Dark

CAI
Caris Life Sciences, Inc. Common Stock
stock NASDAQ

At Close

Mar 6, 2026 3:59:53 PM EST

18.61USD-3.174%(-0.61)1,772,920

18.60Bid 18.61Ask 0.01Spread

Pre-market

Mar 6, 2026 8:45:30 AM EST

19.00USD-1.145%(-0.22)305

After-hours

Mar 6, 2026 4:00:30 PM EST

18.59USD-0.107%(-0.02)3,612

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-06	18.8800	19.2400	18.5000	18.6100	-3.174%	1,772,920	0.000%
2026-03-05	19.6500	20.0500	19.0400	19.2200	-3.125%	1,726,077	-3.174%
2026-03-04	19.9500	20.1800	19.3000	19.8400	+2.268%	2,061,617	-6.200%
2026-03-03	20.2600	20.2600	18.7300	19.4000	-6.144%	2,699,965	-4.072%
2026-03-02	19.7400	20.8900	19.0800	20.6700	+2.632%	3,157,111	-9.966%
2026-02-27	21.1600	21.4200	19.9000	20.1400	+4.732%	4,802,711	-7.597%
2026-02-26	18.3200	19.2700	18.2300	19.2300	+5.025%	2,608,506	-3.224%
2026-02-25	18.2400	18.8800	18.1600	18.3100	+0.494%	295,448	+1.638%
2026-02-24	17.6000	18.4200	17.1700	18.2200	+3.288%	2,586,616	+2.141%
2026-02-23	19.2600	19.7200	17.6400	17.6400	-9.724%	3,274,118	+5.499%
2026-02-20	20.7600	20.8200	18.7600	19.5400	-6.238%	3,630,527	-4.759%
2026-02-19	21.2700	21.2700	20.7400	20.8400	-0.903%	1,271,886	-10.701%
2026-02-18	20.9300	21.6100	20.9300	21.0300	+1.154%	1,796,679	-11.507%
2026-02-17	20.5700	21.0000	20.3700	20.7900	+0.922%	1,962,426	-10.486%
2026-02-13	20.8000	21.3700	20.4900	20.6000	-0.194%	1,464,337	-9.660%
2026-02-12	21.3700	21.5800	20.4200	20.6400	-4.045%	1,725,551	-9.835%
2026-02-11	22.0800	22.0800	20.7300	21.5100	-2.977%	2,074,988	-13.482%
2026-02-10	22.2000	22.9900	22.1000	22.1700	-0.628%	1,266,195	-16.058%
2026-02-09	21.9700	22.4300	21.8000	22.3100	+1.363%	1,407,851	-16.584%
2026-02-06	21.5600	22.3500	21.5500	22.0100	+3.576%	1,682,528	-15.448%
2026-02-05	21.9300	22.6000	21.1800	21.2500	-2.612%	3,701,423	-12.424%
2026-02-04	23.2100	23.2100	21.7200	21.8200	-5.948%	2,781,676	-14.711%
2026-02-03	23.5600	23.9600	22.5500	23.2000	-0.557%	2,948,768	-19.784%
2026-02-02	22.9400	23.7600	22.8700	23.3300	+0.604%	2,711,746	-20.231%
2026-01-30	25.1800	25.1800	23.1500	23.1900	-7.903%	2,852,398	-19.750%
2026-01-29	25.9600	25.9900	24.6900	25.1800	-4.981%	3,498,374	-26.092%
2026-01-28	26.0000	26.8300	25.7600	26.5000	+1.923%	2,718,058	-29.774%
2026-01-27	26.0300	26.0300	25.2400	26.0000	+0.853%	1,853,845	-28.423%
2026-01-26	24.9400	26.2400	24.8000	25.7800	+3.079%	1,729,899	-27.812%
2026-01-23	25.4300	25.5600	24.7500	25.0100	-2.190%	1,673,495	-25.590%
2026-01-22	25.6200	26.9400	25.4400	25.5700	+0.353%	2,184,252	-27.219%
2026-01-21	26.2400	26.2400	25.1200	25.4800	-3.044%	1,969,796	-26.962%
2026-01-20	26.1300	26.7900	25.9200	26.2800	-1.830%	2,512,779	-29.186%
2026-01-16	27.0900	27.2200	26.4700	26.7700	-1.254%	2,282,095	-30.482%
2026-01-15	26.6800	27.1300	26.0200	27.1100	+2.884%	2,869,478	-31.354%
2026-01-14	26.2400	26.8900	25.8300	26.3500	0.000%	2,238,490	-29.374%
2026-01-13	25.2400	27.1700	24.8400	26.3500	+3.010%	3,230,810	-29.374%
2026-01-12	28.8800	28.8800	25.3300	25.5800	-10.309%	4,798,333	-27.248%
2026-01-09	28.2200	28.6700	27.6100	28.5200	+0.849%	1,932,277	-34.748%
2026-01-08	28.7600	28.9200	27.3800	28.2800	-1.806%	3,031,690	-34.194%
2026-01-07	28.4700	29.1700	28.4700	28.8000	+1.480%	2,716,156	-35.382%
2026-01-06	26.3800	28.4000	26.3600	28.3800	+7.459%	2,829,549	-34.426%
2026-01-05	26.7300	27.1600	26.3200	26.4100	-2.113%	2,373,407	-29.534%
2026-01-02	27.1100	27.1100	26.4300	26.9800	+0.037%	1,846,894	-31.023%
2025-12-31	27.1900	27.3100	26.7300	26.9700	-1.209%	1,590,155	-30.997%
2025-12-30	27.7700	27.7700	27.0100	27.3000	-2.326%	1,613,337	-31.832%
2025-12-29	27.7700	28.2000	27.6800	27.9500	-1.027%	1,192,431	-33.417%
2025-12-26	28.2000	28.3000	27.8800	28.2400	-0.035%	683,766	-34.101%
2025-12-24	28.0700	28.4600	28.0300	28.2500	+0.893%	551,166	-34.124%
2025-12-23	28.2300	28.5100	27.9000	28.0000	-1.582%	1,162,114	-33.536%
2025-12-22	27.9800	28.6900	27.9700	28.4500	+1.789%	1,851,006	-34.587%
2025-12-19	27.9700	28.4500	27.8700	27.9500	+0.431%	4,164,751	-33.417%
2025-12-18	27.2300	28.1000	27.2300	27.8300	+2.391%	2,311,590	-33.130%
2025-12-17	27.8700	28.4900	27.1300	27.1800	-1.486%	2,156,533	-31.531%
2025-12-16	26.6100	27.6200	26.5500	27.5900	+3.333%	2,394,530	-32.548%
2025-12-15	26.8000	26.8600	25.5600	26.7000	-0.261%	2,259,547	-30.300%
2025-12-12	26.5200	26.8200	26.1200	26.7700	+0.905%	1,785,315	-30.482%
2025-12-11	26.9300	27.2600	26.1100	26.5300	-2.139%	2,020,446	-29.853%
2025-12-10	26.7100	27.6500	26.0500	27.1100	0.000%	3,319,356	-31.354%
2025-12-09	27.4500	28.0800	26.5000	27.1100	-4.576%	2,398,327	-31.354%
2025-12-08	28.3900	29.1300	28.2500	28.4100	-1.661%	2,204,727	-34.495%
2025-12-05	28.0400	29.0800	27.5000	28.8900	+1.941%	2,913,362	-35.583%
2025-12-04	27.3000	28.4000	27.0100	28.3400	+4.038%	1,976,319	-34.333%
2025-12-03	25.7300	27.4100	25.6700	27.2400	+4.328%	3,098,502	-31.681%
2025-12-02	26.1200	27.4100	25.7000	26.1100	+0.153%	9,510,870	-28.725%
2025-12-01	25.5200	28.0900	25.1800	26.0700	+2.115%	4,384,409	-28.615%
2025-11-28	24.6600	25.7600	24.6600	25.5300	+1.713%	1,134,012	-27.105%
2025-11-26	25.5000	25.5000	24.4700	25.1000	-1.838%	1,853,943	-25.857%
2025-11-25	25.2300	25.7000	24.7700	25.5700	+1.630%	1,410,282	-27.219%
2025-11-24	24.0800	25.5000	24.0800	25.1600	+4.442%	1,828,420	-26.033%
2025-11-21	23.8400	25.2600	23.7000	24.0900	+0.125%	1,530,773	-22.748%
2025-11-20	24.0000	24.4200	23.5100	24.0600	+0.838%	2,170,253	-22.652%
2025-11-19	23.3400	25.2900	23.2500	23.8600	+0.463%	1,747,676	-22.003%
2025-11-18	23.6600	24.0700	23.1800	23.7500	+0.211%	1,316,047	-21.642%
2025-11-17	23.5000	24.1500	23.2700	23.7000	-0.504%	1,520,088	-21.477%
2025-11-14	23.9100	23.9100	23.0300	23.8200	-1.975%	1,603,000	-21.872%
2025-11-13	24.5200	25.1700	24.0700	24.3000	-1.897%	1,424,290	-23.416%
2025-11-12	24.9700	25.6300	24.5000	24.7700	-1.354%	1,012,995	-24.869%
2025-11-11	24.6100	25.5200	24.2200	25.1100	+1.209%	1,214,718	-25.886%
2025-11-10	26.0000	26.0000	24.2400	24.8100	-3.162%	1,547,894	-24.990%
2025-11-07	24.1600	25.7400	22.9300	25.6200	+4.019%	2,741,639	-27.361%
2025-11-06	29.6100	29.6500	24.0200	24.6300	-15.651%	5,446,088	-24.442%
2025-11-05	30.9600	31.2700	29.2000	29.2000	-6.200%	1,421,131	-36.267%
2025-11-04	29.3100	31.6900	29.3100	31.1300	+3.871%	1,222,584	-40.218%
2025-11-03	30.6500	31.3800	29.8800	29.9700	-0.465%	658,269	-37.905%
2025-10-31	31.0300	31.7900	29.7800	30.1100	-3.308%	575,287	-38.193%
2025-10-30	29.4200	32.2200	29.4200	31.1400	+5.810%	1,360,245	-40.238%
2025-10-29	30.3200	30.3200	29.0200	29.4300	-2.999%	850,090	-36.765%
2025-10-28	30.0900	31.0100	30.0400	30.3400	+0.497%	494,978	-38.662%
2025-10-27	31.0500	31.0500	30.1900	30.1900	-2.988%	510,746	-38.357%
2025-10-24	32.7600	32.9600	31.0700	31.1200	-1.737%	538,490	-40.199%
2025-10-23	30.4200	31.8000	29.8300	31.6700	+5.286%	448,644	-41.238%
2025-10-22	31.3300	31.5800	29.4300	30.0800	-4.599%	603,520	-38.132%
2025-10-21	31.5200	32.0600	31.1400	31.5300	+0.127%	305,497	-40.977%
2025-10-20	31.6700	32.5500	31.4100	31.4900	-0.032%	637,981	-40.902%
2025-10-17	31.6000	31.7600	30.4200	31.5000	-1.532%	670,431	-40.921%
2025-10-16	31.9200	33.6000	31.9200	31.9900	+2.928%	1,114,126	-41.826%
2025-10-15	30.7100	31.3200	30.6800	31.0800	+2.405%	552,731	-40.122%
2025-10-14	29.8400	30.5300	29.3800	30.3500	+0.331%	317,576	-38.682%
2025-10-13	30.9000	30.9400	30.1300	30.2500	-0.950%	412,859	-38.479%
2025-10-10	31.3000	31.3000	30.0800	30.5400	-2.459%	616,108	-39.064%
2025-10-09	32.9300	32.9300	31.0990	31.3100	-4.948%	398,943	-40.562%
2025-10-08	31.9700	33.3400	31.7700	32.9400	+4.175%	739,975	-43.503%
2025-10-07	33.4600	33.5400	31.5900	31.6200	-3.686%	1,188,226	-41.145%
2025-10-06	31.6600	32.9800	31.6300	32.8300	+3.499%	901,915	-43.314%
2025-10-03	30.0500	31.8700	30.0500	31.7200	+6.801%	733,529	-41.330%
2025-10-02	30.1600	30.2400	29.5300	29.7000	-2.077%	542,783	-37.340%
2025-10-01	30.1300	31.2200	30.1300	30.3300	+0.397%	880,994	-38.642%
2025-09-30	29.7200	30.3400	29.6100	30.2100	+0.767%	806,187	-38.398%
2025-09-29	29.4800	30.2200	28.7800	29.9800	+2.671%	870,815	-37.925%
2025-09-26	29.8000	30.0200	28.8900	29.2000	-1.849%	979,201	-36.267%
2025-09-25	29.9400	29.9400	28.2700	29.7500	-2.106%	1,822,364	-37.445%
2025-09-24	32.2400	32.2800	30.3800	30.3900	-5.474%	532,466	-38.763%
2025-09-23	32.7200	33.1000	32.1200	32.1500	-2.280%	564,643	-42.115%
2025-09-22	32.3000	33.3600	31.6000	32.9000	+0.982%	787,831	-43.435%
2025-09-19	33.4000	33.6500	32.3200	32.5800	-2.543%	2,059,212	-42.879%
2025-09-18	33.9700	33.9700	32.9700	33.4300	-0.239%	467,830	-44.331%
2025-09-17	33.9000	34.1400	33.1200	33.5100	-0.593%	410,347	-44.464%
2025-09-16	33.5000	33.8800	32.9800	33.7100	+1.935%	324,619	-44.794%
2025-09-15	34.2100	34.2600	33.0400	33.0700	-3.049%	271,033	-43.725%
2025-09-12	34.3800	34.4600	33.5600	34.1100	-0.088%	240,574	-45.441%
2025-09-11	33.2100	34.9900	33.1700	34.1400	+2.154%	533,471	-45.489%
2025-09-10	33.9900	34.3000	33.4100	33.4200	-1.980%	552,855	-44.315%
2025-09-09	34.9100	34.9300	33.8300	34.0950	-1.998%	379,649	-45.417%
2025-09-08	34.5200	34.9900	33.9100	34.7900	-0.144%	545,796	-46.508%
2025-09-05	36.3600	36.3600	34.7200	34.8400	-4.154%	541,743	-46.584%
2025-09-04	36.2900	36.8100	34.4200	36.3500	-1.276%	629,446	-48.803%
2025-09-03	37.2500	37.2500	35.8500	36.8200	+0.821%	688,886	-49.457%
2025-09-02	38.0100	38.0100	36.0300	36.5200	-4.970%	421,531	-49.042%
2025-08-29	37.9200	38.5000	37.2600	38.4300	+0.392%	315,705	-51.574%
2025-08-28	38.2800	38.6600	37.8100	38.2800	+0.105%	165,972	-51.385%
2025-08-27	38.6000	38.8100	37.8000	38.2400	-0.339%	211,930	-51.334%
2025-08-26	38.4300	39.3000	37.8800	38.3700	-0.286%	326,745	-51.499%
2025-08-25	39.4000	40.3300	38.4000	38.4800	-2.062%	842,173	-51.637%
2025-08-22	38.5100	42.0200	38.2600	39.2900	+3.178%	1,218,189	-52.634%
2025-08-21	35.6000	38.1100	35.0700	38.0800	+8.614%	662,561	-51.129%
2025-08-20	36.8300	36.8300	35.0500	35.0600	-5.269%	430,513	-46.920%
2025-08-19	36.5900	38.1400	36.2700	37.0100	+2.834%	962,958	-49.716%
2025-08-18	37.1800	37.5300	34.7300	35.9900	-1.478%	709,722	-48.291%
2025-08-15	37.9400	37.9400	35.7200	36.5300	-1.404%	1,154,779	-49.056%
2025-08-14	33.9700	37.6200	33.3600	37.0500	+8.428%	1,105,488	-49.771%
2025-08-13	39.3200	39.3200	33.1800	34.1700	+5.236%	1,832,785	-45.537%
2025-08-12	30.0200	33.4900	30.0000	32.4700	+7.481%	1,244,266	-42.686%
2025-08-11	29.5100	31.2000	28.5000	30.2100	+1.478%	756,507	-38.398%
2025-08-08	28.6900	29.9000	27.7500	29.7700	+4.273%	517,914	-37.487%
2025-08-07	28.5700	28.6500	27.5000	28.5500	-1.006%	520,150	-34.816%
2025-08-06	30.0000	30.1400	28.5900	28.8400	-4.818%	462,087	-35.472%
2025-08-05	28.8900	30.4900	28.8600	30.3000	+2.712%	478,755	-38.581%
2025-08-04	28.0100	29.5000	27.2600	29.5000	+5.395%	526,723	-36.915%
2025-08-01	27.9300	28.1700	27.3300	27.9900	-0.850%	396,051	-33.512%
2025-07-31	28.8200	29.5000	28.0800	28.2300	-4.273%	415,561	-34.077%
2025-07-30	28.0700	29.5700	28.0700	29.4900	+7.003%	713,381	-36.894%
2025-07-29	27.7900	28.0000	27.1300	27.5600	+1.961%	406,028	-32.475%
2025-07-28	29.9300	29.9300	27.0000	27.0300	-8.559%	731,497	-31.151%
2025-07-25	29.5500	29.6300	29.0000	29.5600	+0.271%	177,706	-37.043%
2025-07-24	30.2600	30.2600	29.2000	29.4800	-1.897%	188,554	-36.872%
2025-07-23	30.2000	31.0000	29.7300	30.0500	-0.792%	144,878	-38.070%
2025-07-22	28.4100	30.3350	28.2100	30.2900	+6.881%	783,813	-38.561%
2025-07-21	30.2300	31.9500	28.1800	28.3400	-6.097%	736,007	-34.333%
2025-07-18	31.1700	31.1700	29.6500	30.1800	-3.238%	691,952	-38.337%
2025-07-17	32.8300	32.9800	30.5200	31.1900	-0.637%	835,351	-40.333%
2025-07-16	29.0100	31.3900	28.7400	31.3900	+8.691%	907,788	-40.714%
2025-07-15	27.9100	29.0100	27.9100	28.8800	+3.997%	629,030	-35.561%
2025-07-14	26.8700	27.9500	26.8700	27.7700	+4.438%	572,344	-32.985%
2025-07-11	26.5100	26.6400	26.3400	26.5900	-0.337%	355,857	-30.011%
2025-07-10	27.0300	27.0300	26.4500	26.6800	-1.984%	196,090	-30.247%
2025-07-09	26.1900	27.2500	26.1900	27.2200	+2.989%	407,762	-31.631%
2025-07-08	26.1100	27.0100	26.0400	26.4300	-0.264%	714,342	-29.588%
2025-07-07	25.7600	26.5300	25.5000	26.5000	-0.038%	629,699	-29.774%
2025-07-03	26.7600	26.7600	25.9500	26.5100	-0.823%	498,976	-29.800%
2025-07-02	26.2500	26.7300	26.2000	26.7300	+0.792%	467,477	-30.378%
2025-07-01	26.4800	27.0300	25.9400	26.5200	-0.897%	884,589	-29.827%
2025-06-30	26.6200	26.8400	26.3400	26.7600	-0.149%	971,024	-30.456%
2025-06-27	26.4600	26.8600	26.4500	26.8000	-0.298%	535,416	-30.560%
2025-06-26	26.6600	27.1900	26.5800	26.8800	+1.434%	698,230	-30.766%
2025-06-25	26.6100	27.2400	26.1600	26.5000	-4.642%	933,090	-29.774%
2025-06-24	26.6200	28.0900	26.6200	27.7900	+6.761%	1,764,892	-33.033%
2025-06-23	26.7300	27.0400	25.6600	26.0300	-5.000%	2,295,501	-28.506%
2025-06-20	30.6700	30.6700	25.9500	27.4000	-1.297%	5,292,032	-32.080%
2025-06-18	27.2400	29.2400	25.5800	27.7600	-50.429%	15,225,541	-32.961%
2021-11-22	56.0100	56.0100	55.9800	56.0000	+0.018%	207,723	-66.768%
2021-11-19	55.9700	56.0000	55.9700	55.9900	+0.036%	251,128	-66.762%
2021-11-18	55.9400	55.9700	55.9400	55.9700	+0.018%	149,362	-66.750%
2021-11-17	55.9400	55.9800	55.9400	55.9600	-0.018%	138,008	-66.744%
2021-11-16	55.9700	55.9800	55.9400	55.9700	+0.018%	167,472	-66.750%
2021-11-15	55.9800	55.9800	55.9400	55.9600	0.000%	120,195	-66.744%
2021-11-12	55.9400	55.9600	55.9400	55.9600	+0.018%	87,418	-66.744%
2021-11-11	55.9400	55.9700	55.9400	55.9500	0.000%	77,449	-66.738%
2021-11-10	55.9700	55.9700	55.9400	55.9500	+0.018%	72,337	-66.738%
2021-11-09	55.9400	55.9700	55.9400	55.9400	0.000%	88,015	-66.732%
2021-11-08	55.9800	55.9800	55.9350	55.9400	-0.018%	83,391	-66.732%
2021-11-05	55.9700	56.0000	55.9300	55.9500	0.000%	147,708	-66.738%
2021-11-04	55.9700	55.9700	55.9250	55.9500	-0.036%	99,416	-66.738%
2021-11-03	55.9400	55.9700	55.9200	55.9700	+0.036%	152,024	-66.750%
2021-11-02	55.9500	55.9600	55.9300	55.9500	-0.036%	128,320	-66.738%
2021-11-01	55.9600	55.9800	55.9300	55.9700	+0.072%	164,387	-66.750%
2021-10-29	55.9500	55.9700	55.9200	55.9300	-0.018%	160,259	-66.726%
2021-10-28	55.9300	55.9500	55.9300	55.9400	-0.018%	89,671	-66.732%
2021-10-27	55.9300	55.9500	55.9200	55.9500	0.000%	136,999	-66.738%
2021-10-26	55.9200	55.9500	55.9200	55.9500	+0.036%	126,208	-66.738%
2021-10-25	55.9400	55.9500	55.9200	55.9300	+0.018%	103,737	-66.726%
2021-10-22	55.9400	55.9600	55.9200	55.9200	0.000%	57,263	-66.720%
2021-10-21	55.9500	55.9700	55.9100	55.9200	0.000%	73,503	-66.720%
2021-10-20	55.9200	55.9500	55.9100	55.9200	-0.054%	100,005	-66.720%
2021-10-19	55.9400	55.9500	55.9100	55.9500	0.000%	56,790	-66.738%
2021-10-18	55.9100	55.9600	55.9100	55.9500	+0.107%	109,693	-66.738%
2021-10-15	55.9800	55.9800	55.8900	55.8900	-0.054%	168,418	-66.702%
2021-10-14	55.9500	55.9600	55.8950	55.9200	-0.036%	91,150	-66.720%
2021-10-13	55.9800	55.9800	55.9100	55.9400	-0.036%	57,242	-66.732%
2021-10-12	55.9100	55.9800	55.9100	55.9600	+0.107%	73,136	-66.744%
2021-10-11	55.9200	55.9400	55.9000	55.9000	-0.054%	138,100	-66.708%
2021-10-08	55.9400	56.0000	55.9000	55.9300	-0.018%	116,201	-66.726%
2021-10-07	55.9300	55.9500	55.8700	55.9400	+0.018%	103,948	-66.732%
2021-10-06	55.9100	55.9500	55.9000	55.9300	+0.036%	122,917	-66.726%
2021-10-05	55.9500	55.9500	55.9100	55.9100	-0.036%	112,172	-66.714%
2021-10-04	55.9200	55.9800	55.9000	55.9300	+0.018%	125,857	-66.726%
2021-10-01	55.9400	55.9800	55.9100	55.9200	+0.018%	94,606	-66.720%
2021-09-30	55.9200	55.9400	55.9100	55.9100	0.000%	149,580	-66.714%
2021-09-29	55.9100	55.9800	55.9100	55.9100	-0.036%	115,293	-66.714%
2021-09-28	55.8700	55.9800	55.8700	55.9300	+0.125%	77,948	-66.726%
2021-09-27	55.8600	55.9400	55.8600	55.8600	0.000%	74,975	-66.685%
2021-09-24	55.8500	55.9900	55.8500	55.8600	0.000%	112,632	-66.685%
2021-09-23	55.8700	55.9100	55.8300	55.8600	+0.072%	116,719	-66.685%
2021-09-22	55.8500	55.9000	55.8200	55.8200	0.000%	248,646	-66.661%
2021-09-21	55.9000	55.9000	55.8200	55.8200	-0.054%	185,702	-66.661%
2021-09-20	55.8500	55.9100	55.8100	55.8500	-0.018%	661,799	-66.679%
2021-09-17	56.1300	56.1300	55.8500	55.8600	0.000%	756,649	-66.685%
2021-09-16	55.8600	55.9300	55.8500	55.8600	-0.054%	231,700	-66.685%
2021-09-15	55.8800	55.9400	55.8500	55.8900	+0.018%	98,341	-66.702%
2021-09-14	55.9700	55.9700	55.8700	55.8800	0.000%	202,041	-66.696%
2021-09-13	56.0900	56.0900	55.8400	55.8800	0.000%	186,919	-66.696%
2021-09-10	55.8300	55.9100	55.8300	55.8800	+0.072%	93,392	-66.696%
2021-09-09	55.8400	55.8900	55.8100	55.8400	-0.428%	209,606	-66.673%
2021-09-08	56.0200	56.1400	56.0200	56.0800	+0.107%	156,442	-66.815%
2021-09-07	56.0800	56.1500	56.0200	56.0200	-0.125%	252,873	-66.780%
2021-09-03	56.0100	56.1600	56.0100	56.0900	+0.179%	326,159	-66.821%
2021-09-02	56.0000	56.2150	55.9900	55.9900	0.000%	314,909	-66.762%
2021-09-01	55.9900	56.0100	55.9700	55.9900	+0.036%	169,802	-66.762%
2021-08-31	55.9700	56.0000	55.9600	55.9700	-0.054%	343,095	-66.750%
2021-08-30	55.9500	56.0000	55.9500	56.0000	0.000%	112,388	-66.768%
2021-08-27	55.9000	56.0000	55.9000	56.0000	+0.179%	145,563	-66.768%
2021-08-26	55.9000	55.9800	55.9000	55.9000	0.000%	170,300	-66.708%
2021-08-25	55.8600	55.9500	55.8500	55.9000	+0.072%	113,223	-66.708%
2021-08-24	55.8900	55.9600	55.8600	55.8600	-0.107%	167,177	-66.685%
2021-08-23	55.8600	55.9400	55.8500	55.9200	+0.107%	103,618	-66.720%
2021-08-20	55.8000	55.9200	55.8000	55.8600	-0.214%	215,128	-66.685%
2021-08-19	55.8500	55.9900	55.8500	55.9800	+0.197%	217,671	-66.756%
2021-08-18	55.8000	55.9200	55.8000	55.8700	-0.089%	115,508	-66.691%
2021-08-17	55.8400	55.9300	55.8300	55.9200	+0.125%	169,279	-66.720%
2021-08-16	55.8500	55.9000	55.8300	55.8500	-0.054%	199,216	-66.679%
2021-08-13	55.8500	55.9900	55.8300	55.8800	+0.090%	216,589	-66.696%
2021-08-12	55.8500	55.9250	55.8150	55.8300	-0.018%	433,532	-66.667%
2021-08-11	55.8400	55.9400	55.7900	55.8400	+0.108%	186,455	-66.673%
2021-08-10	55.7600	55.8200	55.7500	55.7800	+0.018%	166,960	-66.637%
2021-08-09	55.7900	55.8300	55.7300	55.7700	-0.054%	239,725	-66.631%
2021-08-06	55.8800	55.9200	55.7000	55.8000	-0.018%	203,711	-66.649%
2021-08-05	55.8500	55.8900	55.7700	55.8100	+0.288%	172,205	-66.655%
2021-08-04	55.8500	55.9500	55.6200	55.6500	-0.394%	465,731	-66.559%
2021-08-03	55.9000	55.9500	55.7800	55.8700	+0.072%	325,170	-66.691%
2021-08-02	55.8900	55.9900	55.8300	55.8300	+0.036%	122,342	-66.667%
2021-07-30	55.9200	55.9700	55.8100	55.8100	-0.090%	148,469	-66.655%
2021-07-29	55.7900	56.0300	55.7800	55.8600	+0.233%	107,603	-66.685%
2021-07-28	55.9000	55.9900	55.7000	55.7300	-0.179%	185,508	-66.607%
2021-07-27	55.9000	56.0300	55.7700	55.8300	-0.143%	253,643	-66.667%
2021-07-26	56.0900	56.1500	55.8500	55.9100	-0.339%	220,102	-66.714%
2021-07-23	55.9000	56.1850	55.8000	56.1000	+0.484%	324,861	-66.827%
2021-07-22	56.0000	56.0300	55.7600	55.8300	-0.534%	172,936	-66.667%
2021-07-21	55.7000	56.1700	55.7000	56.1300	+0.772%	371,155	-66.845%
2021-07-20	55.6200	55.7300	55.6200	55.7000	+0.108%	499,088	-66.589%
2021-07-19	55.6000	55.7500	55.5300	55.6400	-0.018%	614,221	-66.553%
2021-07-16	55.7000	55.7500	55.6300	55.6500	-0.018%	418,092	-66.559%
2021-07-15	55.6500	55.7500	55.6300	55.6600	+0.018%	299,886	-66.565%
2021-07-14	55.7500	55.8000	55.6200	55.6500	-0.018%	153,810	-66.559%
2021-07-13	55.7100	55.8100	55.5300	55.6600	-0.197%	279,251	-66.565%
2021-07-12	55.7500	55.8900	55.6600	55.7700	-0.107%	193,860	-66.631%
2021-07-09	55.7000	55.9500	55.6058	55.8300	+0.233%	242,147	-66.667%
2021-07-08	55.5600	55.7600	55.5000	55.7000	+0.018%	977,479	-66.589%
2021-07-07	55.9300	55.9500	55.6900	55.6900	-0.554%	427,064	-66.583%
2021-07-06	55.8500	56.1000	55.6500	56.0000	+0.251%	421,510	-66.768%
2021-07-02	55.7100	55.9000	55.6400	55.8600	+0.161%	195,869	-66.685%
2021-07-01	56.0000	56.0000	55.6200	55.7700	-0.411%	304,924	-66.631%
2021-06-30	55.6500	56.0800	55.5500	56.0000	+0.792%	815,848	-66.768%
2021-06-29	55.6000	55.7000	55.5500	55.5600	-0.072%	394,993	-66.505%
2021-06-28	55.7200	55.8500	55.5200	55.6000	-0.215%	523,232	-66.529%
2021-06-25	55.8500	55.8900	55.5300	55.7200	-0.090%	648,890	-66.601%
2021-06-24	56.0500	56.0500	55.7400	55.7700	-0.411%	445,994	-66.631%
2021-06-23	56.0900	56.0900	55.8800	56.0000	-0.303%	884,329	-66.768%
2021-06-22	55.9300	56.1700	55.8200	56.1700	+0.304%	1,775,495	-66.868%
2021-06-21	55.8000	56.1100	55.7700	56.0000	-0.089%	2,020,962	-66.768%
2021-06-18	55.7200	56.1300	55.6700	56.0500	+46.882%	9,446,836	-66.798%
2021-06-17	39.8800	40.0000	37.3000	38.1600	-4.385%	299,263	-51.232%
2021-06-16	39.0000	40.2800	38.8200	39.9100	+0.226%	181,315	-53.370%
2021-06-15	39.3500	39.9700	38.9000	39.8200	+1.323%	150,228	-53.265%
2021-06-14	39.3500	39.5000	38.8600	39.3000	+0.640%	134,372	-52.646%
2021-06-11	38.1500	39.1500	37.8500	39.0500	+3.170%	205,808	-52.343%
2021-06-10	39.4600	39.5850	37.7300	37.8500	-4.056%	206,198	-50.832%
2021-06-09	41.7400	42.2400	39.4500	39.4500	-3.663%	183,912	-52.826%
2021-06-08	41.4400	41.6200	40.8500	40.9500	-0.727%	117,445	-54.554%
2021-06-07	40.6600	41.5500	40.5000	41.2500	+1.726%	164,669	-54.885%
2021-06-04	42.0600	42.2547	40.2600	40.5500	-2.734%	146,274	-54.106%
2021-06-03	42.5200	42.5200	41.5500	41.6900	-2.662%	81,913	-55.361%
2021-06-02	43.9800	44.0600	42.1100	42.8300	-2.304%	151,907	-56.549%
2021-06-01	43.6600	44.2000	43.5000	43.8400	+2.144%	176,255	-57.550%
2021-05-28	40.9000	43.2500	40.4750	42.9200	+5.584%	254,338	-56.640%
2021-05-27	40.7300	41.9000	40.5000	40.6500	+1.372%	189,389	-54.219%
2021-05-26	39.6600	40.3200	39.6101	40.1000	+1.391%	200,181	-53.591%
2021-05-25	40.5900	41.3000	39.4100	39.5500	-2.346%	278,914	-52.946%
2021-05-24	41.0100	41.1500	40.0700	40.5000	-1.002%	255,284	-54.049%
2021-05-21	41.9600	42.9900	40.9000	40.9100	-1.136%	119,664	-54.510%
2021-05-20	40.5500	41.8700	40.2800	41.3800	+2.148%	192,471	-55.027%
2021-05-19	41.0000	41.7060	40.2600	40.5100	-3.433%	412,500	-54.061%
2021-05-18	42.9400	43.4447	41.9300	41.9500	-2.781%	92,936	-55.638%
2021-05-17	42.7900	43.5500	42.0500	43.1500	-0.736%	91,108	-56.871%
2021-05-14	42.8800	43.5000	42.4900	43.4700	+3.377%	93,255	-57.189%
2021-05-13	41.4600	42.8500	41.1100	42.0500	+1.668%	94,561	-55.743%
2021-05-12	42.6100	43.2092	41.2000	41.3600	-2.956%	146,894	-55.005%
2021-05-11	42.5800	43.3700	41.5600	42.6200	-2.135%	111,787	-56.335%
2021-05-10	44.6000	45.9900	43.2826	43.5500	-1.804%	139,695	-57.268%
2021-05-07	43.5400	44.4771	43.2500	44.3500	+1.348%	115,797	-58.038%
2021-05-06	43.4000	43.8700	42.0300	43.7600	+1.179%	121,347	-57.473%
2021-05-05	43.9200	43.9350	42.9800	43.2500	-1.052%	160,952	-56.971%
2021-05-04	43.3700	44.0200	42.5100	43.7100	-0.749%	126,765	-57.424%
2021-05-03	43.2000	44.5700	43.2000	44.0400	+3.502%	116,992	-57.743%
2021-04-30	43.3900	44.0000	41.4700	42.5500	-2.274%	225,550	-56.263%
2021-04-29	45.9300	46.4200	42.7200	43.5400	-4.497%	171,164	-57.258%
2021-04-28	44.3800	46.4700	44.3800	45.5900	+1.244%	125,214	-59.180%
2021-04-27	43.4700	45.1500	43.2300	45.0300	+4.164%	179,041	-58.672%
2021-04-26	43.0800	44.4200	42.8900	43.2300	+1.123%	137,551	-56.951%
2021-04-23	41.4600	43.1300	40.5200	42.7500	+4.141%	123,794	-56.468%
2021-04-22	42.6900	42.6900	40.6600	41.0500	-3.593%	123,039	-54.665%
2021-04-21	41.1200	42.6900	41.1200	42.5800	+3.551%	134,598	-56.294%
2021-04-20	44.0300	44.3400	40.1300	41.1200	-7.178%	267,531	-54.742%
2021-04-19	44.2400	44.8850	43.0842	44.3000	-0.203%	142,379	-57.991%
2021-04-16	45.2500	45.3800	43.6400	44.3900	-1.356%	173,104	-58.076%
2021-04-15	46.0400	46.8000	44.9000	45.0000	-2.576%	153,372	-58.644%
2021-04-14	44.5700	47.1300	44.5700	46.1900	+3.635%	147,005	-59.710%
2021-04-13	45.3500	45.5050	44.3600	44.5700	-1.720%	153,422	-58.245%
2021-04-12	44.2300	45.9400	44.0281	45.3500	+3.515%	102,145	-58.964%
2021-04-09	43.7400	43.8800	43.1500	43.8100	+0.252%	64,589	-57.521%
2021-04-08	45.2700	45.5678	43.0080	43.7000	-2.694%	105,785	-57.414%
2021-04-07	44.8000	46.2900	44.3800	44.9100	+0.089%	162,791	-58.562%
2021-04-06	46.1900	46.4800	44.2900	44.8700	-2.858%	132,596	-58.525%
2021-04-05	46.2900	47.9400	45.9500	46.1900	+1.405%	213,574	-59.710%
2021-04-01	45.4400	46.0000	44.5300	45.5500	+0.066%	156,309	-59.144%
2021-03-31	45.5500	47.2550	45.2400	45.5200	+0.375%	230,453	-59.117%
2021-03-30	45.1800	46.7500	44.6900	45.3500	-0.286%	260,261	-58.964%
2021-03-29	47.3800	48.4981	45.4800	45.4800	-3.480%	142,939	-59.081%
2021-03-26	46.4600	47.2850	45.5200	47.1200	+5.343%	158,007	-60.505%
2021-03-25	42.1900	45.1250	41.6800	44.7300	+4.656%	142,688	-58.395%
2021-03-24	42.6600	44.7000	42.4200	42.7400	+1.689%	133,549	-56.458%
2021-03-23	44.3600	45.0000	41.7100	42.0300	-6.558%	154,092	-55.722%
2021-03-22	45.9600	46.4600	44.8700	44.9800	-1.316%	126,591	-58.626%
2021-03-19	44.9000	47.3700	44.0500	45.5800	+1.537%	299,948	-59.171%
2021-03-18	45.3800	47.5700	44.7000	44.8900	-1.297%	157,392	-58.543%
2021-03-17	44.7400	45.5000	43.4301	45.4800	+1.427%	140,161	-59.081%
2021-03-16	46.4600	46.4600	44.6050	44.8400	-2.965%	134,411	-58.497%
2021-03-15	46.8000	46.9700	45.1400	46.2100	-1.261%	146,622	-59.727%
2021-03-12	48.5400	48.8600	45.1700	46.8000	-3.961%	241,399	-60.235%
2021-03-11	46.4200	48.7400	45.5901	48.7300	+5.248%	224,612	-61.810%
2021-03-10	44.4200	47.2200	44.3616	46.3000	+2.820%	156,659	-59.806%
2021-03-09	44.1100	45.3100	43.2600	45.0300	+1.901%	129,701	-58.672%
2021-03-08	43.2100	45.0000	43.0000	44.1900	+3.465%	233,942	-57.886%
2021-03-05	42.5000	43.2400	40.3300	42.7100	+1.233%	215,098	-56.427%
2021-03-04	45.1100	45.8688	41.7700	42.1900	-6.680%	249,179	-55.890%
2021-03-03	44.9900	46.0000	44.3800	45.2100	+2.077%	202,222	-58.837%
2021-03-02	43.4500	44.7500	41.8000	44.2900	+2.168%	192,379	-57.981%
2021-03-01	45.0200	45.9500	42.5200	43.3500	-1.477%	247,960	-57.070%
2021-02-26	43.5900	44.6650	41.6336	44.0000	+2.112%	275,465	-57.705%
2021-02-25	45.5000	47.0300	43.0900	43.0900	-5.130%	265,906	-56.811%
2021-02-24	48.6200	50.2100	45.0700	45.4200	-6.099%	329,274	-59.027%