.537% | 795,393 | -13.458% |
| 2026-08-04 | 222.12 | 225.50 | 217.09 | 218.25 | -3.129% | 1,335,794 | -10.396% |
| 2026-08-03 | 215.75 | 225.50 | 215.37 | 225.30 | +5.428% | 1,639,531 | -13.200% |
| 2026-07-31 | 208.99 | 214.22 | 207.63 | 213.70 | +1.830% | 974,363 | -8.489% |
| 2026-07-30 | 208.49 | 210.24 | 204.50 | 209.86 | +2.007% | 670,135 | -6.814% |
| 2026-07-29 | 198.64 | 208.88 | 198.05 | 205.73 | +3.778% | 1,434,275 | -4.943% |
| 2026-07-28 | 200.00 | 202.81 | 194.72 | 198.24 | +1.433% | 1,081,203 | -1.352% |
| 2026-07-27 | 191.17 | 197.99 | 191.00 | 195.44 | +4.525% | 1,166,485 | +0.061% |
| 2026-07-24 | 184.36 | 189.49 | 182.01 | 186.98 | +1.070% | 892,923 | +4.589% |
| 2026-07-23 | 184.82 | 188.66 | 181.10 | 185.00 | -1.191% | 1,380,086 | +5.708% |
| 2026-07-22 | 192.12 | 192.49 | 184.31 | 187.23 | -2.904% | 1,275,713 | +4.449% |
| 2026-07-21 | 192.50 | 195.83 | 189.56 | 192.83 | -1.118% | 1,161,299 | +1.416% |
| 2026-07-20 | 193.20 | 196.38 | 191.10 | 195.01 | +2.989% | 1,089,823 | +0.282% |
| 2026-07-17 | 185.00 | 189.78 | 183.04 | 189.35 | +2.092% | 743,253 | +3.280% |
| 2026-07-16 | 179.59 | 187.73 | 178.08 | 185.47 | +3.823% | 1,168,433 | +5.440% |
| 2026-07-15 | 185.26 | 188.33 | 177.62 | 178.64 | -3.610% | 1,325,897 | +9.472% |
| 2026-07-14 | 192.20 | 192.20 | 184.43 | 185.33 | -2.082% | 693,944 | +5.520% |
| 2026-07-13 | 187.33 | 191.53 | 184.90 | 189.27 | +2.165% | 715,496 | +3.323% |
| 2026-07-10 | 182.00 | 189.40 | 180.09 | 185.26 | +2.563% | 953,042 | +5.560% |
| 2026-07-09 | 176.74 | 182.41 | 176.28 | 180.63 | +3.241% | 1,103,429 | +8.266% |
| 2026-07-08 | 173.71 | 176.31 | 168.29 | 174.96 | -0.194% | 1,559,894 | +11.774% |
| 2026-07-07 | 178.48 | 181.72 | 172.00 | 175.30 | -0.556% | 955,129 | +11.557% |
| 2026-07-06 | 180.00 | 180.43 | 173.56 | 176.28 | -0.805% | 930,949 | +10.937% |
| 2026-07-02 | 173.27 | 178.25 | 171.12 | 177.71 | +3.278% | 1,057,388 | +10.044% |
| 2026-07-01 | 166.21 | 172.85 | 166.21 | 172.07 | +2.423% | 1,081,618 | +13.651% |
| 2026-06-30 | 167.33 | 169.07 | 163.87 | 168.00 | +0.221% | 848,497 | +16.405% |
| 2026-06-29 | 172.54 | 172.54 | 163.02 | 167.63 | -2.234% | 797,727 | +16.662% |
| 2026-06-26 | 170.64 | 172.82 | 165.50 | 171.46 | -1.125% | 2,037,614 | +14.056% |
| 2026-06-25 | 168.47 | 177.77 | 166.71 | 173.41 | +2.084% | 1,177,118 | +12.773% |
| 2026-06-24 | 165.33 | 171.90 | 164.95 | 169.87 | +3.422% | 986,845 | +15.123% |
| 2026-06-23 | 163.45 | 165.95 | 162.04 | 164.25 | -0.128% | 638,909 | +19.062% |
| 2026-06-22 | 166.93 | 168.34 | 162.35 | 164.46 | -0.261% | 790,609 | +18.910% |
| 2026-06-18 | 161.01 | 166.48 | 161.00 | 164.89 | +3.835% | 1,002,265 | +18.600% |
| 2026-06-17 | 151.85 | 162.74 | 151.41 | 158.80 | +3.419% | 668,157 | +23.149% |
| 2026-06-16 | 156.74 | 158.27 | 153.30 | 153.55 | -1.722% | 811,314 | +27.359% |
| 2026-06-15 | 159.33 | 161.87 | 155.35 | 156.24 | -1.933% | 943,814 | +25.166% |
| 2026-06-12 | 160.60 | 161.70 | 157.87 | 159.32 | +0.372% | 638,017 | +22.747% |
| 2026-06-11 | 147.67 | 159.80 | 147.49 | 158.73 | +7.679% | 1,163,510 | +23.203% |
| 2026-06-10 | 150.95 | 154.55 | 145.96 | 147.41 | -2.267% | 1,051,129 | +32.664% |
| 2026-06-09 | 146.11 | 152.32 | 146.11 | 150.83 | +3.209% | 849,766 | +29.656% |
| 2026-06-08 | 139.71 | 147.41 | 138.18 | 146.14 | +4.044% | 1,035,528 | +33.817% |
| 2026-06-05 | 137.00 | 142.12 | 137.00 | 140.46 | +2.901% | 773,276 | +39.228% |
| 2026-06-04 | 142.66 | 143.23 | 133.16 | 136.50 | -2.681% | 914,870 | +43.267% |
| 2026-06-03 | 135.70 | 141.50 | 134.79 | 140.26 | +1.491% | 775,004 | +39.427% |
| 2026-06-02 | 138.22 | 140.62 | 136.69 | 138.20 | -2.511% | 675,491 | +41.505% |
| 2026-06-01 | 142.38 | 142.50 | 135.81 | 141.76 | -0.435% | 763,102 | +37.951% |
| 2026-05-29 | 139.06 | 146.07 | 137.63 | 142.38 | +1.685% | 834,817 | +37.351% |
| 2026-05-28 | 139.44 | 141.03 | 136.50 | 140.02 | -1.032% | 924,830 | +39.666% |
| 2026-05-27 | 141.08 | 144.89 | 139.23 | 141.48 | +1.289% | 1,043,385 | +38.224% |
| 2026-05-26 | 139.10 | 142.24 | 136.77 | 139.68 | +1.652% | 937,935 | +40.006% |
| 2026-05-22 | 137.33 | 139.62 | 135.65 | 137.41 | +0.615% | 773,149 | +42.319% |
| 2026-05-21 | 130.49 | 137.38 | 130.18 | 136.57 | +4.109% | 926,502 | +43.194% |
| 2026-05-20 | 128.22 | 134.11 | 124.96 | 131.18 | +3.839% | 1,055,032 | +49.078% |
| 2026-05-19 | 131.02 | 131.34 | 126.01 | 126.33 | -4.520% | 1,046,538 | +54.801% |
| 2026-05-18 | 134.75 | 135.94 | 131.67 | 132.31 | -3.578% | 1,085,149 | +47.804% |
| 2026-05-15 | 136.75 | 139.07 | 134.22 | 137.22 | +0.344% | 1,153,756 | +42.516% |
| 2026-05-14 | 128.11 | 136.91 | 127.56 | 136.75 | +8.223% | 2,394,973 | +43.005% |
| 2026-05-13 | 135.19 | 135.78 | 126.30 | 126.36 | -6.628% | 1,668,867 | +54.764% |
| 2026-05-12 | 139.57 | 141.03 | 135.31 | 135.33 | -3.066% | 1,027,662 | +44.506% |
| 2026-05-11 | 139.77 | 141.58 | 137.88 | 139.61 | +0.671% | 1,173,157 | +40.076% |
| 2026-05-08 | 147.94 | 148.80 | 138.64 | 138.68 | -5.208% | 1,047,343 | +41.015% |
| 2026-05-07 | 146.80 | 148.26 | 141.01 | 146.30 | -0.551% | 1,311,013 | +33.671% |
| 2026-05-06 | 148.12 | 151.00 | 144.95 | 147.11 | +1.497% | 997,052 | +32.935% |
| 2026-05-05 | 142.27 | 146.49 | 140.01 | 144.94 | +3.396% | 1,103,150 | +34.925% |
| 2026-05-04 | 148.01 | 148.65 | 140.13 | 140.18 | -5.373% | 1,305,988 | +39.506% |
| 2026-05-01 | 153.25 | 155.04 | 144.94 | 148.14 | -2.693% | 971,022 | +32.010% |
| 2026-04-30 | 150.79 | 154.19 | 147.41 | 152.24 | +3.004% | 1,511,019 | +28.455% |
| 2026-04-29 | 143.00 | 150.70 | 141.00 | 147.80 | +14.449% | 3,908,123 | +32.314% |
| 2026-04-28 | 133.33 | 136.61 | 128.30 | 129.14 | -3.720% | 2,143,113 | +51.433% |
| 2026-04-27 | 139.10 | 139.16 | 131.57 | 134.13 | -3.274% | 1,714,521 | +45.799% |
| 2026-04-24 | 140.01 | 142.02 | 136.85 | 138.67 | -3.601% | 1,499,439 | +41.025% |
| 2026-04-23 | 148.49 | 149.19 | 143.38 | 143.85 | -2.646% | 866,371 | +35.947% |
| 2026-04-22 | 148.18 | 151.89 | 146.29 | 147.76 | +0.034% | 962,548 | +32.350% |
| 2026-04-21 | 155.56 | 157.89 | 144.76 | 147.71 | -6.696% | 1,822,792 | +32.395% |
| 2026-04-20 | 155.79 | 159.34 | 150.97 | 158.31 | +0.107% | 1,839,332 | +23.530% |
| 2026-04-17 | 154.40 | 161.71 | 154.40 | 158.14 | +4.666% | 1,357,465 | +23.663% |
| 2026-04-16 | 155.58 | 156.93 | 150.25 | 151.09 | -3.905% | 1,335,660 | +29.433% |
| 2026-04-15 | 160.00 | 161.46 | 156.78 | 157.23 | -1.268% | 842,917 | +24.378% |
| 2026-04-14 | 152.56 | 159.49 | 152.20 | 159.25 | +3.308% | 759,519 | +22.801% |
| 2026-04-13 | 153.74 | 154.62 | 146.00 | 154.15 | -0.632% | 951,993 | +26.863% |
| 2026-04-10 | 154.50 | 157.38 | 153.61 | 155.13 | +0.168% | 744,037 | +26.062% |
| 2026-04-09 | 152.73 | 156.20 | 151.43 | 154.87 | +0.794% | 692,838 | +26.274% |
| 2026-04-08 | 153.66 | 160.00 | 153.65 | 153.65 | +3.531% | 1,351,518 | +27.276% |
| 2026-04-07 | 149.21 | 150.00 | 146.57 | 148.41 | -0.795% | 665,287 | +31.770% |
| 2026-04-06 | 144.48 | 149.99 | 143.82 | 149.60 | +3.393% | 660,397 | +30.722% |
| 2026-04-02 | 142.52 | 146.09 | 141.45 | 144.69 | +0.935% | 1,003,346 | +35.158% |
| 2026-04-01 | 145.39 | 145.75 | 141.26 | 143.35 | +0.406% | 656,479 | +36.421% |
| 2026-03-31 | 141.77 | 145.06 | 138.63 | 142.77 | +4.448% | 766,156 | +36.976% |
| 2026-03-30 | 135.68 | 137.58 | 134.23 | 136.69 | +2.259% | 901,808 | +43.068% |
| 2026-03-27 | 135.00 | 137.21 | 129.58 | 133.67 | -2.835% | 1,301,215 | +46.301% |
| 2026-03-26 | 145.38 | 147.72 | 137.03 | 137.57 | -6.485% | 1,275,946 | +42.153% |
| 2026-03-25 | 153.00 | 153.53 | 146.46 | 147.11 | -2.955% | 1,077,294 | +32.935% |
| 2026-03-24 | 145.66 | 152.07 | 143.22 | 151.59 | +3.151% | 848,647 | +29.006% |
| 2026-03-23 | 147.12 | 150.68 | 146.00 | 146.96 | +2.483% | 962,571 | +33.070% |
| 2026-03-20 | 144.62 | 145.74 | 142.82 | 143.40 | -0.939% | 1,941,660 | +36.374% |
| 2026-03-19 | 139.50 | 146.79 | 138.35 | 144.76 | +3.363% | 929,245 | +35.093% |
| 2026-03-18 | 141.98 | 142.29 | 139.27 | 140.05 | -1.905% | 782,574 | +39.636% |
| 2026-03-17 | 144.97 | 145.89 | 142.71 | 142.77 | -0.909% | 706,905 | +36.976% |
| 2026-03-16 | 146.00 | 146.93 | 142.31 | 144.08 | +0.042% | 1,397,457 | +35.730% |
| 2026-03-13 | 140.76 | 144.54 | 139.34 | 144.02 | +3.851% | 1,349,846 | +35.787% |
| 2026-03-12 | 141.87 | 143.15 | 138.05 | 138.68 | -3.928% | 1,331,894 | +41.015% |
| 2026-03-11 | 140.11 | 145.96 | 139.64 | 144.35 | +3.240% | 1,187,008 | +35.476% |
| 2026-03-10 | 135.51 | 143.49 | 135.51 | 139.82 | +1.636% | 1,423,576 | +39.866% |
| 2026-03-09 | 133.63 | 137.81 | 129.02 | 137.57 | +2.047% | 1,205,471 | +42.153% |
| 2026-03-06 | 136.20 | 136.20 | 131.00 | 134.81 | -3.968% | 1,329,978 | +45.063% |
| 2026-03-05 | 137.05 | 141.93 | 135.89 | 140.38 | +1.769% | 1,024,610 | +39.308% |
| 2026-03-04 | 141.25 | 142.68 | 136.22 | 137.94 | -2.142% | 1,108,021 | +41.772% |
| 2026-03-03 | 137.91 | 142.96 | 135.27 | 140.96 | -1.018% | 1,191,182 | +38.734% |
| 2026-03-02 | 146.24 | 147.07 | 142.10 | 142.41 | -3.907% | 1,390,083 | +37.322% |
| 2026-02-27 | 149.00 | 152.57 | 144.09 | 148.20 | -2.262% | 1,571,820 | +31.957% |
| 2026-02-26 | 146.49 | 151.75 | 146.49 | 151.63 | +4.645% | 1,709,999 | +28.972% |
| 2026-02-25 | 142.08 | 145.31 | 139.32 | 144.90 | +2.649% | 1,257,320 | +34.962% |
| 2026-02-24 | 140.02 | 143.31 | 139.75 | 141.16 | +0.270% | 1,088,625 | +38.538% |
| 2026-02-23 | 145.00 | 145.18 | 136.59 | 140.78 | -3.918% | 1,868,578 | +38.912% |
| 2026-02-20 | 150.00 | 151.01 | 143.15 | 146.52 | -2.716% | 1,843,259 | +33.470% |
| 2026-02-19 | 156.07 | 158.37 | 150.27 | 150.61 | -4.864% | 1,109,087 | +29.845% |
| 2026-02-18 | 160.13 | 165.00 | 157.81 | 158.31 | -3.074% | 1,107,647 | +23.530% |
| 2026-02-17 | 164.05 | 164.05 | 156.38 | 163.33 | +1.403% | 1,168,209 | +19.733% |
| 2026-02-13 | 163.33 | 165.33 | 158.63 | 161.07 | -0.904% | 832,838 | +21.413% |
| 2026-02-12 | 168.10 | 169.47 | 160.74 | 162.54 | -2.361% | 1,433,223 | +20.315% |
| 2026-02-11 | 164.19 | 167.75 | 161.38 | 166.47 | +2.022% | 1,015,358 | +17.475% |
| 2026-02-10 | 170.07 | 172.03 | 163.15 | 163.17 | -4.696% | 1,084,284 | +19.850% |
| 2026-02-09 | 170.00 | 175.29 | 168.19 | 171.21 | +1.350% | 1,178,709 | +14.222% |
| 2026-02-06 | 161.00 | 169.71 | 161.00 | 168.93 | +5.161% | 1,285,633 | +15.764% |
| 2026-02-05 | 162.80 | 166.01 | 159.54 | 160.64 | -0.876% | 1,412,111 | +21.738% |
| 2026-02-04 | 164.65 | 167.00 | 160.40 | 162.06 | -0.850% | 1,840,764 | +20.671% |
| 2026-02-03 | 161.00 | 163.64 | 158.15 | 163.45 | +0.820% | 1,443,592 | +19.645% |
| 2026-02-02 | 161.32 | 162.34 | 156.29 | 162.12 | +2.790% | 1,468,054 | +20.627% |
| 2026-01-30 | 159.11 | 160.96 | 153.42 | 157.72 | -1.818% | 1,419,513 | +23.992% |
| 2026-01-29 | 158.25 | 164.25 | 152.88 | 160.64 | +2.554% | 1,765,836 | +21.738% |
| 2026-01-28 | 167.88 | 168.48 | 152.26 | 156.64 | -0.413% | 3,355,770 | +24.847% |
| 2026-01-27 | 157.46 | 159.75 | 155.50 | 157.29 | -0.070% | 1,709,216 | +24.331% |
| 2026-01-26 | 161.50 | 163.83 | 156.73 | 157.40 | -3.299% | 1,316,896 | +24.244% |
| 2026-01-23 | 161.50 | 163.04 | 158.16 | 162.77 | +0.203% | 1,088,899 | +20.145% |
| 2026-01-22 | 163.37 | 167.14 | 161.71 | 162.44 | +0.957% | 1,027,483 | +20.389% |
| 2026-01-21 | 160.11 | 165.00 | 159.10 | 160.90 | +0.732% | 1,080,111 | +21.541% |
| 2026-01-20 | 161.60 | 164.50 | 158.24 | 159.73 | +1.300% | 1,393,272 | +22.432% |
| 2026-01-16 | 166.76 | 167.27 | 157.33 | 157.68 | -5.417% | 1,413,249 | +24.023% |
| 2026-01-15 | 165.31 | 167.98 | 163.11 | 166.71 | +0.713% | 749,448 | +17.306% |
| 2026-01-14 | 165.05 | 166.91 | 162.58 | 165.53 | -0.445% | 786,508 | +18.142% |
| 2026-01-13 | 164.93 | 168.16 | 164.12 | 166.27 | -0.847% | 798,915 | +17.616% |
| 2026-01-12 | 160.41 | 167.85 | 159.12 | 167.69 | +4.800% | 1,015,378 | +16.620% |
| 2026-01-09 | 161.23 | 161.50 | 155.59 | 160.01 | +0.006% | 807,875 | +22.217% |
| 2026-01-08 | 154.88 | 161.99 | 153.56 | 160.00 | +2.413% | 1,256,996 | +22.225% |
| 2026-01-07 | 155.76 | 157.43 | 152.43 | 156.23 | +0.180% | 722,746 | +25.174% |
| 2026-01-06 | 151.77 | 158.46 | 150.80 | 155.95 | +4.328% | 1,061,952 | +25.399% |
| 2026-01-05 | 149.34 | 151.99 | 146.53 | 149.48 | -1.346% | 948,673 | +30.827% |
| 2026-01-02 | 144.94 | 152.00 | 144.83 | 151.52 | +5.574% | 1,113,254 | +29.065% |
| 2025-12-31 | 142.49 | 144.42 | 141.15 | 143.52 | +0.518% | 974,191 | +36.260% |
| 2025-12-30 | 143.07 | 146.50 | 142.56 | 142.78 | -0.363% | 1,057,399 | +36.966% |
| 2025-12-29 | 148.50 | 148.69 | 142.86 | 143.30 | -4.218% | 818,344 | +36.469% |
| 2025-12-26 | 150.47 | 153.38 | 149.21 | 149.61 | -0.894% | 517,112 | +30.713% |
| 2025-12-24 | 148.34 | 151.56 | 148.34 | 150.96 | +1.438% | 265,202 | +29.544% |
| 2025-12-23 | 150.67 | 150.67 | 144.51 | 148.82 | -1.476% | 923,379 | +31.407% |
| 2025-12-22 | 149.00 | 151.25 | 147.45 | 151.05 | +1.077% | 835,814 | +29.467% |
| 2025-12-19 | 150.69 | 151.62 | 146.04 | 149.44 | -0.770% | 1,479,435 | +30.862% |
| 2025-12-18 | 149.43 | 154.83 | 149.01 | 150.60 | +3.498% | 1,284,151 | +29.854% |
| 2025-12-17 | 144.20 | 150.60 | 143.52 | 145.51 | -0.206% | 1,311,625 | +34.396% |
| 2025-12-16 | 145.22 | 148.63 | 144.13 | 145.81 | +0.837% | 972,668 | +34.120% |
| 2025-12-15 | 145.96 | 148.90 | 144.07 | 144.60 | +0.104% | 1,365,210 | +35.242% |
| 2025-12-12 | 142.49 | 150.34 | 142.49 | 144.45 | +1.347% | 1,001,010 | +35.382% |
| 2025-12-11 | 137.98 | 146.60 | 137.23 | 142.53 | +4.532% | 1,378,566 | +37.206% |
| 2025-12-10 | 139.48 | 141.00 | 134.25 | 136.35 | -2.691% | 1,581,331 | +43.425% |
| 2025-12-09 | 142.60 | 143.25 | 136.75 | 140.12 | -1.539% | 1,127,299 | +39.566% |
| 2025-12-08 | 140.65 | 143.99 | 138.24 | 142.31 | +1.324% | 1,120,070 | +37.418% |
| 2025-12-05 | 143.63 | 143.66 | 139.54 | 140.45 | -1.258% | 1,095,974 | +39.238% |
| 2025-12-04 | 142.41 | 145.45 | 138.32 | 142.24 | +0.120% | 1,691,789 | +37.486% |
| 2025-12-03 | 149.05 | 150.00 | 140.91 | 142.07 | -4.670% | 2,003,568 | +37.650% |
| 2025-12-02 | 152.24 | 153.60 | 147.47 | 149.03 | -1.546% | 1,446,945 | +31.222% |
| 2025-12-01 | 152.12 | 154.42 | 150.55 | 151.37 | -1.574% | 1,521,930 | +29.193% |
| 2025-11-28 | 152.00 | 155.18 | 151.46 | 153.79 | +1.331% | 744,682 | +27.160% |
| 2025-11-26 | 149.56 | 154.84 | 149.04 | 151.77 | +1.376% | 1,710,678 | +28.853% |
| 2025-11-25 | 146.01 | 153.05 | 145.45 | 149.71 | +6.715% | 2,564,286 | +30.626% |
| 2025-11-24 | 137.00 | 142.20 | 136.47 | 140.29 | +3.949% | 2,058,955 | +39.397% |
| 2025-11-21 | 127.83 | 136.51 | 127.81 | 134.96 | +6.159% | 1,779,777 | +44.902% |
| 2025-11-20 | 128.00 | 131.88 | 126.67 | 127.13 | -0.633% | 1,708,525 | +53.827% |
| 2025-11-19 | 123.10 | 131.13 | 123.10 | 127.94 | +4.697% | 2,409,655 | +52.853% |
| 2025-11-18 | 120.07 | 123.41 | 118.36 | 122.20 | +0.917% | 1,923,277 | +60.033% |
| 2025-11-17 | 114.73 | 124.61 | 114.73 | 121.09 | +6.979% | 2,578,834 | +61.500% |
| 2025-11-14 | 115.82 | 117.28 | 112.89 | 113.19 | -3.389% | 1,636,688 | +72.771% |
| 2025-11-13 | 112.88 | 117.58 | 111.61 | 117.16 | +3.034% | 2,691,882 | +66.917% |
| 2025-11-12 | 106.93 | 114.92 | 105.51 | 113.71 | +7.466% | 2,507,875 | +71.981% |
| 2025-11-11 | 106.19 | 106.56 | 103.74 | 105.81 | -0.750% | 1,083,689 | +84.822% |
| 2025-11-10 | 103.38 | 107.44 | 102.92 | 106.61 | +3.868% | 2,228,998 | +83.435% |
| 2025-11-07 | 102.22 | 104.64 | 101.37 | 102.64 | +0.342% | 1,339,853 | +90.530% |
| 2025-11-06 | 104.25 | 104.25 | 100.30 | 102.29 | -1.188% | 1,822,432 | +91.182% |
| 2025-11-05 | 103.88 | 104.92 | 101.60 | 103.52 | -1.004% | 1,738,862 | +88.910% |
| 2025-11-04 | 105.05 | 106.34 | 104.00 | 104.57 | -0.457% | 1,805,601 | +87.013% |
| 2025-11-03 | 107.33 | 107.51 | 103.41 | 105.05 | -3.322% | 1,658,736 | +86.159% |
| 2025-10-31 | 107.17 | 110.21 | 107.00 | 108.66 | +0.527% | 1,535,991 | +79.974% |
| 2025-10-30 | 112.60 | 113.27 | 107.11 | 108.09 | -5.992% | 2,676,757 | +80.923% |
| 2025-10-29 | 114.44 | 128.00 | 114.00 | 114.98 | -7.468% | 5,310,412 | +70.082% |
| 2025-10-28 | 125.07 | 128.12 | 122.30 | 124.26 | -1.529% | 2,498,570 | +57.380% |
| 2025-10-27 | 128.23 | 129.00 | 123.11 | 126.19 | -0.880% | 2,033,596 | +54.973% |
| 2025-10-24 | 126.72 | 127.59 | 125.55 | 127.31 | +0.744% | 1,108,632 | +53.609% |
| 2025-10-23 | 130.38 | 130.38 | 124.00 | 126.37 | -4.301% | 1,446,110 | +54.752% |
| 2025-10-22 | 131.92 | 132.90 | 130.98 | 132.05 | -1.056% | 938,879 | +48.095% |
| 2025-10-21 | 129.69 | 133.62 | 129.47 | 133.46 | +2.836% | 793,245 | +46.531% |
| 2025-10-20 | 128.37 | 131.07 | 127.28 | 129.78 | +1.510% | 958,921 | +50.686% |
| 2025-10-17 | 127.91 | 129.28 | 126.27 | 127.85 | -0.335% | 1,213,391 | +52.961% |
| 2025-10-16 | 129.98 | 130.18 | 126.01 | 128.28 | -1.942% | 1,228,959 | +52.448% |
| 2025-10-15 | 131.57 | 133.51 | 129.49 | 130.82 | -0.901% | 1,062,184 | +49.488% |
| 2025-10-14 | 127.09 | 132.77 | 126.00 | 132.01 | +2.732% | 1,270,140 | +48.140% |
| 2025-10-13 | 125.54 | 133.00 | 125.54 | 128.50 | +2.915% | 1,557,787 | +52.187% |
| 2025-10-10 | 123.32 | 125.58 | 123.14 | 124.86 | +0.338% | 1,076,902 | +56.623% |
| 2025-10-09 | 121.61 | 125.85 | 121.23 | 124.44 | +2.100% | 1,515,993 | +57.152% |
| 2025-10-08 | 127.91 | 128.71 | 121.73 | 121.88 | -4.130% | 1,173,445 | +60.453% |
| 2025-10-07 | 129.30 | 129.67 | 125.55 | 127.13 | +0.482% | 1,210,203 | +53.827% |
| 2025-10-06 | 130.09 | 130.50 | 126.35 | 126.52 | -0.055% | 1,204,064 | +54.568% |
| 2025-10-03 | 128.00 | 128.43 | 125.29 | 126.59 | -0.900% | 1,130,183 | +54.483% |
| 2025-10-02 | 124.99 | 129.41 | 124.60 | 127.74 | +2.151% | 1,388,291 | +53.092% |
| 2025-10-01 | 126.85 | 127.78 | 124.27 | 125.05 | -1.287% | 1,716,496 | +56.385% |
| 2025-09-30 | 130.90 | 131.69 | 124.89 | 126.68 | -4.730% | 2,365,265 | +54.373% |
| 2025-09-29 | 134.87 | 134.87 | 130.10 | 132.97 | +0.590% | 1,190,256 | +47.071% |
| 2025-09-26 | 133.16 | 134.00 | 130.05 | 132.19 | -0.631% | 1,178,843 | +47.939% |
| 2025-09-25 | 136.19 | 136.38 | 132.65 | 133.03 | -2.869% | 1,303,019 | +47.004% |
| 2025-09-24 | 139.68 | 142.87 | 136.84 | 136.96 | -1.240% | 1,088,894 | +42.786% |
| 2025-09-23 | 138.20 | 139.23 | 135.13 | 138.68 | -0.014% | 1,125,769 | +41.015% |
| 2025-09-22 | 138.56 | 140.25 | 136.66 | 138.70 | +1.724% | 1,655,644 | +40.995% |
| 2025-09-19 | 139.38 | 140.13 | 134.02 | 136.35 | -1.815% | 2,375,060 | +43.425% |
| 2025-09-18 | 142.40 | 142.65 | 138.62 | 138.87 | -3.810% | 1,728,552 | +40.822% |
| 2025-09-17 | 144.33 | 147.74 | 142.53 | 144.37 | +0.125% | 1,299,940 | +35.458% |
| 2025-09-16 | 151.99 | 152.00 | 143.58 | 144.19 | -5.660% | 1,763,359 | +35.627% |
| 2025-09-15 | 156.08 | 156.08 | 151.90 | 152.84 | -0.534% | 1,639,978 | +27.951% |
| 2025-09-12 | 157.74 | 158.55 | 153.56 | 153.66 | -3.328% | 1,102,692 | +27.268% |
| 2025-09-11 | 154.24 | 159.41 | 152.51 | 158.95 | +2.847% | 826,163 | +23.032% |
| 2025-09-10 | 155.37 | 155.37 | 150.19 | 154.55 | -0.751% | 1,089,117 | +26.535% |
| 2025-09-09 | 154.93 | 157.58 | 151.61 | 155.72 | -0.568% | 874,414 | +25.584% |
| 2025-09-08 | 159.00 | 159.75 | 154.91 | 156.61 | -1.018% | 781,567 | +24.871% |
| 2025-09-05 | 159.64 | 160.98 | 156.51 | 158.22 | -1.038% | 1,098,842 | +23.600% |
| 2025-09-04 | 167.48 | 171.13 | 159.05 | 159.88 | +0.516% | 1,662,637 | +22.317% |
| 2025-09-03 | 156.63 | 163.54 | 156.41 | 159.06 | +2.053% | 1,350,190 | +22.947% |
| 2025-09-02 | 154.17 | 156.55 | 152.98 | 155.86 | -0.077% | 1,118,842 | +25.472% |
| 2025-08-29 | 155.14 | 156.04 | 151.88 | 155.98 | +0.289% | 920,263 | +25.375% |
| 2025-08-28 | 155.69 | 157.52 | 152.56 | 155.53 | -0.391% | 966,451 | +25.738% |
| 2025-08-27 | 161.36 | 161.78 | 156.12 | 156.14 | -3.516% | 1,179,883 | +25.247% |
| 2025-08-26 | 152.20 | 162.10 | 152.20 | 161.83 | +6.572% | 1,777,563 | +20.843% |
| 2025-08-25 | 150.51 | 155.74 | 150.24 | 151.85 | +0.964% | 1,236,448 | +28.785% |
| 2025-08-22 | 152.64 | 155.97 | 149.82 | 150.40 | -1.170% | 1,156,529 | +30.027% |
| 2025-08-21 | 152.90 | 153.35 | 150.82 | 152.18 | -0.275% | 714,573 | +28.506% |
| 2025-08-20 | 155.37 | 155.37 | 149.18 | 152.60 | -0.800% | 1,317,329 | +28.152% |
| 2025-08-19 | 155.53 | 159.78 | 152.47 | 153.83 | -1.309% | 1,213,204 | +27.127% |
| 2025-08-18 | 157.90 | 159.60 | 152.00 | 155.87 | -1.448% | 1,307,711 | +25.464% |
| 2025-08-15 | 158.57 | 160.32 | 156.66 | 158.16 | +0.051% | 1,290,643 | +23.647% |
| 2025-08-14 | 156.12 | 160.09 | 154.68 | 158.08 | +0.445% | 1,812,388 | +23.710% |
| 2025-08-13 | 163.12 | 167.79 | 151.27 | 157.38 | +1.614% | 4,331,524 | +24.260% |
| 2025-08-12 | 153.87 | 156.04 | 151.07 | 154.88 | +1.834% | 2,065,097 | +26.265% |
| 2025-08-11 | 152.39 | 152.62 | 149.33 | 152.09 | +0.079% | 1,559,426 | +28.582% |
| 2025-08-08 | 160.00 | 160.16 | 149.06 | 151.97 | -4.709% | 1,356,754 | +28.683% |
| 2025-08-07 | 159.94 | 161.12 | 156.90 | 159.48 | +0.245% | 840,013 | +22.624% |
| 2025-08-06 | 158.95 | 159.57 | 156.30 | 159.09 | +0.258% | 485,222 | +22.924% |
| 2025-08-05 | 160.15 | 161.31 | 158.26 | 158.68 | -1.177% | 814,366 | +23.242% |
| 2025-08-04 | 157.24 | 161.04 | 155.86 | 160.57 | +2.989% | 816,958 | +21.791% |
| 2025-08-01 | 154.00 | 156.89 | 152.01 | 155.91 | -1.072% | 1,455,983 | +25.431% |
| 2025-07-31 | 163.54 | 164.35 | 157.14 | 157.60 | -4.997% | 1,254,341 | +24.086% |
| 2025-07-30 | 161.38 | 168.87 | 161.38 | 165.89 | +4.026% | 1,300,042 | +17.885% |
| 2025-07-29 | 158.10 | 161.99 | 156.49 | 159.47 | +1.483% | 1,763,026 | +22.631% |
| 2025-07-28 | 154.96 | 157.51 | 154.18 | 157.14 | +2.371% | 1,094,141 | +24.450% |
| 2025-07-25 | 153.00 | 153.93 | 151.34 | 153.50 | +0.775% | 872,843 | +27.401% |
| 2025-07-24 | 159.51 | 159.51 | 151.76 | 152.32 | -5.102% | 1,736,083 | +28.388% |
| 2025-07-23 | 161.45 | 165.53 | 159.36 | 160.51 | -0.490% | 1,150,658 | +21.837% |
| 2025-07-22 | 162.54 | 163.02 | 159.15 | 161.30 | -0.854% | 1,090,804 | +21.240% |
| 2025-07-21 | 162.48 | 165.00 | 161.00 | 162.69 | +0.550% | 1,047,398 | +20.204% |
| 2025-07-18 | 165.00 | 166.24 | 159.95 | 161.80 | -2.017% | 1,528,186 | +20.865% |
| 2025-07-17 | 166.20 | 167.97 | 162.31 | 165.13 | -0.632% | 1,590,864 | +18.428% |
| 2025-07-16 | 165.12 | 167.96 | 164.45 | 166.18 | +1.015% | 1,196,198 | +17.680% |
| 2025-07-15 | 165.36 | 167.99 | 162.29 | 164.51 | -0.526% | 1,045,986 | +18.874% |
| 2025-07-14 | 165.90 | 168.34 | 163.03 | 165.38 | +0.176% | 1,169,760 | +18.249% |
| 2025-07-11 | 167.52 | 167.52 | 162.40 | 165.09 | -0.972% | 1,426,178 | +18.457% |
| 2025-07-10 | 169.50 | 170.44 | 166.32 | 166.71 | -1.466% | 1,622,458 | +17.306% |
| 2025-07-09 | 173.32 | 173.85 | 167.76 | 169.19 | -1.220% | 1,301,792 | +15.586% |
| 2025-07-08 | 173.93 | 177.17 | 171.28 | 171.28 | -1.234% | 1,156,631 | +14.176% |
| 2025-07-07 | 180.88 | 182.20 | 170.30 | 173.42 | -5.116% | 1,851,411 | +12.767% |
| 2025-07-03 | 181.43 | 184.56 | 179.30 | 182.77 | +0.572% | 456,118 | +6.998% |
| 2025-07-02 | 183.00 | 183.82 | 178.68 | 181.73 | -1.244% | 1,095,479 | +7.610% |
| 2025-07-01 | 180.16 | 187.12 | 179.41 | 184.02 | +2.046% | 1,720,583 | +6.271% |
| 2025-06-30 | 180.86 | 185.70 | 176.04 | 180.33 | +0.156% | 2,062,012 | +8.446% |
| 2025-06-27 | 182.00 | 183.50 | 178.75 | 180.05 | -0.952% | 1,899,570 | +8.614% |
| 2025-06-26 | 177.23 | 182.01 | 176.48 | 181.78 | +2.892% | 1,011,634 | +7.581% |
| 2025-06-25 | 180.74 | 182.30 | 175.34 | 176.67 | -1.850% | 1,119,352 | +10.692% |
| 2025-06-24 | 181.26 | 183.50 | 179.01 | 180.00 | +0.761% | 1,209,789 | +8.644% |
| 2025-06-23 | 178.52 | 179.54 | 170.23 | 178.64 | -0.006% | 1,555,252 | +9.472% |
| 2025-06-20 | 180.40 | 183.62 | 178.02 | 178.65 | +0.191% | 1,391,761 | +9.465% |
| 2025-06-18 | 179.28 | 181.47 | 177.72 | 178.31 | -0.291% | 1,119,700 | +9.674% |
| 2025-06-17 | 180.28 | 183.76 | 177.70 | 178.83 | -1.341% | 1,439,162 | +9.355% |
| 2025-06-16 | 176.79 | 183.75 | 176.79 | 181.26 | +3.832% | 1,667,624 | +7.889% |
| 2025-06-13 | 172.45 | 176.15 | 169.78 | 174.57 | -0.976% | 1,316,405 | +12.024% |
| 2025-06-12 | 173.69 | 177.41 | 171.28 | 176.29 | +0.273% | 1,269,236 | +10.931% |
| 2025-06-11 | 169.66 | 175.91 | 169.06 | 175.81 | +4.406% | 1,637,401 | +11.234% |
| 2025-06-10 | 172.90 | 173.87 | 166.38 | 168.39 | -2.917% | 1,423,053 | +16.135% |
| 2025-06-09 | 171.85 | 177.81 | 170.10 | 173.45 | +1.049% | 1,387,487 | +12.747% |
| 2025-06-06 | 171.87 | 174.31 | 170.56 | 171.65 | +1.370% | 951,861 | +13.930% |
| 2025-06-05 | 172.68 | 173.10 | 167.53 | 169.33 | -2.403% | 1,740,631 | +15.490% |
| 2025-06-04 | 173.25 | 175.74 | 172.76 | 173.50 | +0.081% | 960,693 | +12.715% |
| 2025-06-03 | 176.31 | 177.91 | 172.58 | 173.36 | -1.455% | 1,897,106 | +12.806% |
| 2025-06-02 | 172.36 | 176.09 | 168.00 | 175.92 | +1.906% | 1,219,995 | +11.164% |
| 2025-05-30 | 167.43 | 175.13 | 167.32 | 172.63 | +2.469% | 1,833,873 | +13.283% |
| 2025-05-29 | 164.80 | 169.44 | 163.61 | 168.47 | +2.115% | 1,470,837 | +16.080% |
| 2025-05-28 | 164.02 | 166.69 | 162.30 | 164.98 | -0.085% | 1,091,831 | +18.536% |
| 2025-05-27 | 157.40 | 167.57 | 156.68 | 165.12 | +6.853% | 1,920,447 | +18.435% |
| 2025-05-23 | 146.65 | 155.24 | 146.13 | 154.53 | 0.000% | 1,457,943 | +26.551% |