Dark

EAT
Brinker International, Inc.
stock NYSE

At Close

Aug 7, 2026 3:59:55 PM EDT

225.09USD-0.946%(-2.15)638,312

193.50Bid 257.17Ask 63.67Spread

Pre-market

0.00USD-100.000%(-225.97)0

After-hours

Aug 7, 2026 4:42:30 PM EDT

225.20USD+0.049%(+0.11)122,340

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	227.5500	228.2800	224.0900	225.0900	-0.959%	638,312	0.000%
2026-08-06	222.5800	229.9900	220.0100	227.2700	+0.575%	781,602	-0.959%
2026-08-05	221.5200	226.7000	220.0100	225.9700	+3.537%	795,393	-0.389%
2026-08-04	222.1200	225.5000	217.0900	218.2500	-3.129%	1,335,794	+3.134%
2026-08-03	215.7500	225.5000	215.3700	225.3000	+5.428%	1,639,531	-0.093%
2026-07-31	208.9900	214.2250	207.6350	213.7000	+1.830%	974,363	+5.330%
2026-07-30	208.4900	210.2400	204.5050	209.8600	+2.007%	670,135	+7.257%
2026-07-29	198.6400	208.8790	198.0500	205.7300	+3.778%	1,434,275	+9.410%
2026-07-28	200.0000	202.8050	194.7200	198.2400	+1.433%	1,081,203	+13.544%
2026-07-27	191.1700	197.9900	191.0000	195.4400	+4.525%	1,166,485	+15.171%
2026-07-24	184.3600	189.4900	182.0100	186.9800	+1.070%	892,923	+20.382%
2026-07-23	184.8200	188.6575	181.1000	185.0000	-1.191%	1,380,086	+21.670%
2026-07-22	192.1200	192.4850	184.3100	187.2300	-2.904%	1,275,713	+20.221%
2026-07-21	192.5000	195.8300	189.5600	192.8300	-1.118%	1,161,299	+16.730%
2026-07-20	193.2000	196.3850	191.1050	195.0100	+2.989%	1,089,823	+15.425%
2026-07-17	185.0000	189.7799	183.0400	189.3500	+2.092%	743,253	+18.875%
2026-07-16	179.5900	187.7300	178.0800	185.4700	+3.823%	1,168,433	+21.362%
2026-07-15	185.2600	188.3290	177.6200	178.6400	-3.610%	1,325,897	+26.002%
2026-07-14	192.2000	192.2000	184.4300	185.3300	-2.082%	693,944	+21.454%
2026-07-13	187.3300	191.5350	184.9000	189.2700	+2.165%	715,496	+18.925%
2026-07-10	182.0000	189.4000	180.0900	185.2600	+2.563%	953,042	+21.500%
2026-07-09	176.7400	182.4150	176.2850	180.6300	+3.241%	1,103,429	+24.614%
2026-07-08	173.7100	176.3050	168.2900	174.9600	-0.194%	1,559,894	+28.652%
2026-07-07	178.4800	181.7200	172.0000	175.3000	-0.556%	955,129	+28.403%
2026-07-06	180.0000	180.4300	173.5550	176.2800	-0.805%	930,949	+27.689%
2026-07-02	173.2700	178.2500	171.1150	177.7100	+3.278%	1,057,388	+26.661%
2026-07-01	166.2100	172.8550	166.2100	172.0700	+2.423%	1,081,618	+30.813%
2026-06-30	167.3300	169.0700	163.8675	168.0000	+0.221%	848,497	+33.982%
2026-06-29	172.5400	172.5400	163.0200	167.6300	-2.234%	797,727	+34.278%
2026-06-26	170.6400	172.8200	165.5000	171.4600	-1.125%	2,037,614	+31.278%
2026-06-25	168.4700	177.7700	166.7100	173.4100	+2.084%	1,177,118	+29.802%
2026-06-24	165.3300	171.9000	164.9500	169.8700	+3.422%	986,845	+32.507%
2026-06-23	163.4500	165.9500	162.0450	164.2500	-0.128%	638,909	+37.041%
2026-06-22	166.9300	168.3350	162.3500	164.4600	-0.261%	790,609	+36.866%
2026-06-18	161.0100	166.4800	161.0000	164.8900	+3.835%	1,002,265	+36.509%
2026-06-17	151.8500	162.7400	151.4125	158.8000	+3.419%	668,157	+41.744%
2026-06-16	156.7400	158.2700	153.3000	153.5500	-1.722%	811,314	+46.591%
2026-06-15	159.3300	161.8700	155.3500	156.2400	-1.933%	943,814	+44.067%
2026-06-12	160.6000	161.7000	157.8700	159.3200	+0.372%	638,017	+41.282%
2026-06-11	147.6700	159.8000	147.4900	158.7300	+7.679%	1,163,510	+41.807%
2026-06-10	150.9500	154.5500	145.9550	147.4100	-2.267%	1,051,129	+52.697%
2026-06-09	146.1100	152.3250	146.1100	150.8300	+3.209%	849,766	+49.234%
2026-06-08	139.7100	147.4050	138.1800	146.1400	+4.044%	1,035,528	+54.024%
2026-06-05	137.0000	142.1200	137.0000	140.4600	+2.901%	773,276	+60.252%
2026-06-04	142.6600	143.2300	133.1600	136.5000	-2.681%	914,870	+64.901%
2026-06-03	135.7000	141.5000	134.7934	140.2600	+1.491%	775,004	+60.481%
2026-06-02	138.2200	140.6200	136.6850	138.2000	-2.511%	675,491	+62.873%
2026-06-01	142.3800	142.5000	135.8100	141.7600	-0.435%	763,102	+58.782%
2026-05-29	139.0600	146.0700	137.6300	142.3800	+1.685%	834,817	+58.091%
2026-05-28	139.4400	141.0250	136.5000	140.0200	-1.032%	924,830	+60.756%
2026-05-27	141.0800	144.8900	139.2300	141.4800	+1.289%	1,043,385	+59.097%
2026-05-26	139.1000	142.2400	136.7700	139.6800	+1.652%	937,935	+61.147%
2026-05-22	137.3300	139.6150	135.6450	137.4100	+0.615%	773,149	+63.809%
2026-05-21	130.4900	137.3800	130.1800	136.5700	+4.109%	926,502	+64.817%
2026-05-20	128.2200	134.1100	124.9600	131.1800	+3.839%	1,055,032	+71.589%
2026-05-19	131.0200	131.3350	126.0100	126.3300	-4.520%	1,046,538	+78.176%
2026-05-18	134.7500	135.9400	131.6700	132.3100	-3.578%	1,085,149	+70.123%
2026-05-15	136.7500	139.0700	134.2150	137.2200	+0.344%	1,153,756	+64.036%
2026-05-14	128.1100	136.9100	127.5600	136.7500	+8.223%	2,394,973	+64.600%
2026-05-13	135.1900	135.7750	126.3000	126.3600	-6.628%	1,668,867	+78.134%
2026-05-12	139.5700	141.0300	135.3100	135.3300	-3.066%	1,027,662	+66.327%
2026-05-11	139.7700	141.5800	137.8800	139.6100	+0.671%	1,173,157	+61.228%
2026-05-08	147.9400	148.8000	138.6400	138.6800	-5.208%	1,047,343	+62.309%
2026-05-07	146.8000	148.2600	141.0100	146.3000	-0.551%	1,311,013	+53.855%
2026-05-06	148.1200	151.0000	144.9500	147.1100	+1.497%	997,052	+53.008%
2026-05-05	142.2700	146.4900	140.0100	144.9400	+3.396%	1,103,150	+55.299%
2026-05-04	148.0100	148.6500	140.1300	140.1800	-5.373%	1,305,988	+60.572%
2026-05-01	153.2500	155.0400	144.9400	148.1400	-2.693%	971,022	+51.944%
2026-04-30	150.7900	154.1900	147.4100	152.2400	+3.004%	1,511,019	+47.852%
2026-04-29	143.0000	150.7000	141.0000	147.8000	+14.449%	3,908,123	+52.294%
2026-04-28	133.3300	136.6100	128.3000	129.1400	-3.720%	2,143,113	+74.299%
2026-04-27	139.1000	139.1600	131.5700	134.1300	-3.274%	1,714,521	+67.815%
2026-04-24	140.0100	142.0200	136.8550	138.6700	-3.601%	1,499,439	+62.321%
2026-04-23	148.4900	149.1900	143.3800	143.8500	-2.646%	866,371	+56.475%
2026-04-22	148.1800	151.8900	146.2900	147.7600	+0.034%	962,548	+52.335%
2026-04-21	155.5600	157.8900	144.7600	147.7100	-6.696%	1,822,792	+52.386%
2026-04-20	155.7900	159.3350	150.9700	158.3100	+0.107%	1,839,332	+42.183%
2026-04-17	154.4000	161.7100	154.4000	158.1400	+4.666%	1,357,465	+42.336%
2026-04-16	155.5800	156.9300	150.2500	151.0900	-3.905%	1,335,660	+48.977%
2026-04-15	160.0000	161.4600	156.7800	157.2300	-1.268%	842,917	+43.160%
2026-04-14	152.5600	159.4900	152.2000	159.2500	+3.308%	759,519	+41.344%
2026-04-13	153.7400	154.6200	146.0000	154.1500	-0.632%	951,993	+46.020%
2026-04-10	154.5000	157.3800	153.6100	155.1300	+0.168%	744,037	+45.098%
2026-04-09	152.7300	156.2000	151.4300	154.8700	+0.794%	692,838	+45.341%
2026-04-08	153.6600	160.0000	153.6500	153.6500	+3.531%	1,351,518	+46.495%
2026-04-07	149.2100	150.0000	146.5700	148.4100	-0.795%	665,287	+51.668%
2026-04-06	144.4800	149.9900	143.8200	149.6000	+3.393%	660,397	+50.461%
2026-04-02	142.5200	146.0900	141.4500	144.6900	+0.935%	1,003,346	+55.567%
2026-04-01	145.3900	145.7550	141.2600	143.3500	+0.406%	656,479	+57.021%
2026-03-31	141.7700	145.0550	138.6350	142.7700	+4.448%	766,156	+57.659%
2026-03-30	135.6800	137.5800	134.2300	136.6900	+2.259%	901,808	+64.672%
2026-03-27	135.0000	137.2100	129.5800	133.6700	-2.835%	1,301,215	+68.392%
2026-03-26	145.3800	147.7200	137.0300	137.5700	-6.485%	1,275,946	+63.619%
2026-03-25	153.0000	153.5300	146.4600	147.1100	-2.955%	1,077,294	+53.008%
2026-03-24	145.6600	152.0700	143.2200	151.5900	+3.151%	848,647	+48.486%
2026-03-23	147.1200	150.6800	146.0000	146.9600	+2.483%	962,571	+53.164%
2026-03-20	144.6200	145.7400	142.8250	143.4000	-0.939%	1,941,660	+56.967%
2026-03-19	139.5000	146.7900	138.3500	144.7600	+3.363%	929,245	+55.492%
2026-03-18	141.9800	142.2950	139.2700	140.0500	-1.905%	782,574	+60.721%
2026-03-17	144.9700	145.8900	142.7100	142.7700	-0.909%	706,905	+57.659%
2026-03-16	146.0000	146.9250	142.3100	144.0800	+0.042%	1,397,457	+56.226%
2026-03-13	140.7600	144.5400	139.3400	144.0200	+3.851%	1,349,846	+56.291%
2026-03-12	141.8700	143.1500	138.0500	138.6800	-3.928%	1,331,894	+62.309%
2026-03-11	140.1100	145.9600	139.6400	144.3500	+3.240%	1,187,008	+55.933%
2026-03-10	135.5100	143.4900	135.5100	139.8200	+1.636%	1,423,576	+60.986%
2026-03-09	133.6300	137.8100	129.0200	137.5700	+2.047%	1,205,471	+63.619%
2026-03-06	136.2000	136.2000	131.0000	134.8100	-3.968%	1,329,978	+66.968%
2026-03-05	137.0500	141.9300	135.8900	140.3800	+1.769%	1,024,610	+60.343%
2026-03-04	141.2500	142.6800	136.2200	137.9400	-2.142%	1,108,021	+63.180%
2026-03-03	137.9100	142.9599	135.2701	140.9600	-1.018%	1,191,182	+59.684%
2026-03-02	146.2400	147.0700	142.1000	142.4100	-3.907%	1,390,083	+58.058%
2026-02-27	149.0000	152.5700	144.0950	148.2000	-2.262%	1,571,820	+51.883%
2026-02-26	146.4900	151.7500	146.4900	151.6300	+4.645%	1,709,999	+48.447%
2026-02-25	142.0800	145.3100	139.3200	144.9000	+2.649%	1,257,320	+55.342%
2026-02-24	140.0200	143.3150	139.7500	141.1600	+0.270%	1,088,625	+59.457%
2026-02-23	145.0000	145.1800	136.5900	140.7800	-3.918%	1,868,578	+59.888%
2026-02-20	150.0000	151.0100	143.1500	146.5200	-2.716%	1,843,259	+53.624%
2026-02-19	156.0700	158.3700	150.2700	150.6100	-4.864%	1,109,087	+49.452%
2026-02-18	160.1300	165.0000	157.8100	158.3100	-3.074%	1,107,647	+42.183%
2026-02-17	164.0500	164.0500	156.3800	163.3300	+1.403%	1,168,209	+37.813%
2026-02-13	163.3300	165.3300	158.6350	161.0700	-0.904%	832,838	+39.747%
2026-02-12	168.1000	169.4700	160.7350	162.5400	-2.361%	1,433,223	+38.483%
2026-02-11	164.1900	167.7500	161.3800	166.4700	+2.022%	1,015,358	+35.214%
2026-02-10	170.0700	172.0250	163.1500	163.1700	-4.696%	1,084,284	+37.948%
2026-02-09	170.0000	175.2900	168.1900	171.2100	+1.350%	1,178,709	+31.470%
2026-02-06	161.0000	169.7050	161.0000	168.9300	+5.161%	1,285,633	+33.245%
2026-02-05	162.8000	166.0100	159.5400	160.6400	-0.876%	1,412,111	+40.121%
2026-02-04	164.6500	167.0000	160.4000	162.0600	-0.850%	1,840,764	+38.893%
2026-02-03	161.0000	163.6400	158.1450	163.4500	+0.820%	1,443,592	+37.712%
2026-02-02	161.3200	162.3400	156.2900	162.1200	+2.790%	1,468,054	+38.842%
2026-01-30	159.1100	160.9600	153.4200	157.7200	-1.818%	1,419,513	+42.715%
2026-01-29	158.2500	164.2500	152.8750	160.6400	+2.554%	1,765,836	+40.121%
2026-01-28	167.8750	168.4800	152.2600	156.6400	-0.413%	3,355,770	+43.699%
2026-01-27	157.4600	159.7550	155.5000	157.2900	-0.070%	1,709,216	+43.105%
2026-01-26	161.5000	163.8300	156.7300	157.4000	-3.299%	1,316,896	+43.005%
2026-01-23	161.5000	163.0400	158.1550	162.7700	+0.203%	1,088,899	+38.287%
2026-01-22	163.3700	167.1400	161.7100	162.4400	+0.957%	1,027,483	+38.568%
2026-01-21	160.1100	165.0000	159.1000	160.9000	+0.732%	1,080,111	+39.894%
2026-01-20	161.6000	164.5000	158.2400	159.7300	+1.300%	1,393,272	+40.919%
2026-01-16	166.7600	167.2700	157.3300	157.6800	-5.417%	1,413,249	+42.751%
2026-01-15	165.3100	167.9800	163.1100	166.7100	+0.713%	749,448	+35.019%
2026-01-14	165.0500	166.9100	162.5800	165.5300	-0.445%	786,508	+35.981%
2026-01-13	164.9300	168.1600	164.1242	166.2700	-0.847%	798,915	+35.376%
2026-01-12	160.4100	167.8500	159.1200	167.6900	+4.800%	1,015,378	+34.230%
2026-01-09	161.2300	161.5000	155.5900	160.0100	+0.006%	807,875	+40.672%
2026-01-08	154.8800	161.9900	153.5600	160.0000	+2.413%	1,256,996	+40.681%
2026-01-07	155.7600	157.4300	152.4300	156.2300	+0.180%	722,746	+44.076%
2026-01-06	151.7700	158.4550	150.8000	155.9500	+4.328%	1,061,952	+44.335%
2026-01-05	149.3400	151.9925	146.5350	149.4800	-1.346%	948,673	+50.582%
2026-01-02	144.9400	152.0000	144.8300	151.5200	+5.574%	1,113,254	+48.555%
2025-12-31	142.4900	144.4200	141.1500	143.5200	+0.518%	974,191	+56.835%
2025-12-30	143.0700	146.5000	142.5550	142.7800	-0.363%	1,057,399	+57.648%
2025-12-29	148.5000	148.6918	142.8575	143.3000	-4.218%	818,344	+57.076%
2025-12-26	150.4700	153.3800	149.2100	149.6100	-0.894%	517,112	+50.451%
2025-12-24	148.3400	151.5599	148.3400	150.9600	+1.438%	265,202	+49.106%
2025-12-23	150.6700	150.6700	144.5150	148.8200	-1.476%	923,379	+51.250%
2025-12-22	149.0000	151.2550	147.4500	151.0500	+1.077%	835,814	+49.017%
2025-12-19	150.6900	151.6200	146.0400	149.4400	-0.770%	1,479,435	+50.622%
2025-12-18	149.4300	154.8300	149.0150	150.6000	+3.498%	1,284,151	+49.462%
2025-12-17	144.2000	150.6000	143.5200	145.5100	-0.206%	1,311,625	+54.690%
2025-12-16	145.2200	148.6350	144.1300	145.8100	+0.837%	972,668	+54.372%
2025-12-15	145.9600	148.9000	144.0700	144.6000	+0.104%	1,365,210	+55.664%
2025-12-12	142.4900	150.3350	142.4900	144.4500	+1.347%	1,001,010	+55.826%
2025-12-11	137.9800	146.6000	137.2300	142.5300	+4.532%	1,378,566	+57.925%
2025-12-10	139.4800	141.0000	134.2500	136.3500	-2.691%	1,581,331	+65.083%
2025-12-09	142.6000	143.2500	136.7450	140.1200	-1.539%	1,127,299	+60.641%
2025-12-08	140.6500	143.9900	138.2400	142.3100	+1.324%	1,120,070	+58.169%
2025-12-05	143.6300	143.6600	139.5400	140.4500	-1.258%	1,095,974	+60.263%
2025-12-04	142.4100	145.4500	138.3200	142.2400	+0.120%	1,691,789	+58.247%
2025-12-03	149.0500	150.0000	140.9100	142.0700	-4.670%	2,003,568	+58.436%
2025-12-02	152.2400	153.6000	147.4700	149.0300	-1.546%	1,446,945	+51.037%
2025-12-01	152.1200	154.4200	150.5500	151.3700	-1.574%	1,521,930	+48.702%
2025-11-28	152.0000	155.1800	151.4600	153.7900	+1.331%	744,682	+46.362%
2025-11-26	149.5600	154.8400	149.0450	151.7700	+1.376%	1,710,678	+48.310%
2025-11-25	146.0100	153.0500	145.4500	149.7100	+6.715%	2,564,286	+50.351%
2025-11-24	137.0000	142.2000	136.4750	140.2900	+3.949%	2,058,955	+60.446%
2025-11-21	127.8300	136.5100	127.8100	134.9600	+6.159%	1,779,777	+66.783%
2025-11-20	128.0000	131.8800	126.6700	127.1300	-0.633%	1,708,525	+77.055%
2025-11-19	123.1000	131.1300	123.1000	127.9400	+4.697%	2,409,655	+75.934%
2025-11-18	120.0700	123.4100	118.3600	122.2000	+0.917%	1,923,277	+84.198%
2025-11-17	114.7300	124.6100	114.7300	121.0900	+6.979%	2,578,834	+85.887%
2025-11-14	115.8200	117.2800	112.8900	113.1900	-3.389%	1,636,688	+98.860%
2025-11-13	112.8800	117.5800	111.6150	117.1600	+3.034%	2,691,882	+92.122%
2025-11-12	106.9300	114.9200	105.5100	113.7100	+7.466%	2,507,875	+97.951%
2025-11-11	106.1900	106.5600	103.7400	105.8100	-0.750%	1,083,689	+112.730%
2025-11-10	103.3800	107.4350	102.9200	106.6100	+3.868%	2,228,998	+111.134%
2025-11-07	102.2200	104.6400	101.3700	102.6400	+0.342%	1,339,853	+119.300%
2025-11-06	104.2500	104.2500	100.3000	102.2900	-1.188%	1,822,432	+120.051%
2025-11-05	103.8800	104.9200	101.6000	103.5200	-1.004%	1,738,862	+117.436%
2025-11-04	105.0500	106.3400	104.0000	104.5700	-0.457%	1,805,601	+115.253%
2025-11-03	107.3300	107.5100	103.4100	105.0500	-3.322%	1,658,736	+114.269%
2025-10-31	107.1700	110.2100	107.0000	108.6600	+0.527%	1,535,991	+107.151%
2025-10-30	112.6000	113.2650	107.1100	108.0900	-5.992%	2,676,757	+108.243%
2025-10-29	114.4400	128.0000	114.0000	114.9800	-7.468%	5,310,412	+95.764%
2025-10-28	125.0700	128.1200	122.3000	124.2600	-1.529%	2,498,570	+81.144%
2025-10-27	128.2300	129.0000	123.1100	126.1900	-0.880%	2,033,596	+78.374%
2025-10-24	126.7200	127.5950	125.5500	127.3100	+0.744%	1,108,632	+76.805%
2025-10-23	130.3800	130.3800	124.0000	126.3700	-4.301%	1,446,110	+78.120%
2025-10-22	131.9200	132.9000	130.9800	132.0500	-1.056%	938,879	+70.458%
2025-10-21	129.6900	133.6200	129.4650	133.4600	+2.836%	793,245	+68.657%
2025-10-20	128.3700	131.0700	127.2800	129.7800	+1.510%	958,921	+73.440%
2025-10-17	127.9100	129.2750	126.2700	127.8500	-0.335%	1,213,391	+76.058%
2025-10-16	129.9800	130.1800	126.0100	128.2800	-1.942%	1,228,959	+75.468%
2025-10-15	131.5700	133.5100	129.4900	130.8200	-0.901%	1,062,184	+72.061%
2025-10-14	127.0900	132.7700	126.0001	132.0100	+2.732%	1,270,140	+70.510%
2025-10-13	125.5400	133.0000	125.5400	128.5000	+2.915%	1,557,787	+75.167%
2025-10-10	123.3200	125.5800	123.1400	124.8600	+0.338%	1,076,902	+80.274%
2025-10-09	121.6100	125.8500	121.2300	124.4400	+2.100%	1,515,993	+80.882%
2025-10-08	127.9100	128.7100	121.7300	121.8800	-4.130%	1,173,445	+84.682%
2025-10-07	129.3000	129.6700	125.5500	127.1300	+0.482%	1,210,203	+77.055%
2025-10-06	130.0900	130.5000	126.3475	126.5200	-0.055%	1,204,064	+77.909%
2025-10-03	128.0000	128.4325	125.2900	126.5900	-0.900%	1,130,183	+77.810%
2025-10-02	124.9900	129.4100	124.6000	127.7400	+2.151%	1,388,291	+76.209%
2025-10-01	126.8500	127.7800	124.2700	125.0500	-1.287%	1,716,496	+80.000%
2025-09-30	130.9000	131.6950	124.8900	126.6800	-4.730%	2,365,265	+77.684%
2025-09-29	134.8700	134.8700	130.1000	132.9700	+0.590%	1,190,256	+69.279%
2025-09-26	133.1600	134.0000	130.0500	132.1900	-0.631%	1,178,843	+70.278%
2025-09-25	136.1900	136.3800	132.6500	133.0300	-2.869%	1,303,019	+69.202%
2025-09-24	139.6800	142.8700	136.8400	136.9600	-1.240%	1,088,894	+64.347%
2025-09-23	138.2000	139.2300	135.1350	138.6800	-0.014%	1,125,769	+62.309%
2025-09-22	138.5600	140.2550	136.6600	138.7000	+1.724%	1,655,644	+62.286%
2025-09-19	139.3800	140.1275	134.0200	136.3500	-1.815%	2,375,060	+65.083%
2025-09-18	142.4000	142.6500	138.6200	138.8700	-3.810%	1,728,552	+62.087%
2025-09-17	144.3300	147.7350	142.5300	144.3700	+0.125%	1,299,940	+55.912%
2025-09-16	151.9900	152.0000	143.5800	144.1900	-5.660%	1,763,359	+56.107%
2025-09-15	156.0800	156.0800	151.9000	152.8400	-0.534%	1,639,978	+47.272%
2025-09-12	157.7400	158.5500	153.5600	153.6600	-3.328%	1,102,692	+46.486%
2025-09-11	154.2400	159.4050	152.5100	158.9500	+2.847%	826,163	+41.611%
2025-09-10	155.3700	155.3700	150.1950	154.5500	-0.751%	1,089,117	+45.642%
2025-09-09	154.9300	157.5800	151.6100	155.7200	-0.568%	874,414	+44.548%
2025-09-08	159.0000	159.7500	154.9111	156.6100	-1.018%	781,567	+43.726%
2025-09-05	159.6400	160.9800	156.5150	158.2200	-1.038%	1,098,842	+42.264%
2025-09-04	167.4800	171.1350	159.0500	159.8800	+0.516%	1,662,637	+40.787%
2025-09-03	156.6300	163.5400	156.4100	159.0600	+2.053%	1,350,190	+41.513%
2025-09-02	154.1700	156.5500	152.9800	155.8600	-0.077%	1,118,842	+44.418%
2025-08-29	155.1400	156.0400	151.8750	155.9800	+0.289%	920,263	+44.307%
2025-08-28	155.6900	157.5179	152.5600	155.5300	-0.391%	966,451	+44.724%
2025-08-27	161.3600	161.7800	156.1200	156.1400	-3.516%	1,179,883	+44.159%
2025-08-26	152.2000	162.1000	152.2000	161.8300	+6.572%	1,777,563	+39.090%
2025-08-25	150.5100	155.7445	150.2400	151.8500	+0.964%	1,236,448	+48.232%
2025-08-22	152.6400	155.9700	149.8200	150.4000	-1.170%	1,156,529	+49.661%
2025-08-21	152.9000	153.3500	150.8200	152.1800	-0.275%	714,573	+47.910%
2025-08-20	155.3700	155.3700	149.1800	152.6000	-0.800%	1,317,329	+47.503%
2025-08-19	155.5300	159.7800	152.4700	153.8300	-1.309%	1,213,204	+46.324%
2025-08-18	157.9000	159.6000	152.0000	155.8700	-1.448%	1,307,711	+44.409%
2025-08-15	158.5700	160.3200	156.6600	158.1600	+0.051%	1,290,643	+42.318%
2025-08-14	156.1200	160.0900	154.6750	158.0800	+0.445%	1,812,388	+42.390%
2025-08-13	163.1200	167.7900	151.2700	157.3800	+1.614%	4,331,524	+43.023%
2025-08-12	153.8700	156.0450	151.0750	154.8800	+1.834%	2,065,097	+45.332%
2025-08-11	152.3900	152.6200	149.3300	152.0900	+0.079%	1,559,426	+47.998%
2025-08-08	160.0000	160.1650	149.0600	151.9700	-4.709%	1,356,754	+48.115%
2025-08-07	159.9400	161.1199	156.9000	159.4800	+0.245%	840,013	+41.140%
2025-08-06	158.9500	159.5750	156.3000	159.0900	+0.258%	485,222	+41.486%
2025-08-05	160.1500	161.3100	158.2600	158.6800	-1.177%	814,366	+41.852%
2025-08-04	157.2400	161.0400	155.8600	160.5700	+2.989%	816,958	+40.182%
2025-08-01	154.0000	156.8900	152.0100	155.9100	-1.072%	1,455,983	+44.372%
2025-07-31	163.5400	164.3500	157.1400	157.6000	-4.997%	1,254,341	+42.824%
2025-07-30	161.3750	168.8700	161.3750	165.8900	+4.026%	1,300,042	+35.686%
2025-07-29	158.1000	161.9900	156.4900	159.4700	+1.483%	1,763,026	+41.149%
2025-07-28	154.9600	157.5100	154.1800	157.1400	+2.371%	1,094,141	+43.242%
2025-07-25	153.0000	153.9250	151.3450	153.5000	+0.775%	872,843	+46.638%
2025-07-24	159.5100	159.5100	151.7600	152.3200	-5.102%	1,736,083	+47.774%
2025-07-23	161.4500	165.5350	159.3601	160.5100	-0.490%	1,150,658	+40.234%
2025-07-22	162.5400	163.0200	159.1450	161.3000	-0.854%	1,090,804	+39.547%
2025-07-21	162.4800	165.0000	161.0000	162.6900	+0.550%	1,047,398	+38.355%
2025-07-18	165.0000	166.2400	159.9500	161.8000	-2.017%	1,528,186	+39.116%
2025-07-17	166.2000	167.9700	162.3100	165.1300	-0.632%	1,590,864	+36.311%
2025-07-16	165.1200	167.9600	164.4536	166.1800	+1.015%	1,196,198	+35.450%
2025-07-15	165.3600	167.9850	162.2900	164.5100	-0.526%	1,045,986	+36.825%
2025-07-14	165.9000	168.3400	163.0250	165.3800	+0.176%	1,169,760	+36.105%
2025-07-11	167.5200	167.5200	162.4000	165.0900	-0.972%	1,426,178	+36.344%
2025-07-10	169.5000	170.4350	166.3200	166.7100	-1.466%	1,622,458	+35.019%
2025-07-09	173.3200	173.8483	167.7600	169.1900	-1.220%	1,301,792	+33.040%
2025-07-08	173.9250	177.1700	171.2800	171.2800	-1.234%	1,156,631	+31.416%
2025-07-07	180.8800	182.2000	170.3000	173.4200	-5.116%	1,851,411	+29.795%
2025-07-03	181.4300	184.5598	179.3000	182.7700	+0.572%	456,118	+23.155%
2025-07-02	183.0000	183.8200	178.6801	181.7300	-1.244%	1,095,479	+23.860%
2025-07-01	180.1600	187.1230	179.4100	184.0200	+2.046%	1,720,583	+22.318%
2025-06-30	180.8600	185.6953	176.0400	180.3300	+0.156%	2,062,012	+24.821%
2025-06-27	182.0000	183.4999	178.7500	180.0500	-0.952%	1,899,570	+25.015%
2025-06-26	177.2300	182.0100	176.4801	181.7800	+2.892%	1,011,634	+23.826%
2025-06-25	180.7400	182.3000	175.3400	176.6700	-1.850%	1,119,352	+27.407%
2025-06-24	181.2600	183.5000	179.0100	180.0000	+0.761%	1,209,789	+25.050%
2025-06-23	178.5200	179.5400	170.2300	178.6400	-0.006%	1,555,252	+26.002%
2025-06-20	180.4000	183.6199	178.0200	178.6500	+0.191%	1,391,761	+25.995%
2025-06-18	179.2800	181.4750	177.7250	178.3100	-0.291%	1,119,700	+26.235%
2025-06-17	180.2800	183.7600	177.7000	178.8300	-1.341%	1,439,162	+25.868%
2025-06-16	176.7900	183.7499	176.7900	181.2600	+3.832%	1,667,624	+24.181%
2025-06-13	172.4500	176.1500	169.7750	174.5700	-0.976%	1,316,405	+28.940%
2025-06-12	173.6900	177.4134	171.2800	176.2900	+0.273%	1,269,236	+27.682%
2025-06-11	169.6600	175.9100	169.0643	175.8100	+4.406%	1,637,401	+28.030%
2025-06-10	172.9000	173.8700	166.3800	168.3900	-2.917%	1,423,053	+33.672%
2025-06-09	171.8500	177.8050	170.1000	173.4500	+1.049%	1,387,487	+29.772%
2025-06-06	171.8700	174.3100	170.5600	171.6500	+1.370%	951,861	+31.133%
2025-06-05	172.6800	173.1050	167.5300	169.3300	-2.403%	1,740,631	+32.930%
2025-06-04	173.2500	175.7400	172.7600	173.5000	+0.081%	960,693	+29.735%
2025-06-03	176.3100	177.9100	172.5800	173.3600	-1.455%	1,897,106	+29.840%
2025-06-02	172.3600	176.0900	168.0000	175.9200	+1.906%	1,219,995	+27.950%
2025-05-30	167.4300	175.1300	167.3250	172.6300	+2.469%	1,833,873	+30.389%
2025-05-29	164.8000	169.4400	163.6100	168.4700	+2.115%	1,470,837	+33.608%
2025-05-28	164.0200	166.6900	162.3000	164.9800	-0.085%	1,091,831	+36.435%
2025-05-27	157.4000	167.5750	156.6750	165.1200	+6.853%	1,920,447	+36.319%
2025-05-23	146.6500	155.2350	146.1250	154.5300	+3.711%	1,457,943	+45.661%
2025-05-22	144.0900	149.2800	143.9300	149.0000	+3.566%	1,162,505	+51.067%
2025-05-21	147.7200	150.3400	143.1700	143.8700	-4.138%	1,245,037	+56.454%
2025-05-20	148.9300	152.2900	148.2787	150.0800	+0.691%	1,053,082	+49.980%
2025-05-19	147.8600	150.0348	145.0000	149.0500	-1.689%	1,342,424	+51.016%
2025-05-16	149.3800	151.9800	147.7000	151.6100	+1.998%	1,110,626	+48.466%
2025-05-15	150.0700	150.9400	147.0800	148.6400	-1.543%	1,049,588	+51.433%
2025-05-14	151.8000	152.6800	148.8000	150.9700	-0.553%	1,258,978	+49.096%
2025-05-13	146.4300	152.8250	144.4361	151.8100	+4.265%	1,692,066	+48.271%
2025-05-12	142.0000	145.7100	140.3300	145.6000	+6.293%	1,612,956	+54.595%
2025-05-09	137.2600	137.7950	135.0000	136.9800	+0.249%	835,037	+64.323%
2025-05-08	140.3400	140.5099	136.5700	136.6400	-1.613%	1,368,407	+64.732%
2025-05-07	135.2300	139.3500	133.9962	138.8800	+3.665%	1,616,651	+62.075%
2025-05-06	126.4600	134.1500	125.7754	133.9700	+4.111%	2,574,971	+68.015%
2025-05-05	131.8700	132.8600	128.3100	128.6800	-3.306%	2,174,662	+74.922%
2025-05-02	131.8400	134.0000	130.3100	133.0800	+2.330%	1,682,566	+69.139%
2025-05-01	134.7400	134.8000	128.0600	130.0500	-3.165%	2,332,962	+73.080%
2025-04-30	133.0100	137.2200	130.7600	134.3000	-1.892%	2,550,119	+67.602%
2025-04-29	147.0000	148.3450	133.6000	136.8900	-14.801%	7,941,420	+64.431%
2025-04-28	160.1300	162.9200	158.3200	160.6700	+0.639%	2,787,531	+40.095%
2025-04-25	158.0750	160.2550	155.4600	159.6500	+1.500%	1,331,503	+40.990%
2025-04-24	159.4000	160.2650	156.1500	157.2900	-0.782%	1,002,747	+43.105%
2025-04-23	163.0200	165.3400	157.3418	158.5300	+1.045%	1,477,576	+41.986%
2025-04-22	152.2700	158.2400	151.0450	156.8900	+4.831%	1,877,444	+43.470%
2025-04-21	153.0700	153.9400	145.8200	149.6600	-2.470%	1,112,055	+50.401%
2025-04-17	148.9600	155.4500	148.9600	153.4500	+2.075%	1,061,973	+46.686%
2025-04-16	148.9700	152.3900	147.3800	150.3300	-0.457%	1,444,182	+49.731%
2025-04-15	148.4600	154.7225	148.4600	151.0200	+2.289%	1,517,872	+49.046%
2025-04-14	149.7500	151.8899	145.0950	147.6400	+2.692%	1,249,580	+52.459%
2025-04-11	141.4300	146.4100	139.7700	143.7700	+0.700%	1,277,157	+56.563%
2025-04-10	139.2900	146.6200	137.9000	142.7700	-2.406%	1,620,811	+57.659%
2025-04-09	130.5800	150.9870	128.0000	146.2900	+10.067%	3,172,470	+53.866%
2025-04-08	144.5000	145.4800	130.2000	132.9100	-2.730%	1,646,643	+69.355%
2025-04-07	125.0900	144.9900	122.0700	136.6400	+1.162%	2,031,400	+64.732%
2025-04-04	131.0000	138.0000	126.2800	135.0700	-2.617%	2,033,594	+66.647%
2025-04-03	142.7600	144.1050	134.2500	138.7000	-10.660%	2,563,528	+62.286%
2025-04-02	146.3800	155.7100	146.2500	155.2500	+2.876%	1,020,754	+44.986%
2025-04-01	148.1600	151.1400	143.4850	150.9100	+1.248%	1,387,873	+49.155%
2025-03-31	143.4400	150.4500	140.0500	149.0500	+0.989%	1,636,626	+51.016%
2025-03-28	152.1200	152.5950	143.2401	147.5900	-4.404%	1,089,974	+52.510%
2025-03-27	152.5000	157.9300	148.9300	154.3900	+0.169%	866,713	+45.793%
2025-03-26	157.9300	157.9300	152.7850	154.1300	-2.418%	997,037	+46.039%
2025-03-25	153.4200	158.3487	152.0000	157.9500	+2.465%	1,319,614	+42.507%
2025-03-24	150.5300	154.9200	149.0225	154.1500	+6.450%	1,204,765	+46.020%
2025-03-21	142.1000	146.7600	139.5650	144.8100	-0.419%	1,208,712	+55.438%
2025-03-20	139.8700	147.4800	139.8700	145.4200	+2.836%	1,356,626	+54.786%
2025-03-19	133.8400	142.4600	132.8400	141.4100	+5.957%	1,232,545	+59.175%
2025-03-18	140.0100	140.8650	132.0701	133.4600	-5.782%	1,458,232	+68.657%
2025-03-17	139.9300	142.6699	138.4000	141.6500	+1.607%	996,842	+58.906%
2025-03-14	136.5300	141.5000	134.4900	139.4100	+3.789%	1,375,714	+61.459%
2025-03-13	145.6000	145.7500	131.7750	134.3200	-7.754%	1,683,676	+67.577%
2025-03-12	148.4200	150.8100	141.1100	145.6100	+1.612%	1,219,394	+54.584%
2025-03-11	140.0100	148.4200	139.2021	143.3000	+2.160%	1,967,763	+57.076%
2025-03-10	136.7000	140.3300	134.5800	140.2700	-0.778%	1,759,554	+60.469%
2025-03-07	139.3400	142.3600	131.8000	141.3700	+1.362%	1,718,540	+59.220%
2025-03-06	146.4400	147.9467	138.9900	139.4700	-7.125%	1,308,972	+61.390%
2025-03-05	151.6900	151.6900	145.7150	150.1700	-1.541%	1,217,417	+49.890%
2025-03-04	153.7400	156.9200	146.0600	152.5200	-3.474%	1,275,465	+47.581%
2025-03-03	166.1800	168.9000	157.0800	158.0100	-4.138%	1,441,071	+42.453%
2025-02-28	154.4200	164.9200	153.6200	164.8300	+5.993%	1,077,733	+36.559%
2025-02-27	162.1000	162.7300	154.6600	155.5100	-2.861%	975,897	+44.743%
2025-02-26	157.8800	163.3000	157.3800	160.0900	+2.734%	1,470,435	+40.602%
2025-02-25	151.4000	157.0700	147.3100	155.8300	+1.803%	1,549,729	+44.446%
2025-02-24	146.0000	153.2100	145.6058	153.0700	+5.660%	2,209,781	+47.050%
2025-02-21	154.1400	154.4250	143.3500	144.8700	-5.641%	1,902,778	+55.374%
2025-02-20	161.0000	161.0700	152.1446	153.5300	-4.847%	1,537,584	+46.610%
2025-02-19	165.5000	167.0100	160.5699	161.3500	-3.401%	1,153,260	+39.504%
2025-02-18	159.0800	168.3600	158.2800	167.0300	+5.448%	1,747,792	+34.760%