Biglari Holdings Inc.
BH · NYSE
Market closed$384.19$-9.51 (-2.42%)After hours $384.19 · 0.00%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $384.19 | $384.19 | $384.19 | $384.19 | $384.19 | 25.00 |
| July 17, 2026 | $384.19 | $384.19 | $384.19 | $384.19 | $384.19 | 25.00 |
| July 17, 2026 | $384.19 | $384.19 | $384.19 | $384.19 | $384.19 | 25.00 |
| July 17, 2026 | $384.19 | $384.19 | $384.19 | $384.19 | $384.19 | 25.00 |
| July 17, 2026 | $388.01 | $388.01 | $387.00 | $387.00 | $387.00 | 75.00 |
| July 17, 2026 | $389.00 | $389.00 | $389.00 | $389.00 | $389.00 | 25.00 |
| July 17, 2026 | $390.00 | $390.00 | $390.00 | $390.00 | $390.00 | 25.00 |
| July 17, 2026 | $384.19 | $384.19 | $384.19 | $384.19 | $384.19 | 125.00 |
| July 17, 2026 | $384.19 | $384.19 | $384.19 | $384.19 | $384.19 | 3.95K |
| July 17, 2026 | $381.34 | $381.85 | $381.34 | $381.47 | $381.47 | 591.00 |
| July 17, 2026 | $380.90 | $381.17 | $379.77 | $381.17 | $381.17 | 865.00 |
| July 17, 2026 | $383.22 | $383.22 | $380.81 | $381.66 | $381.66 | 1.48K |
| July 17, 2026 | $383.25 | $383.25 | $382.63 | $382.63 | $382.63 | 1.43K |
| July 17, 2026 | $383.50 | $383.55 | $382.91 | $382.91 | $382.91 | 2.02K |
| July 17, 2026 | $383.43 | $383.43 | $383.37 | $383.37 | $383.37 | 512.04 |
| July 17, 2026 | $382.99 | $383.46 | $382.97 | $383.46 | $383.46 | 812.96 |
| July 17, 2026 | $383.34 | $383.64 | $382.71 | $383.07 | $383.07 | 1.99K |
| July 17, 2026 | $383.19 | $383.84 | $382.38 | $383.16 | $383.16 | 1.47K |
| July 17, 2026 | $382.52 | $383.30 | $382.52 | $382.56 | $382.56 | 1.78K |
| July 17, 2026 | $383.12 | $383.31 | $380.39 | $380.39 | $380.39 | 947.04 |
| July 17, 2026 | $383.18 | $383.38 | $382.92 | $383.28 | $383.28 | 878.96 |
| July 17, 2026 | $382.99 | $383.53 | $382.99 | $383.38 | $383.38 | 959.00 |
| July 17, 2026 | $383.22 | $383.53 | $383.22 | $383.53 | $383.53 | 64.04 |
| July 17, 2026 | $383.28 | $383.68 | $383.28 | $383.66 | $383.66 | 1.31K |
| July 17, 2026 | $383.35 | $383.69 | $382.79 | $382.79 | $382.79 | 134.00 |
| July 17, 2026 | $383.52 | $383.70 | $382.92 | $383.36 | $383.36 | 1.30K |
| July 17, 2026 | $384.14 | $384.14 | $383.40 | $383.54 | $383.54 | 1.07K |
| July 17, 2026 | $382.95 | $384.20 | $382.95 | $384.14 | $384.14 | 579.00 |
| July 17, 2026 | $382.75 | $383.00 | $382.75 | $383.00 | $383.00 | 73.00 |
| July 17, 2026 | $382.75 | $382.75 | $382.75 | $382.75 | $382.75 | 315.00 |
| July 17, 2026 | $384.20 | $384.20 | $382.52 | $383.00 | $383.00 | 47.00 |
| July 17, 2026 | $384.15 | $384.15 | $383.85 | $383.85 | $383.85 | 80.00 |
| July 17, 2026 | $382.61 | $382.61 | $382.61 | $382.61 | $382.61 | 86.00 |
| July 17, 2026 | $383.85 | $383.85 | $382.08 | $382.54 | $382.54 | 892.00 |
| July 17, 2026 | $384.30 | $384.30 | $382.75 | $382.81 | $382.81 | 2.81K |
| July 17, 2026 | $384.45 | $385.30 | $383.85 | $384.36 | $384.36 | 4.02K |
| July 17, 2026 | $384.91 | $386.41 | $384.91 | $385.45 | $385.45 | 632.43 |
| July 17, 2026 | $384.45 | $384.88 | $383.90 | $384.88 | $384.88 | 4.19K |
| July 17, 2026 | $384.80 | $385.00 | $383.55 | $383.55 | $383.55 | 7.71K |
| July 17, 2026 | $385.19 | $385.64 | $384.76 | $384.85 | $384.85 | 948.00 |
| July 17, 2026 | $385.24 | $385.38 | $385.13 | $385.15 | $385.15 | 623.00 |
| July 17, 2026 | $384.88 | $384.98 | $384.76 | $384.76 | $384.76 | — |
| July 17, 2026 | $385.48 | $385.48 | $384.82 | $384.82 | $384.82 | 689.00 |
| July 17, 2026 | $384.15 | $385.25 | $384.15 | $384.96 | $384.96 | 1.48K |
| July 17, 2026 | $385.69 | $385.69 | $383.74 | $384.66 | $384.66 | 7.10K |
| July 17, 2026 | $385.44 | $386.66 | $384.05 | $384.57 | $384.57 | 2.25K |
| July 17, 2026 | $384.74 | $386.39 | $384.31 | $385.50 | $385.50 | 4.36K |
| July 17, 2026 | $385.54 | $385.54 | $384.10 | $384.90 | $384.90 | 3.88K |
| July 17, 2026 | $385.02 | $385.42 | $384.30 | $384.68 | $384.68 | 1.47K |
| July 17, 2026 | $385.08 | $387.69 | $384.30 | $385.02 | $385.02 | 1.44K |
| July 17, 2026 | $386.20 | $386.20 | $383.78 | $384.83 | $384.83 | 682.57 |
| July 17, 2026 | $384.67 | $384.79 | $384.05 | $384.11 | $384.11 | 1.15K |
| July 17, 2026 | $385.24 | $385.24 | $385.24 | $385.24 | $385.24 | 256.00 |
| July 17, 2026 | $386.08 | $386.08 | $385.40 | $385.40 | $385.40 | 469.00 |
| July 17, 2026 | $385.94 | $386.09 | $385.25 | $385.25 | $385.25 | 436.00 |
| July 17, 2026 | $385.31 | $385.92 | $384.94 | $384.94 | $384.94 | 150.00 |
| July 17, 2026 | $385.43 | $386.42 | $385.22 | $386.42 | $386.42 | 878.00 |
| July 17, 2026 | $386.37 | $386.37 | $386.08 | $386.08 | $386.08 | 341.00 |
| July 17, 2026 | $386.23 | $386.23 | $386.23 | $386.23 | $386.23 | 8.43 |
| July 17, 2026 | $385.87 | $386.37 | $385.39 | $385.81 | $385.81 | 353.57 |
| July 17, 2026 | $387.30 | $387.30 | $385.51 | $385.71 | $385.71 | 870.00 |
| July 17, 2026 | $388.98 | $388.98 | $388.98 | $388.98 | $388.98 | — |
| July 17, 2026 | $387.73 | $387.73 | $387.73 | $387.73 | $387.73 | — |
| July 17, 2026 | $386.02 | $386.45 | $386.02 | $386.45 | $386.45 | 149.00 |
| July 17, 2026 | $387.29 | $387.29 | $387.05 | $387.05 | $387.05 | 61.00 |
| July 17, 2026 | $388.11 | $388.11 | $387.98 | $387.98 | $387.98 | 22.00 |
| July 17, 2026 | $386.29 | $388.37 | $386.29 | $388.37 | $388.37 | 203.43 |
| July 17, 2026 | $386.14 | $386.14 | $386.14 | $386.14 | $386.14 | 79.00 |
| July 17, 2026 | $388.86 | $388.86 | $387.51 | $387.51 | $387.51 | 457.57 |
| July 17, 2026 | $388.92 | $388.92 | $388.86 | $388.86 | $388.86 | 865.00 |
| July 17, 2026 | $389.22 | $389.22 | $388.02 | $388.92 | $388.92 | 801.00 |
| July 17, 2026 | $387.51 | $389.22 | $387.51 | $389.22 | $389.22 | 598.00 |
| July 17, 2026 | $389.22 | $389.22 | $389.22 | $389.22 | $389.22 | 1.00 |
| July 17, 2026 | $387.45 | $389.22 | $387.45 | $389.22 | $389.22 | 456.00 |
| July 17, 2026 | $389.22 | $389.22 | $389.22 | $389.22 | $389.22 | 181.43 |
| July 17, 2026 | $389.22 | $389.22 | $388.09 | $388.09 | $388.09 | 361.57 |
| July 17, 2026 | $387.80 | $389.22 | $387.68 | $389.22 | $389.22 | 967.43 |
| July 17, 2026 | $386.26 | $387.90 | $386.05 | $386.78 | $386.78 | 236.57 |
| July 17, 2026 | $384.47 | $384.47 | $384.47 | $384.47 | $384.47 | 316.00 |
| July 17, 2026 | $384.46 | $384.47 | $384.46 | $384.47 | $384.47 | 179.00 |
| July 17, 2026 | $385.98 | $385.98 | $385.98 | $385.98 | $385.98 | 26.00 |
| July 17, 2026 | $385.80 | $385.98 | $385.80 | $385.98 | $385.98 | 110.43 |
| July 17, 2026 | $385.98 | $385.98 | $385.63 | $385.98 | $385.98 | 162.57 |
| July 17, 2026 | $385.98 | $385.98 | $385.98 | $385.98 | $385.98 | 328.00 |
| July 17, 2026 | $385.98 | $386.29 | $385.75 | $386.29 | $386.29 | — |
| July 17, 2026 | $386.39 | $386.39 | $385.56 | $385.98 | $385.98 | 333.43 |
| July 17, 2026 | $385.38 | $385.38 | $385.02 | $385.02 | $385.02 | 80.57 |
| July 17, 2026 | $385.61 | $385.68 | $385.08 | $385.68 | $385.68 | 894.00 |
| July 17, 2026 | $385.20 | $386.95 | $384.56 | $386.95 | $386.95 | 1.28K |
| July 17, 2026 | $385.15 | $385.15 | $385.05 | $385.05 | $385.05 | 255.00 |
| July 17, 2026 | $384.80 | $384.80 | $384.80 | $384.80 | $384.80 | 299.00 |
| July 17, 2026 | $384.07 | $384.07 | $384.00 | $384.00 | $384.00 | 20.00 |
| July 17, 2026 | $384.15 | $384.50 | $384.15 | $384.44 | $384.44 | 1.09K |
| July 17, 2026 | $382.70 | $384.02 | $382.70 | $383.75 | $383.75 | 47.00 |
| July 17, 2026 | $384.30 | $385.92 | $384.00 | $384.62 | $384.62 | 1.39K |
| July 17, 2026 | $383.70 | $384.58 | $383.70 | $384.58 | $384.58 | — |
| July 17, 2026 | $383.50 | $383.75 | $383.50 | $383.75 | $383.75 | 1.30K |
| July 17, 2026 | $383.50 | $383.50 | $383.42 | $383.42 | $383.42 | — |
| July 17, 2026 | $381.56 | $383.62 | $381.56 | $383.62 | $383.62 | — |
| July 17, 2026 | $381.56 | $381.56 | $381.56 | $381.56 | $381.56 | — |
| July 17, 2026 | $383.67 | $383.96 | $383.67 | $383.96 | $383.96 | — |
| July 17, 2026 | $383.72 | $383.78 | $383.60 | $383.60 | $383.60 | 122.57 |
| July 17, 2026 | $383.12 | $383.12 | $381.56 | $381.56 | $381.56 | 123.00 |
| July 17, 2026 | $381.56 | $381.56 | $381.56 | $381.56 | $381.56 | 263.00 |
| July 17, 2026 | $382.22 | $382.22 | $381.56 | $381.56 | $381.56 | 21.43 |
| July 17, 2026 | $382.42 | $382.77 | $382.42 | $382.77 | $382.77 | 241.57 |
| July 17, 2026 | $381.63 | $382.52 | $381.63 | $381.82 | $381.82 | 191.00 |
| July 17, 2026 | $381.21 | $382.03 | $381.21 | $381.88 | $381.88 | 72.00 |
| July 17, 2026 | $382.73 | $382.73 | $381.57 | $381.57 | $381.57 | 32.49 |
| July 17, 2026 | $383.58 | $383.58 | $382.84 | $382.84 | $382.84 | 457.51 |
| July 17, 2026 | $383.65 | $383.65 | $383.38 | $383.38 | $383.38 | — |
| July 17, 2026 | $383.40 | $383.40 | $383.34 | $383.34 | $383.34 | 418.00 |
| July 17, 2026 | $385.14 | $385.14 | $383.29 | $383.29 | $383.29 | 536.00 |
| July 17, 2026 | $384.39 | $384.39 | $383.40 | $383.40 | $383.40 | 212.00 |
| July 17, 2026 | $383.98 | $384.39 | $383.76 | $384.39 | $384.39 | 274.00 |
| July 17, 2026 | $383.30 | $384.64 | $383.30 | $384.64 | $384.64 | 334.00 |
| July 17, 2026 | $384.39 | $384.67 | $384.39 | $384.67 | $384.67 | 489.49 |
| July 17, 2026 | $384.39 | $384.39 | $383.85 | $384.20 | $384.20 | 267.51 |
| July 17, 2026 | $383.85 | $384.39 | $383.85 | $384.39 | $384.39 | 111.00 |
| July 17, 2026 | $384.07 | $384.07 | $383.80 | $383.80 | $383.80 | 502.00 |
| July 17, 2026 | $384.50 | $384.50 | $384.15 | $384.15 | $384.15 | 216.00 |
| July 17, 2026 | $386.43 | $386.43 | $386.43 | $386.43 | $386.43 | — |
| July 17, 2026 | $384.27 | $386.43 | $384.27 | $386.43 | $386.43 | 141.00 |
| July 17, 2026 | $385.57 | $386.43 | $385.57 | $386.43 | $386.43 | 58.49 |
| July 17, 2026 | $384.05 | $384.05 | $384.05 | $384.05 | $384.05 | 463.51 |
| July 17, 2026 | $386.43 | $386.43 | $386.43 | $386.43 | $386.43 | — |
| July 17, 2026 | $386.43 | $386.43 | $386.43 | $386.43 | $386.43 | — |
| July 17, 2026 | $386.43 | $386.43 | $386.43 | $386.43 | $386.43 | — |
| July 17, 2026 | $386.43 | $386.43 | $386.43 | $386.43 | $386.43 | 406.49 |
| July 17, 2026 | $384.90 | $386.00 | $384.90 | $386.00 | $386.00 | 137.00 |
| July 17, 2026 | $385.30 | $385.30 | $385.30 | $385.30 | $385.30 | 82.51 |
| July 17, 2026 | $385.45 | $385.65 | $385.45 | $385.65 | $385.65 | — |
| July 17, 2026 | $387.21 | $387.21 | $385.90 | $386.68 | $386.68 | 582.00 |
| July 17, 2026 | $386.02 | $387.77 | $386.02 | $387.77 | $387.77 | 761.49 |
| July 17, 2026 | $387.79 | $387.80 | $386.49 | $387.80 | $387.80 | 183.00 |
| July 17, 2026 | $387.14 | $387.14 | $387.14 | $387.14 | $387.14 | — |
| July 17, 2026 | $386.99 | $386.99 | $386.44 | $386.44 | $386.44 | 110.51 |
| July 17, 2026 | $387.74 | $387.74 | $387.21 | $387.21 | $387.21 | 63.00 |
| July 17, 2026 | $386.94 | $386.94 | $386.94 | $386.94 | $386.94 | 71.00 |
| July 17, 2026 | $387.74 | $387.74 | $387.74 | $387.74 | $387.74 | 23.00 |
| July 17, 2026 | $388.80 | $388.80 | $388.80 | $388.80 | $388.80 | 43.49 |
| July 17, 2026 | $388.74 | $388.74 | $388.74 | $388.74 | $388.74 | 354.51 |
| July 17, 2026 | $390.11 | $390.11 | $388.64 | $388.64 | $388.64 | 653.00 |
| July 17, 2026 | $388.68 | $390.26 | $388.68 | $390.26 | $390.26 | 188.49 |
| July 17, 2026 | $388.97 | $390.16 | $388.97 | $390.11 | $390.11 | 737.51 |
| July 17, 2026 | $388.97 | $390.11 | $388.97 | $390.11 | $390.11 | 15.00 |
| July 17, 2026 | $389.76 | $389.81 | $388.97 | $388.97 | $388.97 | 15.00 |
| July 17, 2026 | $389.66 | $389.81 | $389.46 | $389.81 | $389.81 | 55.00 |
| July 17, 2026 | $389.86 | $390.41 | $389.86 | $390.06 | $390.06 | 347.00 |
| July 17, 2026 | $390.06 | $390.06 | $388.97 | $388.97 | $388.97 | 145.00 |
| July 17, 2026 | $389.66 | $390.06 | $389.66 | $389.76 | $389.76 | 123.66 |
| July 17, 2026 | $389.66 | $390.11 | $389.66 | $390.01 | $390.01 | 209.00 |
| July 17, 2026 | $388.44 | $389.86 | $388.44 | $389.36 | $389.36 | 94.34 |
| July 17, 2026 | $389.86 | $389.86 | $388.44 | $388.44 | $388.44 | 87.00 |
| July 17, 2026 | $388.33 | $388.44 | $388.33 | $388.44 | $388.44 | 66.00 |
| July 17, 2026 | $388.78 | $388.78 | $388.38 | $388.38 | $388.38 | 333.00 |
| July 17, 2026 | $388.36 | $388.44 | $388.36 | $388.44 | $388.44 | — |
| July 17, 2026 | $388.29 | $388.29 | $387.99 | $387.99 | $387.99 | — |
| July 17, 2026 | $388.29 | $388.29 | $387.72 | $387.79 | $387.79 | 49.00 |
| July 17, 2026 | $387.54 | $388.27 | $387.54 | $388.27 | $388.27 | 89.00 |
| July 17, 2026 | $388.27 | $388.27 | $388.27 | $388.27 | $388.27 | — |
| July 17, 2026 | $387.99 | $388.27 | $387.99 | $388.27 | $388.27 | 267.00 |
| July 17, 2026 | $387.54 | $388.27 | $387.54 | $388.27 | $388.27 | 458.00 |
| July 17, 2026 | $387.30 | $387.66 | $387.30 | $387.66 | $387.66 | 258.00 |
| July 17, 2026 | $386.38 | $387.60 | $386.14 | $387.60 | $387.60 | 926.00 |
| July 17, 2026 | $388.00 | $388.00 | $386.50 | $386.50 | $386.50 | 960.00 |
| July 17, 2026 | $386.43 | $387.31 | $386.22 | $386.67 | $386.67 | 28.00 |
| July 17, 2026 | $387.14 | $387.60 | $386.99 | $386.99 | $386.99 | 324.00 |
| July 17, 2026 | $386.21 | $386.78 | $386.21 | $386.78 | $386.78 | 335.00 |
| July 17, 2026 | $385.33 | $385.33 | $385.33 | $385.33 | $385.33 | 124.00 |
| July 17, 2026 | $385.33 | $386.26 | $385.33 | $386.26 | $386.26 | 201.00 |
| July 17, 2026 | $386.54 | $386.54 | $386.54 | $386.54 | $386.54 | 7.66 |
| July 17, 2026 | $387.06 | $387.06 | $386.81 | $386.81 | $386.81 | 419.34 |
| July 17, 2026 | $386.58 | $386.58 | $386.58 | $386.58 | $386.58 | 297.00 |
| July 17, 2026 | $385.46 | $385.46 | $385.46 | $385.46 | $385.46 | 85.00 |
| July 17, 2026 | $387.06 | $387.34 | $386.11 | $386.11 | $386.11 | 445.00 |
| July 17, 2026 | $383.90 | $387.42 | $383.90 | $387.42 | $387.42 | 677.88 |
| July 17, 2026 | $385.06 | $385.06 | $383.89 | $384.55 | $384.55 | 1.18K |
| July 17, 2026 | $385.06 | $385.06 | $385.06 | $385.06 | $385.06 | — |
| July 17, 2026 | $384.77 | $384.77 | $384.77 | $384.77 | $384.77 | — |
| July 17, 2026 | $385.00 | $385.00 | $385.00 | $385.00 | $385.00 | — |
| July 17, 2026 | $383.75 | $383.95 | $383.75 | $383.95 | $383.95 | — |
| July 17, 2026 | $384.77 | $384.77 | $384.77 | $384.77 | $384.77 | 21.00 |
| July 17, 2026 | $384.77 | $384.77 | $384.77 | $384.77 | $384.77 | — |
| July 17, 2026 | $384.77 | $384.77 | $383.40 | $384.15 | $384.15 | 60.00 |
| July 17, 2026 | $383.95 | $384.77 | $383.90 | $384.77 | $384.77 | 92.00 |
| July 17, 2026 | $383.38 | $383.73 | $383.38 | $383.40 | $383.40 | 2.15K |
| July 17, 2026 | $384.77 | $384.77 | $384.77 | $384.77 | $384.77 | — |
| July 17, 2026 | $385.05 | $385.05 | $383.60 | $384.20 | $384.20 | — |
| July 17, 2026 | $383.97 | $383.97 | $383.50 | $383.50 | $383.50 | — |
| July 17, 2026 | $383.61 | $383.61 | $383.49 | $383.49 | $383.49 | — |
| July 17, 2026 | $385.05 | $385.05 | $385.05 | $385.05 | $385.05 | — |
| July 17, 2026 | $385.05 | $385.05 | $385.05 | $385.05 | $385.05 | — |
| July 17, 2026 | $384.03 | $384.09 | $383.91 | $383.91 | $383.91 | — |
| July 17, 2026 | $384.21 | $384.30 | $383.92 | $383.92 | $383.92 | — |
| July 17, 2026 | $383.92 | $383.92 | $383.92 | $383.92 | $383.92 | — |
| July 17, 2026 | $384.81 | $384.81 | $384.48 | $384.48 | $384.48 | — |
| July 17, 2026 | $385.29 | $385.33 | $383.92 | $383.92 | $383.92 | 1.28K |
| July 17, 2026 | $386.27 | $386.28 | $385.17 | $385.25 | $385.25 | 283.00 |
| July 17, 2026 | $384.21 | $384.21 | $383.84 | $383.84 | $383.84 | 127.00 |
| July 17, 2026 | $385.17 | $385.17 | $384.75 | $384.75 | $384.75 | 25.00 |
| July 17, 2026 | $386.01 | $386.25 | $384.03 | $385.49 | $385.49 | 29.00 |
| July 17, 2026 | $385.37 | $385.37 | $385.37 | $385.37 | $385.37 | 8.00 |
| July 17, 2026 | $385.79 | $385.79 | $385.39 | $385.39 | $385.39 | 9.00 |
| July 17, 2026 | $385.25 | $386.05 | $385.25 | $385.97 | $385.97 | 184.00 |
| July 17, 2026 | $385.95 | $385.95 | $385.95 | $385.95 | $385.95 | 7.00 |
| July 17, 2026 | $387.18 | $387.18 | $387.18 | $387.18 | $387.18 | 25.00 |
| July 17, 2026 | $385.01 | $385.92 | $385.01 | $385.43 | $385.43 | 646.00 |
| July 17, 2026 | $388.16 | $388.16 | $388.16 | $388.16 | $388.16 | 234.00 |
| July 17, 2026 | $386.66 | $386.66 | $386.66 | $386.66 | $386.66 | — |
| July 17, 2026 | $385.50 | $386.30 | $385.50 | $386.30 | $386.30 | 29.00 |
| July 17, 2026 | $385.01 | $385.01 | $385.01 | $385.01 | $385.01 | 510.00 |
| July 17, 2026 | $387.97 | $387.97 | $385.01 | $385.01 | $385.01 | 258.00 |
| July 17, 2026 | $385.93 | $385.93 | $385.93 | $385.93 | $385.93 | 8.00 |
| July 17, 2026 | $384.79 | $384.79 | $384.79 | $384.79 | $384.79 | 189.00 |
| July 17, 2026 | $386.19 | $386.19 | $386.19 | $386.19 | $386.19 | — |
| July 17, 2026 | $386.30 | $386.30 | $386.30 | $386.30 | $386.30 | — |
| July 17, 2026 | $386.09 | $386.44 | $386.09 | $386.30 | $386.30 | 2.00 |
| July 17, 2026 | $386.44 | $386.44 | $386.44 | $386.44 | $386.44 | 14.00 |
| July 17, 2026 | $386.55 | $386.55 | $386.44 | $386.44 | $386.44 | 20.88 |
| July 17, 2026 | $385.71 | $385.71 | $385.71 | $385.71 | $385.71 | 5.00 |
| July 17, 2026 | $386.20 | $386.20 | $385.89 | $385.89 | $385.89 | 328.00 |
| July 17, 2026 | $386.55 | $386.55 | $386.48 | $386.48 | $386.48 | — |
| July 17, 2026 | $386.85 | $386.85 | $386.84 | $386.84 | $386.84 | 2.00 |
| July 17, 2026 | $386.55 | $386.55 | $386.55 | $386.55 | $386.55 | — |
| July 17, 2026 | $386.98 | $386.98 | $386.98 | $386.98 | $386.98 | 302.00 |
| July 17, 2026 | $386.00 | $386.00 | $383.90 | $383.90 | $383.90 | 153.00 |
| July 17, 2026 | $385.00 | $385.00 | $385.00 | $385.00 | $385.00 | 56.00 |
| July 17, 2026 | $384.89 | $384.89 | $384.89 | $384.89 | $384.89 | 41.00 |
| July 17, 2026 | $384.95 | $384.95 | $384.89 | $384.89 | $384.89 | 57.00 |
| July 17, 2026 | $385.00 | $385.00 | $383.90 | $384.93 | $384.93 | 99.00 |
| July 17, 2026 | $385.47 | $385.47 | $385.15 | $385.15 | $385.15 | 242.00 |
| July 17, 2026 | $385.21 | $385.21 | $385.21 | $385.21 | $385.21 | 15.00 |
| July 17, 2026 | $384.73 | $386.41 | $384.73 | $385.57 | $385.57 | 573.00 |
| July 17, 2026 | $383.33 | $383.33 | $383.12 | $383.20 | $383.20 | 548.00 |
| July 17, 2026 | $384.59 | $384.59 | $384.59 | $384.59 | $384.59 | 2.00 |
| July 17, 2026 | $383.40 | $383.40 | $383.40 | $383.40 | $383.40 | — |
| July 17, 2026 | $384.51 | $384.51 | $384.51 | $384.51 | $384.51 | 3.00 |
| July 17, 2026 | $384.57 | $384.58 | $384.57 | $384.57 | $384.57 | 81.00 |
| July 17, 2026 | $384.28 | $384.46 | $383.97 | $384.46 | $384.46 | 19.00 |
| July 17, 2026 | $384.40 | $384.40 | $384.40 | $384.40 | $384.40 | 561.00 |
| July 17, 2026 | $384.76 | $384.76 | $384.76 | $384.76 | $384.76 | 15.00 |
| July 17, 2026 | $385.00 | $385.00 | $385.00 | $385.00 | $385.00 | 9.00 |
| July 17, 2026 | $384.70 | $384.70 | $384.31 | $384.70 | $384.70 | 379.00 |
| July 17, 2026 | $386.00 | $386.00 | $386.00 | $386.00 | $386.00 | 189.00 |
| July 17, 2026 | $385.35 | $385.35 | $385.35 | $385.35 | $385.35 | 66.00 |
| July 17, 2026 | $384.83 | $384.83 | $384.83 | $384.83 | $384.83 | 52.00 |
| July 17, 2026 | $384.65 | $384.90 | $384.65 | $384.90 | $384.90 | 224.00 |
| July 17, 2026 | $384.21 | $384.21 | $383.81 | $383.83 | $383.83 | 236.00 |
| July 17, 2026 | $383.84 | $383.90 | $383.80 | $383.80 | $383.80 | 332.00 |
| July 17, 2026 | $384.87 | $384.87 | $384.87 | $384.87 | $384.87 | 2.00 |
| July 17, 2026 | $384.35 | $384.35 | $384.35 | $384.35 | $384.35 | 265.00 |
| July 17, 2026 | $384.87 | $384.87 | $384.87 | $384.87 | $384.87 | — |
| July 17, 2026 | $384.36 | $384.36 | $384.36 | $384.36 | $384.36 | 10.00 |
| July 17, 2026 | $384.98 | $384.98 | $384.73 | $384.73 | $384.73 | 50.00 |
| July 17, 2026 | $385.00 | $385.08 | $385.00 | $385.08 | $385.08 | 30.00 |
| July 17, 2026 | $385.05 | $385.05 | $385.05 | $385.05 | $385.05 | 152.00 |
| July 17, 2026 | $385.07 | $385.07 | $385.07 | $385.07 | $385.07 | 1.00 |
| July 17, 2026 | $384.69 | $384.76 | $384.69 | $384.76 | $384.76 | 30.00 |
| July 17, 2026 | $384.37 | $384.37 | $384.37 | $384.37 | $384.37 | 1.00 |
| July 17, 2026 | $386.05 | $386.05 | $386.05 | $386.05 | $386.05 | 646.00 |
| July 17, 2026 | $387.45 | $387.45 | $387.45 | $387.45 | $387.45 | 47.00 |
| July 17, 2026 | $387.48 | $387.48 | $386.00 | $386.00 | $386.00 | 585.00 |
| July 17, 2026 | $386.30 | $386.30 | $386.30 | $386.30 | $386.30 | 204.00 |
| July 17, 2026 | $387.92 | $387.92 | $387.92 | $387.92 | $387.92 | 38.60 |
| July 17, 2026 | $386.60 | $386.60 | $385.97 | $385.97 | $385.97 | 34.00 |
| July 17, 2026 | $387.00 | $387.00 | $386.38 | $386.38 | $386.38 | 323.00 |
| July 17, 2026 | $386.28 | $386.58 | $386.25 | $386.58 | $386.58 | 35.00 |
| July 17, 2026 | $387.92 | $387.92 | $387.92 | $387.92 | $387.92 | — |
| July 17, 2026 | $385.70 | $385.70 | $385.38 | $385.38 | $385.38 | 7.00 |
| July 17, 2026 | $386.58 | $386.58 | $386.58 | $386.58 | $386.58 | 429.00 |
| July 17, 2026 | $386.42 | $386.70 | $386.42 | $386.58 | $386.58 | 100.00 |
| July 17, 2026 | $386.20 | $386.40 | $386.20 | $386.40 | $386.40 | 461.00 |
| July 17, 2026 | $386.12 | $386.80 | $386.12 | $386.78 | $386.78 | 308.00 |
| July 17, 2026 | $386.04 | $386.46 | $386.04 | $386.31 | $386.31 | 506.00 |
| July 17, 2026 | $386.61 | $386.76 | $386.28 | $386.64 | $386.64 | 640.00 |
| July 17, 2026 | $386.76 | $386.76 | $386.76 | $386.76 | $386.76 | 1.07K |
| July 17, 2026 | $387.59 | $387.72 | $387.50 | $387.51 | $387.51 | 150.00 |
| July 17, 2026 | $386.15 | $387.23 | $386.15 | $387.23 | $387.23 | 70.00 |
| July 17, 2026 | $387.92 | $387.92 | $387.92 | $387.92 | $387.92 | 41.00 |
| July 17, 2026 | $387.92 | $387.92 | $387.92 | $387.92 | $387.92 | — |
| July 17, 2026 | $386.40 | $386.40 | $385.96 | $386.29 | $386.29 | 99.00 |
| July 17, 2026 | $387.09 | $387.38 | $385.59 | $386.05 | $386.05 | 75.00 |
| July 17, 2026 | $387.09 | $387.09 | $386.85 | $386.85 | $386.85 | 410.00 |
| July 17, 2026 | $387.12 | $387.12 | $387.00 | $387.06 | $387.06 | 90.00 |
| July 17, 2026 | $387.15 | $387.15 | $387.15 | $387.15 | $387.15 | 30.00 |
| July 17, 2026 | $390.09 | $390.55 | $389.27 | $389.28 | $389.28 | 62.00 |
| July 17, 2026 | $390.06 | $390.06 | $390.06 | $390.06 | $390.06 | 30.00 |
| July 17, 2026 | $390.53 | $391.28 | $390.47 | $391.28 | $391.28 | 124.00 |
| July 17, 2026 | $390.62 | $390.62 | $390.47 | $390.47 | $390.47 | 20.00 |
| July 17, 2026 | $390.25 | $390.25 | $390.25 | $390.25 | $390.25 | — |
| July 17, 2026 | $389.81 | $389.81 | $389.70 | $389.70 | $389.70 | 39.00 |
| July 17, 2026 | $389.70 | $389.70 | $389.70 | $389.70 | $389.70 | — |
| July 17, 2026 | $390.53 | $390.53 | $390.53 | $390.53 | $390.53 | 1.00 |
| July 17, 2026 | $389.70 | $389.70 | $389.70 | $389.70 | $389.70 | — |
| July 17, 2026 | $389.70 | $389.70 | $389.70 | $389.70 | $389.70 | 252.00 |
| July 17, 2026 | $390.17 | $390.88 | $390.17 | $390.88 | $390.88 | 12.00 |
| July 17, 2026 | $389.51 | $389.51 | $389.45 | $389.45 | $389.45 | 29.00 |
| July 17, 2026 | $389.69 | $389.69 | $389.63 | $389.63 | $389.63 | 38.00 |
| July 17, 2026 | $389.81 | $389.81 | $389.81 | $389.81 | $389.81 | 40.00 |