The Cheesecake Factory Incorporated
CAKE · NASDAQ
Market closed$85.77$2.46 (+2.95%)After hours $86.49 · +0.84%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $86.49 | $86.49 | $86.49 | $86.49 | $86.49 | 56.00 |
| July 17, 2026 | $85.96 | $85.96 | $85.96 | $85.96 | $85.96 | 76.00 |
| July 17, 2026 | $86.26 | $86.26 | $86.26 | $86.26 | $86.26 | 10.00 |
| July 17, 2026 | $86.00 | $86.00 | $86.00 | $86.00 | $86.00 | 43.00 |
| July 17, 2026 | $86.00 | $86.00 | $86.00 | $86.00 | $86.00 | 6.00 |
| July 17, 2026 | $86.00 | $86.00 | $86.00 | $86.00 | $86.00 | 2.00 |
| July 17, 2026 | $85.50 | $85.50 | $85.50 | $85.50 | $85.50 | 14.00 |
| July 17, 2026 | $85.64 | $85.64 | $85.64 | $85.64 | $85.64 | 14.00 |
| July 17, 2026 | $85.60 | $85.60 | $85.60 | $85.60 | $85.60 | 30.00 |
| July 17, 2026 | $86.45 | $86.45 | $86.45 | $86.45 | $86.45 | 1.00 |
| July 17, 2026 | $84.99 | $84.99 | $84.99 | $84.99 | $84.99 | 1.00 |
| July 17, 2026 | $85.60 | $85.60 | $85.60 | $85.60 | $85.60 | 90.00 |
| July 17, 2026 | $86.00 | $86.00 | $86.00 | $86.00 | $86.00 | 90.00 |
| July 17, 2026 | $86.01 | $86.01 | $86.01 | $86.01 | $86.01 | 132.00 |
| July 17, 2026 | $86.00 | $86.00 | $86.00 | $86.00 | $86.00 | 1.00 |
| July 17, 2026 | $86.49 | $86.49 | $86.49 | $86.49 | $86.49 | 1.00 |
| July 17, 2026 | $86.01 | $86.01 | $86.01 | $86.01 | $86.01 | 133.00 |
| July 17, 2026 | $86.00 | $86.00 | $86.00 | $86.00 | $86.00 | 4.00 |
| July 17, 2026 | $85.77 | $85.77 | $85.77 | $85.77 | $85.77 | 40.00 |
| July 17, 2026 | $85.87 | $85.87 | $85.87 | $85.87 | $85.87 | 20.00 |
| July 17, 2026 | $85.77 | $85.77 | $85.77 | $85.77 | $85.77 | 3.26K |
| July 17, 2026 | $85.77 | $86.04 | $85.77 | $86.04 | $86.04 | 71.55K |
| July 17, 2026 | $85.69 | $85.83 | $85.68 | $85.70 | $85.70 | 2.56K |
| July 17, 2026 | $85.69 | $85.78 | $85.67 | $85.73 | $85.73 | 3.92K |
| July 17, 2026 | $85.66 | $85.73 | $85.66 | $85.72 | $85.72 | 10.82K |
| July 17, 2026 | $85.55 | $85.73 | $85.55 | $85.73 | $85.73 | 8.36K |
| July 17, 2026 | $85.51 | $85.73 | $85.51 | $85.55 | $85.55 | 13.87K |
| July 17, 2026 | $85.45 | $85.55 | $85.45 | $85.55 | $85.55 | 12.53K |
| July 17, 2026 | $85.36 | $85.41 | $85.33 | $85.41 | $85.41 | 9.40K |
| July 17, 2026 | $85.37 | $85.38 | $85.36 | $85.38 | $85.38 | 8.11K |
| July 17, 2026 | $85.20 | $85.36 | $85.20 | $85.36 | $85.36 | 9.04K |
| July 17, 2026 | $85.36 | $85.46 | $85.31 | $85.32 | $85.32 | 10.29K |
| July 17, 2026 | $85.53 | $85.55 | $85.23 | $85.26 | $85.26 | 2.68K |
| July 17, 2026 | $85.51 | $85.54 | $85.50 | $85.52 | $85.52 | 6.12K |
| July 17, 2026 | $85.51 | $85.51 | $85.51 | $85.51 | $85.51 | 2.55K |
| July 17, 2026 | $85.61 | $85.62 | $85.50 | $85.50 | $85.50 | 5.20K |
| July 17, 2026 | $85.56 | $85.65 | $85.56 | $85.60 | $85.60 | 4.20K |
| July 17, 2026 | $85.61 | $85.63 | $85.59 | $85.59 | $85.59 | 3.30K |
| July 17, 2026 | $85.55 | $85.65 | $85.54 | $85.61 | $85.61 | 5.37K |
| July 17, 2026 | $85.53 | $85.54 | $85.51 | $85.51 | $85.51 | 6.78K |
| July 17, 2026 | $85.48 | $85.52 | $85.46 | $85.52 | $85.52 | 6.29K |
| July 17, 2026 | $85.47 | $85.48 | $85.45 | $85.48 | $85.48 | 6.08K |
| July 17, 2026 | $85.42 | $85.42 | $85.42 | $85.42 | $85.42 | 1.42K |
| July 17, 2026 | $85.42 | $85.48 | $85.40 | $85.43 | $85.43 | 7.23K |
| July 17, 2026 | $85.36 | $85.44 | $85.36 | $85.39 | $85.39 | 2.38K |
| July 17, 2026 | $85.48 | $85.48 | $85.39 | $85.41 | $85.41 | 4.94K |
| July 17, 2026 | $85.52 | $85.52 | $85.52 | $85.52 | $85.52 | 1.46K |
| July 17, 2026 | $85.51 | $85.51 | $85.49 | $85.49 | $85.49 | 1.35K |
| July 17, 2026 | $85.42 | $85.50 | $85.39 | $85.50 | $85.50 | 3.94K |
| July 17, 2026 | $85.41 | $85.42 | $85.39 | $85.42 | $85.42 | 2.05K |
| July 17, 2026 | $85.32 | $85.37 | $85.29 | $85.36 | $85.36 | 5.94K |
| July 17, 2026 | $85.32 | $85.32 | $85.29 | $85.29 | $85.29 | 1.62K |
| July 17, 2026 | $85.28 | $85.32 | $85.25 | $85.29 | $85.29 | 3.66K |
| July 17, 2026 | $85.25 | $85.25 | $85.22 | $85.22 | $85.22 | 1.08K |
| July 17, 2026 | $85.33 | $85.33 | $85.23 | $85.23 | $85.23 | 4.34K |
| July 17, 2026 | $85.29 | $85.29 | $85.29 | $85.29 | $85.29 | 1.86K |
| July 17, 2026 | $85.31 | $85.32 | $85.29 | $85.29 | $85.29 | 3.81K |
| July 17, 2026 | $85.28 | $85.33 | $85.28 | $85.33 | $85.33 | 1.77K |
| July 17, 2026 | $85.28 | $85.28 | $85.28 | $85.28 | $85.28 | 1.53K |
| July 17, 2026 | $85.29 | $85.29 | $85.29 | $85.29 | $85.29 | 1.21K |
| July 17, 2026 | $85.26 | $85.29 | $85.26 | $85.29 | $85.29 | 2.59K |
| July 17, 2026 | $85.37 | $85.42 | $85.30 | $85.30 | $85.30 | 4.43K |
| July 17, 2026 | $85.33 | $85.37 | $85.33 | $85.37 | $85.37 | 2.40K |
| July 17, 2026 | $85.29 | $85.32 | $85.29 | $85.30 | $85.30 | 2.30K |
| July 17, 2026 | $85.24 | $85.28 | $85.24 | $85.28 | $85.28 | 2.53K |
| July 17, 2026 | $85.20 | $85.23 | $85.20 | $85.21 | $85.21 | 6.53K |
| July 17, 2026 | $85.15 | $85.15 | $85.15 | $85.15 | $85.15 | 1.99K |
| July 17, 2026 | $85.12 | $85.12 | $85.12 | $85.12 | $85.12 | 1.54K |
| July 17, 2026 | $85.16 | $85.18 | $85.15 | $85.15 | $85.15 | 2.61K |
| July 17, 2026 | $85.17 | $85.18 | $85.11 | $85.11 | $85.11 | 2.36K |
| July 17, 2026 | $85.15 | $85.17 | $85.13 | $85.17 | $85.17 | 1.43K |
| July 17, 2026 | $85.27 | $85.29 | $85.21 | $85.21 | $85.21 | 2.97K |
| July 17, 2026 | $85.14 | $85.27 | $85.14 | $85.27 | $85.27 | 3.73K |
| July 17, 2026 | $85.13 | $85.13 | $85.13 | $85.13 | $85.13 | 2.36K |
| July 17, 2026 | $85.27 | $85.30 | $85.18 | $85.19 | $85.19 | 3.26K |
| July 17, 2026 | $85.28 | $85.29 | $85.26 | $85.27 | $85.27 | 3.26K |
| July 17, 2026 | $85.29 | $85.29 | $85.22 | $85.22 | $85.22 | 2.02K |
| July 17, 2026 | $85.35 | $85.35 | $85.34 | $85.34 | $85.34 | 3.14K |
| July 17, 2026 | $85.34 | $85.41 | $85.34 | $85.40 | $85.40 | 3.12K |
| July 17, 2026 | $85.34 | $85.37 | $85.34 | $85.36 | $85.36 | 3.79K |
| July 17, 2026 | $85.30 | $85.31 | $85.29 | $85.29 | $85.29 | 2.00K |
| July 17, 2026 | $85.26 | $85.31 | $85.24 | $85.24 | $85.24 | 1.29K |
| July 17, 2026 | $85.38 | $85.38 | $85.38 | $85.38 | $85.38 | 1.14K |
| July 17, 2026 | $85.63 | $85.63 | $85.49 | $85.49 | $85.49 | 6.86K |
| July 17, 2026 | $85.58 | $85.58 | $85.58 | $85.58 | $85.58 | 741.00 |
| July 17, 2026 | $85.63 | $85.63 | $85.60 | $85.63 | $85.63 | 1.73K |
| July 17, 2026 | $85.70 | $85.70 | $85.66 | $85.66 | $85.66 | 5.56K |
| July 17, 2026 | $85.73 | $85.74 | $85.70 | $85.70 | $85.70 | 2.11K |
| July 17, 2026 | $85.67 | $85.80 | $85.59 | $85.73 | $85.73 | 8.39K |
| July 17, 2026 | $85.73 | $85.77 | $85.73 | $85.73 | $85.73 | 2.73K |
| July 17, 2026 | $85.69 | $85.69 | $85.69 | $85.69 | $85.69 | 258.00 |
| July 17, 2026 | $85.63 | $85.63 | $85.63 | $85.63 | $85.63 | 493.00 |
| July 17, 2026 | $85.72 | $85.77 | $85.72 | $85.77 | $85.77 | 3.26K |
| July 17, 2026 | $85.62 | $85.76 | $85.62 | $85.76 | $85.76 | 1.83K |
| July 17, 2026 | $85.61 | $85.66 | $85.50 | $85.66 | $85.66 | 305.00 |
| July 17, 2026 | $85.63 | $85.68 | $85.60 | $85.61 | $85.61 | 1.18K |
| July 17, 2026 | $85.62 | $85.63 | $85.62 | $85.63 | $85.63 | 1.36K |
| July 17, 2026 | $85.53 | $85.67 | $85.53 | $85.67 | $85.67 | 2.63K |
| July 17, 2026 | $85.49 | $85.55 | $85.45 | $85.54 | $85.54 | 2.38K |
| July 17, 2026 | $85.56 | $85.58 | $85.35 | $85.55 | $85.55 | 4.84K |
| July 17, 2026 | $85.63 | $85.70 | $85.63 | $85.70 | $85.70 | 529.00 |
| July 17, 2026 | $85.71 | $85.78 | $85.71 | $85.71 | $85.71 | 2.25K |
| July 17, 2026 | $85.71 | $85.79 | $85.60 | $85.79 | $85.79 | 700.00 |
| July 17, 2026 | $85.74 | $85.77 | $85.74 | $85.77 | $85.77 | 2.62K |
| July 17, 2026 | $85.64 | $85.71 | $85.63 | $85.71 | $85.71 | 1.35K |
| July 17, 2026 | $85.69 | $85.69 | $85.68 | $85.68 | $85.68 | 2.18K |
| July 17, 2026 | $85.62 | $85.74 | $85.62 | $85.74 | $85.74 | 1.59K |
| July 17, 2026 | $85.61 | $85.63 | $85.52 | $85.52 | $85.52 | 2.54K |
| July 17, 2026 | $85.54 | $85.67 | $85.54 | $85.67 | $85.67 | 1.37K |
| July 17, 2026 | $85.49 | $85.64 | $85.49 | $85.64 | $85.64 | 2.42K |
| July 17, 2026 | $85.49 | $85.49 | $85.49 | $85.49 | $85.49 | 1.77K |
| July 17, 2026 | $85.47 | $85.47 | $85.47 | $85.47 | $85.47 | 3.53K |
| July 17, 2026 | $85.42 | $85.42 | $85.42 | $85.42 | $85.42 | 1.89K |
| July 17, 2026 | $85.22 | $85.44 | $85.22 | $85.44 | $85.44 | 11.85K |
| July 17, 2026 | $85.32 | $85.32 | $85.27 | $85.27 | $85.27 | 4.04K |
| July 17, 2026 | $85.37 | $85.37 | $85.37 | $85.37 | $85.37 | 917.00 |
| July 17, 2026 | $85.44 | $85.44 | $85.41 | $85.41 | $85.41 | 2.37K |
| July 17, 2026 | $85.49 | $85.49 | $85.46 | $85.46 | $85.46 | 2.91K |
| July 17, 2026 | $85.62 | $85.62 | $85.48 | $85.51 | $85.51 | 10.31K |
| July 17, 2026 | $85.65 | $85.76 | $85.65 | $85.76 | $85.76 | 1.20K |
| July 17, 2026 | $85.79 | $85.79 | $85.61 | $85.61 | $85.61 | 929.00 |
| July 17, 2026 | $85.73 | $85.73 | $85.73 | $85.73 | $85.73 | 2.29K |
| July 17, 2026 | $85.72 | $85.75 | $85.69 | $85.69 | $85.69 | 4.62K |
| July 17, 2026 | $85.64 | $85.69 | $85.64 | $85.69 | $85.69 | 2.04K |
| July 17, 2026 | $85.62 | $85.62 | $85.61 | $85.61 | $85.61 | 998.00 |
| July 17, 2026 | $85.55 | $85.65 | $85.50 | $85.64 | $85.64 | 1.12K |
| July 17, 2026 | $85.56 | $85.62 | $85.54 | $85.54 | $85.54 | 3.12K |
| July 17, 2026 | $85.54 | $85.54 | $85.52 | $85.54 | $85.54 | 2.56K |
| July 17, 2026 | $85.48 | $85.48 | $85.48 | $85.48 | $85.48 | 1.11K |
| July 17, 2026 | $85.43 | $85.43 | $85.43 | $85.43 | $85.43 | 703.00 |
| July 17, 2026 | $85.48 | $85.48 | $85.48 | $85.48 | $85.48 | 1.54K |
| July 17, 2026 | $85.50 | $85.50 | $85.44 | $85.44 | $85.44 | 6.95K |
| July 17, 2026 | $85.53 | $85.53 | $85.53 | $85.53 | $85.53 | 535.00 |
| July 17, 2026 | $85.65 | $85.65 | $85.65 | $85.65 | $85.65 | 512.00 |
| July 17, 2026 | $85.61 | $85.68 | $85.57 | $85.57 | $85.57 | 3.93K |
| July 17, 2026 | $85.44 | $85.55 | $85.43 | $85.55 | $85.55 | 2.62K |
| July 17, 2026 | $85.39 | $85.43 | $85.37 | $85.40 | $85.40 | 12.25K |
| July 17, 2026 | $85.32 | $85.41 | $85.32 | $85.39 | $85.39 | 5.54K |
| July 17, 2026 | $85.35 | $85.38 | $85.32 | $85.38 | $85.38 | 3.51K |
| July 17, 2026 | $85.43 | $85.43 | $85.38 | $85.43 | $85.43 | 700.00 |
| July 17, 2026 | $85.43 | $85.43 | $85.43 | $85.43 | $85.43 | 1.84K |
| July 17, 2026 | $85.41 | $85.44 | $85.35 | $85.44 | $85.44 | 3.37K |
| July 17, 2026 | $85.37 | $85.37 | $85.37 | $85.37 | $85.37 | 304.00 |
| July 17, 2026 | $85.32 | $85.32 | $85.32 | $85.32 | $85.32 | 1.48K |
| July 17, 2026 | $85.32 | $85.39 | $85.27 | $85.39 | $85.39 | 134.00 |
| July 17, 2026 | $85.31 | $85.32 | $85.28 | $85.28 | $85.28 | 1.65K |
| July 17, 2026 | $85.37 | $85.37 | $85.36 | $85.36 | $85.36 | 1.98K |
| July 17, 2026 | $85.48 | $85.51 | $85.48 | $85.50 | $85.50 | 1.20K |
| July 17, 2026 | $85.40 | $85.45 | $85.40 | $85.45 | $85.45 | 838.00 |
| July 17, 2026 | $85.38 | $85.40 | $85.37 | $85.37 | $85.37 | 1.96K |
| July 17, 2026 | $85.38 | $85.38 | $85.34 | $85.34 | $85.34 | 113.00 |
| July 17, 2026 | $85.39 | $85.39 | $85.29 | $85.38 | $85.38 | 3.28K |
| July 17, 2026 | $85.32 | $85.32 | $85.32 | $85.32 | $85.32 | 189.00 |
| July 17, 2026 | $85.39 | $85.41 | $85.36 | $85.41 | $85.41 | 7.05K |
| July 17, 2026 | $85.28 | $85.28 | $85.28 | $85.28 | $85.28 | 1.88K |
| July 17, 2026 | $85.26 | $85.26 | $85.23 | $85.25 | $85.25 | 5.50K |
| July 17, 2026 | $85.38 | $85.43 | $85.38 | $85.43 | $85.43 | 244.00 |
| July 17, 2026 | $85.28 | $85.40 | $85.28 | $85.40 | $85.40 | 1.58K |
| July 17, 2026 | $85.30 | $85.30 | $85.30 | $85.30 | $85.30 | 610.00 |
| July 17, 2026 | $85.50 | $85.50 | $85.46 | $85.46 | $85.46 | 4.38K |
| July 17, 2026 | $85.50 | $85.50 | $85.50 | $85.50 | $85.50 | 1.13K |
| July 17, 2026 | $85.53 | $85.53 | $85.53 | $85.53 | $85.53 | 722.00 |
| July 17, 2026 | $85.52 | $85.52 | $85.52 | $85.52 | $85.52 | 1.17K |
| July 17, 2026 | $85.59 | $85.61 | $85.55 | $85.55 | $85.55 | 933.00 |
| July 17, 2026 | $85.53 | $85.59 | $85.53 | $85.59 | $85.59 | 4.72K |
| July 17, 2026 | $85.50 | $85.50 | $85.50 | $85.50 | $85.50 | 35.00 |
| July 17, 2026 | $85.50 | $85.53 | $85.50 | $85.51 | $85.51 | 4.58K |
| July 17, 2026 | $85.49 | $85.49 | $85.45 | $85.45 | $85.45 | 335.06 |
| July 17, 2026 | $85.45 | $85.45 | $85.45 | $85.45 | $85.45 | 813.00 |
| July 17, 2026 | $85.51 | $85.51 | $85.51 | $85.51 | $85.51 | 912.00 |
| July 17, 2026 | $85.48 | $85.48 | $85.47 | $85.47 | $85.47 | 1.21K |
| July 17, 2026 | $85.41 | $85.41 | $85.38 | $85.38 | $85.38 | 3.40K |
| July 17, 2026 | $85.47 | $85.48 | $85.46 | $85.47 | $85.47 | 780.00 |
| July 17, 2026 | $85.43 | $85.51 | $85.43 | $85.51 | $85.51 | 1.84K |
| July 17, 2026 | $85.37 | $85.37 | $85.37 | $85.37 | $85.37 | 575.00 |
| July 17, 2026 | $85.38 | $85.38 | $85.38 | $85.38 | $85.38 | 178.00 |
| July 17, 2026 | $85.38 | $85.38 | $85.38 | $85.38 | $85.38 | 261.00 |
| July 17, 2026 | $85.32 | $85.39 | $85.32 | $85.38 | $85.38 | 1.83K |
| July 17, 2026 | $85.30 | $85.31 | $85.30 | $85.31 | $85.31 | 781.00 |
| July 17, 2026 | $85.31 | $85.31 | $85.31 | $85.31 | $85.31 | 507.00 |
| July 17, 2026 | $85.33 | $85.33 | $85.31 | $85.31 | $85.31 | 951.00 |
| July 17, 2026 | $85.31 | $85.32 | $85.26 | $85.26 | $85.26 | 2.01K |
| July 17, 2026 | $85.31 | $85.31 | $85.23 | $85.26 | $85.26 | 1.73K |
| July 17, 2026 | $85.31 | $85.31 | $85.31 | $85.31 | $85.31 | 1.22K |
| July 17, 2026 | $85.33 | $85.33 | $85.30 | $85.30 | $85.30 | 3.12K |
| July 17, 2026 | $85.38 | $85.38 | $85.38 | $85.38 | $85.38 | 592.00 |
| July 17, 2026 | $85.39 | $85.39 | $85.39 | $85.39 | $85.39 | 704.00 |
| July 17, 2026 | $85.34 | $85.34 | $85.34 | $85.34 | $85.34 | 638.00 |
| July 17, 2026 | $85.35 | $85.35 | $85.35 | $85.35 | $85.35 | 993.00 |
| July 17, 2026 | $85.40 | $85.40 | $85.31 | $85.31 | $85.31 | 942.00 |
| July 17, 2026 | $85.35 | $85.43 | $85.35 | $85.38 | $85.38 | 1.67K |
| July 17, 2026 | $85.36 | $85.36 | $85.36 | $85.36 | $85.36 | 2.72K |
| July 17, 2026 | $85.34 | $85.36 | $85.34 | $85.36 | $85.36 | 379.00 |
| July 17, 2026 | $85.33 | $85.39 | $85.33 | $85.39 | $85.39 | 3.87K |
| July 17, 2026 | $85.38 | $85.38 | $85.32 | $85.32 | $85.32 | 771.00 |
| July 17, 2026 | $85.31 | $85.37 | $85.31 | $85.34 | $85.34 | 347.00 |
| July 17, 2026 | $85.32 | $85.34 | $85.32 | $85.34 | $85.34 | 22.00 |
| July 17, 2026 | $85.28 | $85.28 | $85.28 | $85.28 | $85.28 | 2.23K |
| July 17, 2026 | $85.26 | $85.26 | $85.26 | $85.26 | $85.26 | 1.00 |
| July 17, 2026 | $85.17 | $85.17 | $85.17 | $85.17 | $85.17 | 4.09K |
| July 17, 2026 | $85.29 | $85.30 | $85.29 | $85.30 | $85.30 | 1.20K |
| July 17, 2026 | $85.28 | $85.28 | $85.28 | $85.28 | $85.28 | 1.04K |
| July 17, 2026 | $85.22 | $85.24 | $85.22 | $85.24 | $85.24 | 2.16K |
| July 17, 2026 | $85.31 | $85.31 | $85.25 | $85.29 | $85.29 | 1.64K |
| July 17, 2026 | $85.37 | $85.37 | $85.37 | $85.37 | $85.37 | 1.51K |
| July 17, 2026 | $85.39 | $85.39 | $85.39 | $85.39 | $85.39 | 471.00 |
| July 17, 2026 | $85.43 | $85.43 | $85.31 | $85.31 | $85.31 | 2.31K |
| July 17, 2026 | $85.43 | $85.45 | $85.39 | $85.45 | $85.45 | 4.70K |
| July 17, 2026 | $85.51 | $85.62 | $85.51 | $85.62 | $85.62 | 3.51K |
| July 17, 2026 | $85.47 | $85.47 | $85.43 | $85.43 | $85.43 | 2.32K |
| July 17, 2026 | $85.46 | $85.46 | $85.46 | $85.46 | $85.46 | 3.00 |
| July 17, 2026 | $85.46 | $85.52 | $85.46 | $85.52 | $85.52 | 3.29K |
| July 17, 2026 | $85.59 | $85.59 | $85.58 | $85.58 | $85.58 | 265.00 |
| July 17, 2026 | $85.58 | $85.60 | $85.58 | $85.58 | $85.58 | 2.84K |
| July 17, 2026 | $85.58 | $85.58 | $85.56 | $85.56 | $85.56 | 1.59K |
| July 17, 2026 | $85.62 | $85.62 | $85.62 | $85.62 | $85.62 | 1.75K |
| July 17, 2026 | $85.62 | $85.62 | $85.62 | $85.62 | $85.62 | 240.00 |
| July 17, 2026 | $85.61 | $85.63 | $85.61 | $85.63 | $85.63 | 1.92K |
| July 17, 2026 | $85.64 | $85.66 | $85.61 | $85.61 | $85.61 | 3.87K |
| July 17, 2026 | $85.66 | $85.66 | $85.66 | $85.66 | $85.66 | 3.00 |
| July 17, 2026 | $85.65 | $85.65 | $85.65 | $85.65 | $85.65 | 1.57K |
| July 17, 2026 | $85.62 | $85.62 | $85.58 | $85.60 | $85.60 | 1.77K |
| July 17, 2026 | $85.69 | $85.69 | $85.62 | $85.64 | $85.64 | 1.87K |
| July 17, 2026 | $85.78 | $85.78 | $85.78 | $85.78 | $85.78 | 2.06K |
| July 17, 2026 | $85.82 | $85.82 | $85.82 | $85.82 | $85.82 | 570.00 |
| July 17, 2026 | $85.65 | $85.78 | $85.65 | $85.78 | $85.78 | 4.37K |
| July 17, 2026 | $85.57 | $85.57 | $85.57 | $85.57 | $85.57 | 4.00 |
| July 17, 2026 | $85.60 | $85.60 | $85.60 | $85.60 | $85.60 | 2.20K |
| July 17, 2026 | $85.67 | $85.67 | $85.66 | $85.66 | $85.66 | 2.51K |
| July 17, 2026 | $85.75 | $85.75 | $85.67 | $85.74 | $85.74 | 1.11K |
| July 17, 2026 | $85.70 | $85.70 | $85.67 | $85.67 | $85.67 | 1.10K |
| July 17, 2026 | $85.68 | $85.71 | $85.68 | $85.71 | $85.71 | 1.28K |
| July 17, 2026 | $85.77 | $85.77 | $85.77 | $85.77 | $85.77 | 2.12K |
| July 17, 2026 | $85.91 | $85.91 | $85.64 | $85.71 | $85.71 | 4.89K |
| July 17, 2026 | $86.01 | $86.04 | $85.92 | $85.92 | $85.92 | 4.94K |
| July 17, 2026 | $85.93 | $86.00 | $85.93 | $85.98 | $85.98 | 3.85K |
| July 17, 2026 | $85.93 | $85.93 | $85.93 | $85.93 | $85.93 | 1.31K |
| July 17, 2026 | $85.91 | $85.91 | $85.90 | $85.90 | $85.90 | 1.94K |
| July 17, 2026 | $85.95 | $85.95 | $85.88 | $85.94 | $85.94 | 1.20K |
| July 17, 2026 | $85.88 | $85.88 | $85.88 | $85.88 | $85.88 | 120.00 |
| July 17, 2026 | $85.93 | $85.93 | $85.91 | $85.91 | $85.91 | 3.22K |
| July 17, 2026 | $85.87 | $85.87 | $85.86 | $85.86 | $85.86 | 1.90K |
| July 17, 2026 | $85.89 | $85.89 | $85.89 | $85.89 | $85.89 | 1.09K |
| July 17, 2026 | $85.96 | $85.96 | $85.96 | $85.96 | $85.96 | 733.00 |
| July 17, 2026 | $86.00 | $86.01 | $85.96 | $85.96 | $85.96 | 9.96K |
| July 17, 2026 | $85.95 | $85.97 | $85.95 | $85.96 | $85.96 | 1.17K |
| July 17, 2026 | $85.93 | $85.93 | $85.93 | $85.93 | $85.93 | 1.53K |
| July 17, 2026 | $85.92 | $85.94 | $85.92 | $85.94 | $85.94 | 478.00 |
| July 17, 2026 | $85.87 | $85.87 | $85.86 | $85.86 | $85.86 | 1.29K |
| July 17, 2026 | $85.89 | $85.90 | $85.89 | $85.90 | $85.90 | 3.31K |
| July 17, 2026 | $85.82 | $85.82 | $85.82 | $85.82 | $85.82 | 1.08K |
| July 17, 2026 | $85.87 | $85.87 | $85.77 | $85.77 | $85.77 | 1.22K |
| July 17, 2026 | $85.77 | $85.77 | $85.77 | $85.77 | $85.77 | 2.54K |
| July 17, 2026 | $85.80 | $85.80 | $85.80 | $85.80 | $85.80 | 1.28K |
| July 17, 2026 | $85.91 | $85.92 | $85.90 | $85.90 | $85.90 | 2.02K |
| July 17, 2026 | $85.82 | $85.91 | $85.82 | $85.91 | $85.91 | 919.00 |
| July 17, 2026 | $86.01 | $86.05 | $85.83 | $85.83 | $85.83 | 8.67K |
| July 17, 2026 | $86.07 | $86.07 | $86.06 | $86.07 | $86.07 | 2.21K |
| July 17, 2026 | $86.12 | $86.18 | $86.12 | $86.18 | $86.18 | 3.91K |
| July 17, 2026 | $86.18 | $86.18 | $86.07 | $86.07 | $86.07 | 3.97K |
| July 17, 2026 | $86.23 | $86.26 | $86.18 | $86.18 | $86.18 | 4.45K |
| July 17, 2026 | $86.23 | $86.25 | $86.23 | $86.23 | $86.23 | 372.00 |
| July 17, 2026 | $86.25 | $86.27 | $86.25 | $86.27 | $86.27 | 1.87K |
| July 17, 2026 | $86.13 | $86.26 | $86.13 | $86.26 | $86.26 | 2.71K |
| July 17, 2026 | $86.12 | $86.12 | $86.09 | $86.10 | $86.10 | 108.39 |
| July 17, 2026 | $86.08 | $86.09 | $86.08 | $86.09 | $86.09 | 6.00 |
| July 17, 2026 | $86.12 | $86.13 | $86.05 | $86.12 | $86.12 | 3.14K |
| July 17, 2026 | $86.07 | $86.13 | $86.07 | $86.13 | $86.13 | 2.47K |
| July 17, 2026 | $86.15 | $86.16 | $86.07 | $86.13 | $86.13 | 1.16K |
| July 17, 2026 | $86.09 | $86.09 | $86.09 | $86.09 | $86.09 | 200.00 |
| July 17, 2026 | $86.12 | $86.12 | $86.12 | $86.12 | $86.12 | 1.24K |
| July 17, 2026 | $86.11 | $86.15 | $86.09 | $86.09 | $86.09 | 2.12K |
| July 17, 2026 | $86.14 | $86.14 | $86.14 | $86.14 | $86.14 | 1.12K |
| July 17, 2026 | $86.15 | $86.15 | $86.15 | $86.15 | $86.15 | 735.00 |
| July 17, 2026 | $85.94 | $86.14 | $85.94 | $86.12 | $86.12 | 3.36K |
| July 17, 2026 | $85.94 | $85.94 | $85.94 | $85.94 | $85.94 | 336.00 |
| July 17, 2026 | $86.03 | $86.03 | $85.97 | $85.99 | $85.99 | 915.00 |
| July 17, 2026 | $86.01 | $86.07 | $86.01 | $86.03 | $86.03 | 2.77K |
| July 17, 2026 | $85.91 | $86.02 | $85.91 | $86.02 | $86.02 | 5.50K |
| July 17, 2026 | $86.17 | $86.17 | $85.85 | $85.88 | $85.88 | 3.26K |
| July 17, 2026 | $86.17 | $86.17 | $86.16 | $86.17 | $86.17 | 3.00 |
| July 17, 2026 | $86.21 | $86.21 | $86.15 | $86.15 | $86.15 | 666.00 |
| July 17, 2026 | $86.23 | $86.23 | $86.16 | $86.16 | $86.16 | 3.90K |
| July 17, 2026 | $86.01 | $86.15 | $86.01 | $86.15 | $86.15 | 1.85K |
| July 17, 2026 | $86.00 | $86.00 | $86.00 | $86.00 | $86.00 | 515.00 |
| July 17, 2026 | $86.12 | $86.12 | $86.12 | $86.12 | $86.12 | 1.51K |
| July 17, 2026 | $86.00 | $86.06 | $86.00 | $86.06 | $86.06 | 1.96K |
| July 17, 2026 | $86.03 | $86.04 | $86.03 | $86.03 | $86.03 | 1.79K |
| July 17, 2026 | $86.14 | $86.14 | $86.13 | $86.13 | $86.13 | 3.71K |
| July 17, 2026 | $86.30 | $86.33 | $86.21 | $86.21 | $86.21 | 1.75K |
| July 17, 2026 | $86.22 | $86.22 | $86.22 | $86.22 | $86.22 | 2.72K |
| July 17, 2026 | $86.36 | $86.38 | $86.20 | $86.20 | $86.20 | 2.11K |
| July 17, 2026 | $86.31 | $86.31 | $86.31 | $86.31 | $86.31 | 1.60K |
| July 17, 2026 | $86.26 | $86.28 | $86.26 | $86.28 | $86.28 | 2.56K |
| July 17, 2026 | $86.41 | $86.41 | $86.16 | $86.19 | $86.19 | 12.43K |
| July 17, 2026 | $86.36 | $86.38 | $86.36 | $86.38 | $86.38 | 2.18K |
| July 17, 2026 | $86.35 | $86.35 | $86.32 | $86.32 | $86.32 | 675.00 |
| July 17, 2026 | $86.29 | $86.37 | $86.29 | $86.36 | $86.36 | 1.76K |
| July 17, 2026 | $86.33 | $86.33 | $86.29 | $86.29 | $86.29 | 3.01K |
| July 17, 2026 | $86.40 | $86.55 | $86.40 | $86.41 | $86.41 | 11.24K |