Brinker International, Inc.
EAT · NYSE
Market closed$189.35$3.88 (+2.09%)After hours $189.35 · 0.00%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $189.35 | $189.35 | $189.35 | $189.35 | $189.35 | 844.00 |
| July 17, 2026 | $189.35 | $189.35 | $189.35 | $189.35 | $189.35 | 422.00 |
| July 17, 2026 | $189.35 | $189.35 | $189.35 | $189.35 | $189.35 | 3.02K |
| July 17, 2026 | $189.36 | $189.36 | $189.35 | $189.35 | $189.35 | 90.63K |
| July 17, 2026 | $189.31 | $189.41 | $188.95 | $189.15 | $189.15 | 23.24K |
| July 17, 2026 | $189.42 | $189.53 | $189.22 | $189.34 | $189.34 | 21.93K |
| July 17, 2026 | $189.46 | $189.49 | $189.13 | $189.36 | $189.36 | 9.20K |
| July 17, 2026 | $189.20 | $189.53 | $189.16 | $189.53 | $189.53 | 9.34K |
| July 17, 2026 | $188.63 | $189.09 | $188.62 | $189.01 | $189.01 | 12.94K |
| July 17, 2026 | $188.51 | $188.69 | $188.49 | $188.56 | $188.56 | 5.63K |
| July 17, 2026 | $188.36 | $188.58 | $188.36 | $188.58 | $188.58 | 5.23K |
| July 17, 2026 | $188.38 | $188.49 | $188.36 | $188.37 | $188.37 | 1.91K |
| July 17, 2026 | $188.56 | $188.56 | $188.33 | $188.38 | $188.38 | 6.39K |
| July 17, 2026 | $188.72 | $189.00 | $188.52 | $188.65 | $188.65 | 7.94K |
| July 17, 2026 | $188.50 | $188.50 | $188.24 | $188.50 | $188.50 | 4.52K |
| July 17, 2026 | $188.65 | $188.65 | $188.48 | $188.48 | $188.48 | 6.61K |
| July 17, 2026 | $188.45 | $188.52 | $188.45 | $188.52 | $188.52 | 1.11K |
| July 17, 2026 | $188.47 | $188.54 | $188.42 | $188.54 | $188.54 | 2.59K |
| July 17, 2026 | $188.11 | $188.64 | $188.11 | $188.47 | $188.47 | 5.74K |
| July 17, 2026 | $188.29 | $188.44 | $188.14 | $188.14 | $188.14 | 3.40K |
| July 17, 2026 | $188.41 | $188.41 | $188.29 | $188.31 | $188.31 | 2.95K |
| July 17, 2026 | $188.57 | $188.57 | $188.33 | $188.33 | $188.33 | 523.00 |
| July 17, 2026 | $188.56 | $188.70 | $188.56 | $188.57 | $188.57 | 1.89K |
| July 17, 2026 | $188.54 | $188.56 | $188.54 | $188.56 | $188.56 | 882.00 |
| July 17, 2026 | $188.49 | $188.64 | $188.45 | $188.45 | $188.45 | 1.96K |
| July 17, 2026 | $188.46 | $188.49 | $188.38 | $188.46 | $188.46 | 826.00 |
| July 17, 2026 | $188.63 | $188.64 | $188.34 | $188.34 | $188.34 | 4.22K |
| July 17, 2026 | $188.64 | $188.64 | $188.59 | $188.59 | $188.59 | 216.00 |
| July 17, 2026 | $188.72 | $188.72 | $188.60 | $188.60 | $188.60 | 1.43K |
| July 17, 2026 | $188.75 | $188.75 | $188.56 | $188.56 | $188.56 | 3.16K |
| July 17, 2026 | $188.56 | $188.81 | $188.22 | $188.81 | $188.81 | 4.71K |
| July 17, 2026 | $188.24 | $188.47 | $188.07 | $188.47 | $188.47 | 1.07K |
| July 17, 2026 | $187.86 | $188.35 | $187.83 | $188.35 | $188.35 | 3.61K |
| July 17, 2026 | $187.96 | $187.98 | $187.78 | $187.84 | $187.84 | 5.15K |
| July 17, 2026 | $187.98 | $188.00 | $187.92 | $187.98 | $187.98 | 71.00 |
| July 17, 2026 | $187.92 | $188.01 | $187.92 | $187.92 | $187.92 | 439.00 |
| July 17, 2026 | $187.92 | $187.92 | $187.92 | $187.92 | $187.92 | 352.00 |
| July 17, 2026 | $188.01 | $188.01 | $187.88 | $187.92 | $187.92 | 2.02K |
| July 17, 2026 | $187.80 | $187.89 | $187.77 | $187.79 | $187.79 | 1.10K |
| July 17, 2026 | $187.89 | $187.89 | $187.87 | $187.89 | $187.89 | 429.00 |
| July 17, 2026 | $187.92 | $187.94 | $187.88 | $187.88 | $187.88 | 1.64K |
| July 17, 2026 | $188.05 | $188.05 | $187.76 | $187.76 | $187.76 | 1.50K |
| July 17, 2026 | $188.09 | $188.14 | $188.05 | $188.05 | $188.05 | 1.34K |
| July 17, 2026 | $188.26 | $188.32 | $188.25 | $188.25 | $188.25 | 2.50K |
| July 17, 2026 | $188.14 | $188.14 | $188.10 | $188.10 | $188.10 | 219.00 |
| July 17, 2026 | $188.14 | $188.14 | $188.14 | $188.14 | $188.14 | 336.00 |
| July 17, 2026 | $187.98 | $188.22 | $187.98 | $188.14 | $188.14 | 1.54K |
| July 17, 2026 | $187.80 | $188.23 | $187.80 | $188.23 | $188.23 | 3.12K |
| July 17, 2026 | $187.52 | $187.65 | $187.46 | $187.65 | $187.65 | 815.00 |
| July 17, 2026 | $187.52 | $187.53 | $187.46 | $187.53 | $187.53 | 1.47K |
| July 17, 2026 | $187.46 | $187.46 | $187.39 | $187.41 | $187.41 | 1.48K |
| July 17, 2026 | $187.51 | $187.51 | $187.40 | $187.40 | $187.40 | 629.00 |
| July 17, 2026 | $187.52 | $187.52 | $187.28 | $187.51 | $187.51 | 1.03K |
| July 17, 2026 | $187.61 | $187.61 | $187.28 | $187.52 | $187.52 | 1.23K |
| July 17, 2026 | $187.76 | $187.76 | $187.61 | $187.61 | $187.61 | 638.00 |
| July 17, 2026 | $187.75 | $187.78 | $187.60 | $187.61 | $187.61 | 1.80K |
| July 17, 2026 | $187.60 | $187.81 | $187.60 | $187.77 | $187.77 | 2.47K |
| July 17, 2026 | $187.81 | $187.86 | $187.70 | $187.86 | $187.86 | 1.12K |
| July 17, 2026 | $187.91 | $187.91 | $187.79 | $187.86 | $187.86 | 1.32K |
| July 17, 2026 | $187.79 | $187.79 | $187.79 | $187.79 | $187.79 | 965.00 |
| July 17, 2026 | $187.82 | $187.95 | $187.78 | $187.79 | $187.79 | 354.00 |
| July 17, 2026 | $187.82 | $187.82 | $187.82 | $187.82 | $187.82 | 71.00 |
| July 17, 2026 | $187.88 | $187.88 | $187.82 | $187.82 | $187.82 | 1.79K |
| July 17, 2026 | $187.82 | $187.82 | $187.68 | $187.82 | $187.82 | 5.49K |
| July 17, 2026 | $188.10 | $188.10 | $188.10 | $188.10 | $188.10 | 476.00 |
| July 17, 2026 | $188.10 | $188.10 | $188.10 | $188.10 | $188.10 | 237.00 |
| July 17, 2026 | $188.53 | $188.53 | $188.03 | $188.03 | $188.03 | 5.26K |
| July 17, 2026 | $188.41 | $188.41 | $188.41 | $188.41 | $188.41 | 895.00 |
| July 17, 2026 | $188.35 | $188.35 | $188.35 | $188.35 | $188.35 | 33.00 |
| July 17, 2026 | $188.33 | $188.40 | $188.33 | $188.40 | $188.40 | 675.00 |
| July 17, 2026 | $188.24 | $188.33 | $188.15 | $188.33 | $188.33 | 2.33K |
| July 17, 2026 | $188.38 | $188.40 | $188.26 | $188.37 | $188.37 | 1.59K |
| July 17, 2026 | $188.38 | $188.40 | $188.37 | $188.38 | $188.38 | 3.81K |
| July 17, 2026 | $188.22 | $188.22 | $188.22 | $188.22 | $188.22 | 125.00 |
| July 17, 2026 | $188.71 | $188.76 | $188.23 | $188.23 | $188.23 | 5.92K |
| July 17, 2026 | $188.69 | $188.91 | $188.69 | $188.91 | $188.91 | 2.62K |
| July 17, 2026 | $188.52 | $188.66 | $188.39 | $188.66 | $188.66 | 1.28K |
| July 17, 2026 | $188.43 | $188.60 | $188.38 | $188.60 | $188.60 | 1.48K |
| July 17, 2026 | $188.49 | $188.49 | $188.35 | $188.35 | $188.35 | 17.80K |
| July 17, 2026 | $188.20 | $188.47 | $187.95 | $188.36 | $188.36 | 344.00 |
| July 17, 2026 | $187.78 | $188.20 | $187.78 | $188.20 | $188.20 | 5.65K |
| July 17, 2026 | $187.50 | $187.97 | $187.50 | $187.83 | $187.83 | 4.78K |
| July 17, 2026 | $187.34 | $187.50 | $187.34 | $187.50 | $187.50 | 2.45K |
| July 17, 2026 | $187.34 | $187.51 | $187.34 | $187.38 | $187.38 | 207.00 |
| July 17, 2026 | $187.42 | $187.53 | $187.42 | $187.53 | $187.53 | 131.00 |
| July 17, 2026 | $187.50 | $187.50 | $187.45 | $187.45 | $187.45 | 458.00 |
| July 17, 2026 | $187.54 | $187.54 | $187.45 | $187.45 | $187.45 | 351.00 |
| July 17, 2026 | $187.38 | $187.46 | $187.38 | $187.46 | $187.46 | 85.00 |
| July 17, 2026 | $187.45 | $187.45 | $187.28 | $187.28 | $187.28 | 1.15K |
| July 17, 2026 | $187.32 | $187.32 | $187.28 | $187.28 | $187.28 | 264.00 |
| July 17, 2026 | $187.38 | $187.38 | $187.22 | $187.22 | $187.22 | 515.00 |
| July 17, 2026 | $187.16 | $187.16 | $187.16 | $187.16 | $187.16 | 605.00 |
| July 17, 2026 | $187.18 | $187.30 | $187.18 | $187.30 | $187.30 | 18.00 |
| July 17, 2026 | $187.31 | $187.31 | $187.21 | $187.30 | $187.30 | 2.33K |
| July 17, 2026 | $187.36 | $187.36 | $187.36 | $187.36 | $187.36 | 412.00 |
| July 17, 2026 | $187.42 | $187.42 | $187.42 | $187.42 | $187.42 | 43.00 |
| July 17, 2026 | $187.42 | $187.50 | $187.42 | $187.50 | $187.50 | 475.00 |
| July 17, 2026 | $187.48 | $187.48 | $187.42 | $187.42 | $187.42 | 222.00 |
| July 17, 2026 | $187.56 | $187.56 | $187.42 | $187.42 | $187.42 | — |
| July 17, 2026 | $187.49 | $187.51 | $187.49 | $187.51 | $187.51 | 248.00 |
| July 17, 2026 | $187.51 | $187.51 | $187.36 | $187.36 | $187.36 | 579.00 |
| July 17, 2026 | $187.42 | $187.51 | $187.39 | $187.51 | $187.51 | 3.26K |
| July 17, 2026 | $187.20 | $187.38 | $187.20 | $187.25 | $187.25 | 666.00 |
| July 17, 2026 | $187.20 | $187.20 | $187.20 | $187.20 | $187.20 | 3.00 |
| July 17, 2026 | $187.20 | $187.20 | $187.20 | $187.20 | $187.20 | 175.00 |
| July 17, 2026 | $187.21 | $187.21 | $187.20 | $187.20 | $187.20 | 488.00 |
| July 17, 2026 | $187.12 | $187.25 | $187.12 | $187.21 | $187.21 | 407.00 |
| July 17, 2026 | $187.22 | $187.22 | $187.10 | $187.13 | $187.13 | 184.00 |
| July 17, 2026 | $187.23 | $187.23 | $187.23 | $187.23 | $187.23 | 1.61K |
| July 17, 2026 | $187.53 | $187.53 | $187.53 | $187.53 | $187.53 | — |
| July 17, 2026 | $187.50 | $187.55 | $187.47 | $187.55 | $187.55 | 2.41K |
| July 17, 2026 | $187.27 | $187.37 | $187.27 | $187.37 | $187.37 | 1.74K |
| July 17, 2026 | $187.34 | $187.49 | $187.34 | $187.48 | $187.48 | 960.00 |
| July 17, 2026 | $187.55 | $187.55 | $187.55 | $187.55 | $187.55 | 120.00 |
| July 17, 2026 | $187.52 | $187.52 | $187.52 | $187.52 | $187.52 | 231.00 |
| July 17, 2026 | $187.56 | $187.56 | $187.52 | $187.52 | $187.52 | 175.00 |
| July 17, 2026 | $187.33 | $187.56 | $187.33 | $187.56 | $187.56 | 1.87K |
| July 17, 2026 | $187.22 | $187.22 | $187.22 | $187.22 | $187.22 | 96.00 |
| July 17, 2026 | $187.24 | $187.24 | $187.24 | $187.24 | $187.24 | 351.00 |
| July 17, 2026 | $187.26 | $187.32 | $187.26 | $187.28 | $187.28 | 1.33K |
| July 17, 2026 | $187.26 | $187.26 | $187.26 | $187.26 | $187.26 | 2.48K |
| July 17, 2026 | $187.25 | $187.45 | $187.25 | $187.44 | $187.44 | 10.00 |
| July 17, 2026 | $187.15 | $187.15 | $187.15 | $187.15 | $187.15 | 777.00 |
| July 17, 2026 | $186.92 | $187.19 | $186.92 | $187.19 | $187.19 | 1.57K |
| July 17, 2026 | $186.92 | $186.92 | $186.91 | $186.92 | $186.92 | 1.56K |
| July 17, 2026 | $186.85 | $186.89 | $186.68 | $186.80 | $186.80 | 1.34K |
| July 17, 2026 | $186.71 | $186.76 | $186.71 | $186.76 | $186.76 | 480.00 |
| July 17, 2026 | $186.80 | $186.80 | $186.68 | $186.68 | $186.68 | 309.15 |
| July 17, 2026 | $187.03 | $187.03 | $186.95 | $186.95 | $186.95 | 989.85 |
| July 17, 2026 | $186.89 | $186.89 | $186.68 | $186.68 | $186.68 | 1.18K |
| July 17, 2026 | $186.73 | $186.73 | $186.65 | $186.68 | $186.68 | 57.00 |
| July 17, 2026 | $186.68 | $186.68 | $186.65 | $186.65 | $186.65 | 614.00 |
| July 17, 2026 | $186.94 | $186.94 | $186.69 | $186.69 | $186.69 | 110.00 |
| July 17, 2026 | $186.94 | $186.94 | $186.94 | $186.94 | $186.94 | 192.00 |
| July 17, 2026 | $187.07 | $187.08 | $187.07 | $187.08 | $187.08 | 184.00 |
| July 17, 2026 | $186.97 | $186.97 | $186.97 | $186.97 | $186.97 | 564.00 |
| July 17, 2026 | $186.86 | $186.86 | $186.86 | $186.86 | $186.86 | 151.00 |
| July 17, 2026 | $187.03 | $187.03 | $187.03 | $187.03 | $187.03 | 6.00 |
| July 17, 2026 | $187.02 | $187.15 | $187.00 | $187.00 | $187.00 | 650.00 |
| July 17, 2026 | $187.33 | $187.47 | $186.98 | $186.98 | $186.98 | 5.11K |
| July 17, 2026 | $187.55 | $187.55 | $187.54 | $187.55 | $187.55 | 962.00 |
| July 17, 2026 | $187.77 | $187.79 | $187.54 | $187.54 | $187.54 | 8.48K |
| July 17, 2026 | $187.57 | $187.57 | $187.43 | $187.56 | $187.56 | 918.00 |
| July 17, 2026 | $187.48 | $187.48 | $187.48 | $187.48 | $187.48 | 56.00 |
| July 17, 2026 | $187.49 | $187.65 | $187.49 | $187.65 | $187.65 | 2.34K |
| July 17, 2026 | $187.32 | $187.49 | $187.32 | $187.49 | $187.49 | 731.00 |
| July 17, 2026 | $187.38 | $187.38 | $187.32 | $187.32 | $187.32 | 195.00 |
| July 17, 2026 | $187.43 | $187.56 | $187.32 | $187.56 | $187.56 | 674.00 |
| July 17, 2026 | $187.30 | $187.33 | $187.30 | $187.32 | $187.32 | 1.84K |
| July 17, 2026 | $187.25 | $187.25 | $187.25 | $187.25 | $187.25 | 53.89 |
| July 17, 2026 | $187.20 | $187.33 | $187.20 | $187.33 | $187.33 | 1.29K |
| July 17, 2026 | $187.20 | $187.20 | $187.10 | $187.10 | $187.10 | 424.00 |
| July 17, 2026 | $187.12 | $187.20 | $187.12 | $187.20 | $187.20 | 1.12K |
| July 17, 2026 | $187.15 | $187.16 | $187.10 | $187.10 | $187.10 | 309.00 |
| July 17, 2026 | $187.14 | $187.14 | $187.03 | $187.14 | $187.14 | 408.00 |
| July 17, 2026 | $187.03 | $187.03 | $187.03 | $187.03 | $187.03 | 8.00 |
| July 17, 2026 | $187.01 | $187.03 | $186.96 | $186.96 | $186.96 | 1.34K |
| July 17, 2026 | $186.94 | $187.03 | $186.94 | $187.02 | $187.02 | 1.04K |
| July 17, 2026 | $186.66 | $186.82 | $186.66 | $186.82 | $186.82 | 752.00 |
| July 17, 2026 | $186.59 | $186.75 | $186.59 | $186.75 | $186.75 | 1.08K |
| July 17, 2026 | $186.64 | $186.64 | $186.59 | $186.62 | $186.62 | 750.00 |
| July 17, 2026 | $186.62 | $186.63 | $186.50 | $186.50 | $186.50 | 381.00 |
| July 17, 2026 | $186.50 | $186.59 | $186.50 | $186.53 | $186.53 | 1.39K |
| July 17, 2026 | $186.58 | $186.59 | $186.46 | $186.48 | $186.48 | 1.76K |
| July 17, 2026 | $186.59 | $186.59 | $186.59 | $186.59 | $186.59 | 1.02K |
| July 17, 2026 | $186.63 | $186.74 | $186.63 | $186.74 | $186.74 | 220.00 |
| July 17, 2026 | $186.63 | $186.67 | $186.63 | $186.66 | $186.66 | 582.00 |
| July 17, 2026 | $186.70 | $186.70 | $186.61 | $186.61 | $186.61 | 798.00 |
| July 17, 2026 | $186.70 | $186.70 | $186.70 | $186.70 | $186.70 | 534.00 |
| July 17, 2026 | $186.73 | $186.73 | $186.57 | $186.63 | $186.63 | 2.46K |
| July 17, 2026 | $186.67 | $186.67 | $186.65 | $186.65 | $186.65 | 479.00 |
| July 17, 2026 | $186.68 | $186.68 | $186.59 | $186.67 | $186.67 | 414.00 |
| July 17, 2026 | $186.68 | $186.68 | $186.68 | $186.68 | $186.68 | 388.00 |
| July 17, 2026 | $186.68 | $186.80 | $186.68 | $186.80 | $186.80 | 1.01K |
| July 17, 2026 | $186.82 | $186.82 | $186.56 | $186.68 | $186.68 | 695.00 |
| July 17, 2026 | $186.71 | $186.80 | $186.70 | $186.80 | $186.80 | 556.00 |
| July 17, 2026 | $186.53 | $186.80 | $186.53 | $186.80 | $186.80 | 10.63K |
| July 17, 2026 | $186.53 | $186.53 | $186.53 | $186.53 | $186.53 | — |
| July 17, 2026 | $186.60 | $186.60 | $186.60 | $186.60 | $186.60 | — |
| July 17, 2026 | $186.60 | $186.60 | $186.60 | $186.60 | $186.60 | — |
| July 17, 2026 | $186.67 | $186.67 | $186.67 | $186.67 | $186.67 | — |
| July 17, 2026 | $186.47 | $186.52 | $186.44 | $186.52 | $186.52 | — |
| July 17, 2026 | $186.52 | $186.52 | $186.47 | $186.47 | $186.47 | 406.00 |
| July 17, 2026 | $186.52 | $186.57 | $186.52 | $186.57 | $186.57 | 119.00 |
| July 17, 2026 | $186.52 | $186.52 | $186.52 | $186.52 | $186.52 | 10.00 |
| July 17, 2026 | $186.52 | $186.52 | $186.52 | $186.52 | $186.52 | 250.00 |
| July 17, 2026 | $186.52 | $186.52 | $186.52 | $186.52 | $186.52 | 407.00 |
| July 17, 2026 | $186.52 | $186.52 | $186.27 | $186.52 | $186.52 | 130.00 |
| July 17, 2026 | $186.27 | $186.27 | $186.27 | $186.27 | $186.27 | 274.00 |
| July 17, 2026 | $186.63 | $186.63 | $186.27 | $186.27 | $186.27 | 1.60K |
| July 17, 2026 | $186.21 | $186.29 | $186.21 | $186.27 | $186.27 | 131.00 |
| July 17, 2026 | $186.24 | $186.32 | $186.24 | $186.31 | $186.31 | 263.00 |
| July 17, 2026 | $186.42 | $186.42 | $186.41 | $186.41 | $186.41 | 210.00 |
| July 17, 2026 | $186.29 | $186.32 | $186.25 | $186.25 | $186.25 | 232.00 |
| July 17, 2026 | $186.42 | $186.42 | $186.42 | $186.42 | $186.42 | 280.00 |
| July 17, 2026 | $186.25 | $186.42 | $186.25 | $186.42 | $186.42 | 706.00 |
| July 17, 2026 | $186.33 | $186.42 | $186.31 | $186.42 | $186.42 | 79.00 |
| July 17, 2026 | $186.49 | $186.49 | $186.49 | $186.49 | $186.49 | 61.00 |
| July 17, 2026 | $186.44 | $186.44 | $186.44 | $186.44 | $186.44 | 263.00 |
| July 17, 2026 | $186.44 | $186.44 | $186.44 | $186.44 | $186.44 | 144.00 |
| July 17, 2026 | $186.51 | $186.61 | $186.49 | $186.61 | $186.61 | 1.31K |
| July 17, 2026 | $186.44 | $186.51 | $186.44 | $186.50 | $186.50 | 541.00 |
| July 17, 2026 | $186.44 | $186.55 | $186.44 | $186.44 | $186.44 | 2.12K |
| July 17, 2026 | $186.70 | $186.70 | $186.51 | $186.60 | $186.60 | 7.00K |
| July 17, 2026 | $187.03 | $187.03 | $186.77 | $186.77 | $186.77 | 2.07K |
| July 17, 2026 | $186.96 | $187.12 | $186.96 | $186.96 | $186.96 | 857.00 |
| July 17, 2026 | $186.85 | $187.04 | $186.85 | $187.04 | $187.04 | 190.00 |
| July 17, 2026 | $186.96 | $186.96 | $186.96 | $186.96 | $186.96 | — |
| July 17, 2026 | $186.99 | $187.11 | $186.99 | $187.11 | $187.11 | 2.75K |
| July 17, 2026 | $187.24 | $187.24 | $187.20 | $187.23 | $187.23 | 1.29K |
| July 17, 2026 | $187.21 | $187.48 | $187.20 | $187.20 | $187.20 | 656.00 |
| July 17, 2026 | $187.40 | $187.47 | $187.40 | $187.47 | $187.47 | 431.00 |
| July 17, 2026 | $187.55 | $187.58 | $187.36 | $187.36 | $187.36 | 1.80K |
| July 17, 2026 | $187.58 | $187.67 | $187.10 | $187.43 | $187.43 | 13.43K |
| July 17, 2026 | $187.88 | $187.95 | $187.61 | $187.61 | $187.61 | 2.57K |
| July 17, 2026 | $187.38 | $187.86 | $187.38 | $187.82 | $187.82 | 2.94K |
| July 17, 2026 | $187.25 | $187.25 | $187.25 | $187.25 | $187.25 | 813.00 |
| July 17, 2026 | $187.16 | $187.16 | $187.16 | $187.16 | $187.16 | 287.00 |
| July 17, 2026 | $187.22 | $187.22 | $187.18 | $187.22 | $187.22 | 477.00 |
| July 17, 2026 | $187.27 | $187.27 | $187.27 | $187.27 | $187.27 | 457.00 |
| July 17, 2026 | $187.33 | $187.33 | $187.33 | $187.33 | $187.33 | 306.00 |
| July 17, 2026 | $187.33 | $187.33 | $187.33 | $187.33 | $187.33 | 382.00 |
| July 17, 2026 | $187.33 | $187.33 | $187.33 | $187.33 | $187.33 | 636.00 |
| July 17, 2026 | $187.33 | $187.33 | $187.33 | $187.33 | $187.33 | 541.00 |
| July 17, 2026 | $187.25 | $187.33 | $187.25 | $187.33 | $187.33 | 1.57K |
| July 17, 2026 | $187.25 | $187.25 | $187.25 | $187.25 | $187.25 | 326.00 |
| July 17, 2026 | $187.00 | $187.17 | $187.00 | $187.17 | $187.17 | 459.00 |
| July 17, 2026 | $187.15 | $187.15 | $187.15 | $187.15 | $187.15 | 677.00 |
| July 17, 2026 | $187.17 | $187.23 | $187.11 | $187.12 | $187.12 | 2.19K |
| July 17, 2026 | $187.20 | $187.20 | $187.20 | $187.20 | $187.20 | 359.00 |
| July 17, 2026 | $187.18 | $187.20 | $187.10 | $187.20 | $187.20 | 1.84K |
| July 17, 2026 | $187.18 | $187.21 | $187.01 | $187.19 | $187.19 | 3.46K |
| July 17, 2026 | $187.26 | $187.26 | $187.26 | $187.26 | $187.26 | 795.00 |
| July 17, 2026 | $187.41 | $187.41 | $187.26 | $187.26 | $187.26 | 1.16K |
| July 17, 2026 | $187.41 | $187.41 | $187.41 | $187.41 | $187.41 | 346.00 |
| July 17, 2026 | $187.36 | $187.36 | $187.36 | $187.36 | $187.36 | 1.01K |
| July 17, 2026 | $187.50 | $187.50 | $187.46 | $187.46 | $187.46 | 804.00 |
| July 17, 2026 | $187.51 | $187.51 | $187.51 | $187.51 | $187.51 | 1.07K |
| July 17, 2026 | $187.71 | $187.71 | $187.51 | $187.51 | $187.51 | 1.05K |
| July 17, 2026 | $187.71 | $187.71 | $187.70 | $187.70 | $187.70 | 1.07K |
| July 17, 2026 | $187.76 | $187.76 | $187.76 | $187.76 | $187.76 | 3.00 |
| July 17, 2026 | $187.76 | $187.76 | $187.76 | $187.76 | $187.76 | 152.00 |
| July 17, 2026 | $187.67 | $187.88 | $187.67 | $187.77 | $187.77 | 2.33K |
| July 17, 2026 | $187.43 | $187.54 | $187.43 | $187.54 | $187.54 | — |
| July 17, 2026 | $187.43 | $187.43 | $187.43 | $187.43 | $187.43 | — |
| July 17, 2026 | $187.43 | $187.43 | $187.43 | $187.43 | $187.43 | 290.00 |
| July 17, 2026 | $187.43 | $187.43 | $187.36 | $187.36 | $187.36 | 300.00 |
| July 17, 2026 | $187.41 | $187.41 | $187.41 | $187.41 | $187.41 | 900.00 |
| July 17, 2026 | $187.41 | $187.41 | $187.41 | $187.41 | $187.41 | 263.00 |
| July 17, 2026 | $187.54 | $187.57 | $187.48 | $187.57 | $187.57 | 1.52K |
| July 17, 2026 | $187.35 | $187.35 | $187.35 | $187.35 | $187.35 | 936.00 |
| July 17, 2026 | $187.39 | $187.39 | $187.38 | $187.38 | $187.38 | 403.00 |
| July 17, 2026 | $187.39 | $187.39 | $187.39 | $187.39 | $187.39 | 300.00 |
| July 17, 2026 | $187.42 | $187.42 | $187.42 | $187.42 | $187.42 | 211.00 |
| July 17, 2026 | $187.40 | $187.42 | $187.39 | $187.42 | $187.42 | 575.00 |
| July 17, 2026 | $187.48 | $187.54 | $187.32 | $187.46 | $187.46 | 5.99K |
| July 17, 2026 | $187.22 | $187.47 | $187.22 | $187.45 | $187.45 | 890.00 |
| July 17, 2026 | $187.34 | $187.34 | $187.34 | $187.34 | $187.34 | 119.00 |
| July 17, 2026 | $187.73 | $187.73 | $187.43 | $187.43 | $187.43 | 2.57K |
| July 17, 2026 | $187.76 | $187.76 | $187.76 | $187.76 | $187.76 | 433.00 |
| July 17, 2026 | $187.77 | $187.89 | $187.76 | $187.76 | $187.76 | 1.01K |
| July 17, 2026 | $187.87 | $187.87 | $187.84 | $187.84 | $187.84 | 504.00 |
| July 17, 2026 | $187.52 | $187.76 | $187.52 | $187.75 | $187.75 | 1.44K |
| July 17, 2026 | $187.55 | $187.55 | $187.55 | $187.55 | $187.55 | 961.00 |
| July 17, 2026 | $187.66 | $187.66 | $187.66 | $187.66 | $187.66 | 363.00 |
| July 17, 2026 | $187.73 | $187.73 | $187.55 | $187.55 | $187.55 | 961.00 |
| July 17, 2026 | $187.71 | $187.73 | $187.69 | $187.73 | $187.73 | 698.00 |
| July 17, 2026 | $188.15 | $188.15 | $188.15 | $188.15 | $188.15 | 810.00 |
| July 17, 2026 | $188.44 | $188.44 | $188.44 | $188.44 | $188.44 | 960.00 |
| July 17, 2026 | $188.43 | $188.48 | $188.43 | $188.44 | $188.44 | 2.10K |
| July 17, 2026 | $188.29 | $188.29 | $188.22 | $188.22 | $188.22 | 134.00 |
| July 17, 2026 | $188.36 | $188.36 | $188.20 | $188.20 | $188.20 | 521.00 |
| July 17, 2026 | $188.36 | $188.36 | $188.36 | $188.36 | $188.36 | 298.00 |
| July 17, 2026 | $188.22 | $188.22 | $188.22 | $188.22 | $188.22 | 1.03K |
| July 17, 2026 | $188.24 | $188.28 | $188.11 | $188.22 | $188.22 | 1.68K |
| July 17, 2026 | $188.17 | $188.17 | $188.07 | $188.07 | $188.07 | 1.31K |
| July 17, 2026 | $188.31 | $188.31 | $188.20 | $188.20 | $188.20 | 707.00 |
| July 17, 2026 | $188.38 | $188.38 | $188.30 | $188.30 | $188.30 | 968.00 |
| July 17, 2026 | $188.32 | $188.39 | $188.31 | $188.31 | $188.31 | 807.00 |
| July 17, 2026 | $188.09 | $188.37 | $188.09 | $188.37 | $188.37 | 2.08K |
| July 17, 2026 | $188.10 | $188.10 | $188.06 | $188.06 | $188.06 | 867.00 |
| July 17, 2026 | $188.18 | $188.18 | $188.10 | $188.10 | $188.10 | 324.00 |
| July 17, 2026 | $188.09 | $188.09 | $188.09 | $188.09 | $188.09 | 283.00 |
| July 17, 2026 | $188.09 | $188.09 | $188.09 | $188.09 | $188.09 | 256.00 |
| July 17, 2026 | $187.85 | $188.02 | $187.85 | $188.02 | $188.02 | 376.00 |
| July 17, 2026 | $187.98 | $188.09 | $187.98 | $188.09 | $188.09 | 1.02K |
| July 17, 2026 | $188.06 | $188.06 | $187.68 | $187.85 | $187.85 | 1.27K |
| July 17, 2026 | $188.16 | $188.19 | $188.08 | $188.09 | $188.09 | 910.00 |
| July 17, 2026 | $188.16 | $188.16 | $188.16 | $188.16 | $188.16 | 365.00 |
| July 17, 2026 | $188.37 | $188.37 | $188.37 | $188.37 | $188.37 | 261.00 |
| July 17, 2026 | $188.12 | $188.12 | $188.12 | $188.12 | $188.12 | — |
| July 17, 2026 | $188.35 | $188.35 | $188.10 | $188.10 | $188.10 | 738.00 |
| July 17, 2026 | $188.05 | $188.24 | $187.93 | $188.24 | $188.24 | 5.63K |
| July 17, 2026 | $188.37 | $188.37 | $188.05 | $188.05 | $188.05 | 915.00 |
| July 17, 2026 | $188.15 | $188.24 | $188.15 | $188.24 | $188.24 | 1.09K |
| July 17, 2026 | $188.78 | $188.78 | $188.24 | $188.45 | $188.45 | 2.39K |
| July 17, 2026 | $188.76 | $188.76 | $188.76 | $188.76 | $188.76 | 432.00 |
| July 17, 2026 | $188.12 | $188.51 | $188.12 | $188.51 | $188.51 | 2.98K |
| July 17, 2026 | $188.26 | $188.29 | $188.10 | $188.13 | $188.13 | 874.00 |
| July 17, 2026 | $188.08 | $188.08 | $187.99 | $187.99 | $187.99 | 493.00 |