CAI
Caris Life Sciences, Inc. Common Stock
stockNASDAQ
At CloseNov 13, 2026 3:59:57 PM EST
23.05USD-3.758%(-0.90)3,021,304
Pre-marketNov 13, 2026 8:10:30 AM EST
24.25USD+1.253%(+0.30)
After-hoursNov 13, 2026 4:26:30 PM EST
23.04USD-0.043%(-0.01)
CAI Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-13 | 23.92 | 23.92 | 22.58 | 23.05 | -3.758% | 3,021,304 | 0.000% |
| 2026-11-12 | 23.55 | 24.32 | 23.05 | 23.95 | -2.245% | 3,571,223 | -3.758% |
| 2026-11-11 | 25.60 | 25.70 | 23.86 | 24.50 | +0.204% | 4,681,745 | -5.918% |
| 2026-11-10 | 25.23 | 25.36 | 23.91 | 24.45 | -4.418% | 5,073,269 | -5.726% |
| 2026-11-09 | 25.29 | 26.01 | 24.60 | 25.58 | +1.387% | 4,902,084 | -9.891% |
| 2026-11-06 | 26.40 | 26.50 | 24.08 | 25.23 | -3.111% | 10,244,818 | -8.641% |
| 2026-11-05 | 27.53 | 27.75 | 25.30 | 26.04 | -21.613% | 7,829,778 | -11.482% |
| 2026-11-04 | 33.62 | 34.07 | 31.87 | 33.22 | +1.126% | 4,076,195 | -30.614% |
| 2026-11-03 | 32.82 | 33.99 | 32.27 | 32.85 | +2.368% | 2,674,885 | -29.833% |
| 2026-11-02 | 34.92 | 34.92 | 32.02 | 32.09 | -5.059% | 3,258,027 | -28.171% |
| 2026-10-30 | 35.31 | 35.52 | 33.71 | 33.80 | -6.527% | 3,672,180 | -31.805% |
| 2026-10-29 | 35.65 | 36.24 | 34.90 | 36.16 | +2.032% | 3,784,313 | -36.256% |
| 2026-10-28 | 33.84 | 36.38 | 33.49 | 35.44 | +5.226% | 4,248,811 | -34.960% |
| 2026-10-27 | 32.21 | 34.06 | 32.09 | 33.68 | +3.951% | 3,380,487 | -31.562% |
| 2026-10-26 | 32.03 | 32.57 | 31.76 | 32.40 | +1.250% | 1,997,626 | -28.858% |
| 2026-10-23 | 31.53 | 32.15 | 31.06 | 32.00 | +0.978% | 2,264,639 | -27.969% |
| 2026-10-22 | 32.08 | 32.54 | 30.36 | 31.69 | -1.980% | 2,422,516 | -27.264% |
| 2026-10-21 | 30.98 | 32.71 | 30.98 | 32.33 | +3.821% | 2,231,900 | -28.704% |
| 2026-10-20 | 30.72 | 31.55 | 30.12 | 31.14 | +1.400% | 3,533,691 | -25.979% |
| 2026-10-19 | 31.58 | 31.99 | 30.64 | 30.71 | +0.524% | 2,101,387 | -24.943% |
| 2026-10-16 | 31.84 | 32.40 | 30.15 | 30.55 | -3.780% | 2,730,078 | -24.550% |
| 2026-10-15 | 29.17 | 32.14 | 28.92 | 31.75 | +4.993% | 3,457,931 | -27.402% |
| 2026-10-14 | 29.06 | 31.51 | 29.06 | 30.24 | +2.404% | 4,346,176 | -23.776% |
| 2026-10-13 | 29.58 | 29.77 | 28.67 | 29.53 | -0.572% | 3,524,023 | -21.944% |
| 2026-10-12 | 30.00 | 30.00 | 28.49 | 29.70 | +0.135% | 4,997,607 | -22.391% |
| 2026-10-09 | 27.80 | 29.83 | 27.80 | 29.66 | +7.855% | 5,033,899 | -22.286% |
| 2026-10-08 | 26.61 | 27.61 | 25.89 | 27.50 | +1.513% | 3,861,690 | -16.182% |
| 2026-10-07 | 26.83 | 27.53 | 26.06 | 27.09 | -1.347% | 4,869,964 | -14.913% |
| 2026-10-06 | 30.77 | 32.53 | 27.28 | 27.46 | -9.612% | 4,736,332 | -16.060% |
| 2026-10-05 | 28.34 | 30.45 | 28.34 | 30.38 | +7.350% | 4,958,756 | -24.128% |
| 2026-10-02 | 28.46 | 28.94 | 28.10 | 28.30 | -0.141% | 3,204,060 | -18.551% |
| 2026-10-01 | 30.76 | 30.94 | 28.30 | 28.34 | -7.386% | 4,404,552 | -18.666% |
| 2026-09-30 | 31.39 | 32.03 | 30.59 | 30.60 | -3.042% | 2,928,659 | -24.673% |
| 2026-09-29 | 31.90 | 32.33 | 30.82 | 31.56 | -0.661% | 3,691,699 | -26.965% |
| 2026-09-28 | 31.65 | 32.06 | 30.88 | 31.77 | -0.719% | 3,916,203 | -27.447% |
| 2026-09-25 | 32.65 | 32.65 | 31.60 | 32.00 | -0.837% | 2,919,183 | -27.969% |
| 2026-09-24 | 31.20 | 32.40 | 30.91 | 32.27 | +1.959% | 5,754,762 | -28.571% |
| 2026-09-23 | 31.12 | 32.87 | 31.11 | 31.65 | +0.572% | 4,359,391 | -27.172% |
| 2026-09-22 | 31.55 | 32.34 | 31.36 | 31.47 | +2.642% | 5,855,684 | -26.756% |
| 2026-09-21 | 30.39 | 30.70 | 30.04 | 30.66 | +2.268% | 6,029,039 | -24.821% |
| 2026-09-18 | 30.52 | 30.97 | 29.69 | 29.98 | -3.040% | 14,722,330 | -23.115% |
| 2026-09-17 | 28.59 | 31.35 | 28.58 | 30.92 | +9.723% | 7,528,075 | -25.453% |
| 2026-09-16 | 28.17 | 29.08 | 27.91 | 28.18 | -1.123% | 4,302,465 | -18.204% |
| 2026-09-15 | 25.82 | 28.66 | 25.81 | 28.50 | +9.405% | 8,649,060 | -19.123% |
| 2026-09-14 | 24.18 | 26.18 | 24.12 | 26.05 | +7.069% | 3,641,811 | -11.516% |
| 2026-09-11 | 24.33 | 24.66 | 24.09 | 24.33 | +1.122% | 1,822,801 | -5.261% |
| 2026-09-10 | 23.35 | 24.67 | 23.25 | 24.06 | +0.125% | 2,629,134 | -4.198% |
| 2026-09-09 | 24.06 | 24.96 | 23.95 | 24.03 | -3.144% | 3,125,275 | -4.078% |
| 2026-09-08 | 24.91 | 25.68 | 24.73 | 24.81 | -1.116% | 4,582,949 | -7.094% |
| 2026-09-04 | 24.92 | 25.14 | 24.48 | 25.09 | -0.908% | 4,711,249 | -8.131% |
| 2026-09-03 | 24.95 | 25.34 | 23.63 | 25.32 | +2.138% | 6,399,646 | -8.965% |
| 2026-09-02 | 25.00 | 25.61 | 24.50 | 24.79 | +0.081% | 5,419,571 | -7.019% |
| 2026-09-01 | 25.58 | 25.58 | 24.55 | 24.77 | -2.786% | 4,026,511 | -6.944% |
| 2026-08-31 | 25.19 | 25.56 | 24.49 | 25.48 | -0.624% | 5,863,443 | -9.537% |
| 2026-08-28 | 26.15 | 26.73 | 25.50 | 25.64 | -2.879% | 3,834,335 | -10.101% |
| 2026-08-27 | 26.58 | 27.38 | 26.36 | 26.40 | -1.566% | 10,900,334 | -12.689% |
| 2026-08-26 | 27.80 | 28.07 | 26.26 | 26.82 | -4.214% | 4,027,791 | -14.057% |
| 2026-08-25 | 26.11 | 28.32 | 25.88 | 28.00 | +7.198% | 6,820,544 | -17.679% |
| 2026-08-24 | 25.74 | 26.65 | 25.43 | 26.12 | -0.571% | 5,801,578 | -11.753% |
| 2026-08-21 | 24.67 | 26.60 | 24.32 | 26.27 | +6.919% | 6,387,842 | -12.257% |
| 2026-08-20 | 22.82 | 24.76 | 22.82 | 24.57 | +8.000% | 5,793,610 | -6.186% |
| 2026-08-19 | 21.99 | 22.93 | 21.99 | 22.75 | +8.540% | 6,552,023 | +1.319% |
| 2026-08-18 | 21.37 | 21.65 | 20.78 | 20.96 | -3.142% | 3,594,436 | +9.971% |
| 2026-08-17 | 21.78 | 22.18 | 21.52 | 21.64 | -0.688% | 2,771,977 | +6.516% |
| 2026-08-14 | 22.09 | 22.09 | 21.44 | 21.79 | -1.670% | 3,868,334 | +5.782% |
| 2026-08-13 | 22.66 | 23.11 | 22.14 | 22.16 | -0.404% | 2,972,281 | +4.016% |
| 2026-08-12 | 23.08 | 23.08 | 22.00 | 22.25 | -4.219% | 4,023,150 | +3.596% |
| 2026-08-11 | 23.41 | 23.65 | 23.00 | 23.23 | -0.769% | 6,043,489 | -0.775% |
| 2026-08-10 | 22.88 | 23.44 | 22.72 | 23.41 | +2.946% | 5,909,702 | -1.538% |
| 2026-08-07 | 20.63 | 22.77 | 20.17 | 22.74 | +13.700% | 9,361,142 | +1.363% |
| 2026-08-06 | 18.95 | 20.10 | 18.09 | 20.00 | +21.507% | 11,266,724 | +15.250% |
| 2026-08-05 | 16.10 | 16.53 | 16.02 | 16.46 | +2.300% | 6,676,663 | +40.036% |
| 2026-08-04 | 16.27 | 16.55 | 15.92 | 16.09 | -1.409% | 4,843,871 | +43.257% |
| 2026-08-03 | 16.01 | 16.59 | 15.96 | 16.32 | +4.281% | 4,899,900 | +41.238% |
| 2026-07-31 | 16.09 | 16.14 | 15.23 | 15.65 | -2.735% | 3,511,207 | +47.284% |
| 2026-07-30 | 15.49 | 16.17 | 15.49 | 16.09 | +3.273% | 4,540,373 | +43.257% |
| 2026-07-29 | 15.48 | 15.98 | 15.27 | 15.58 | -0.128% | 5,624,477 | +47.946% |
| 2026-07-28 | 15.59 | 15.85 | 15.42 | 15.60 | -0.128% | 3,619,431 | +47.756% |
| 2026-07-27 | 15.65 | 15.99 | 15.46 | 15.62 | +0.580% | 3,453,448 | +47.567% |
| 2026-07-24 | 15.94 | 15.94 | 15.18 | 15.53 | -0.767% | 4,932,100 | +48.422% |
| 2026-07-23 | 15.21 | 16.19 | 15.18 | 15.65 | +1.756% | 2,540,922 | +47.284% |
| 2026-07-22 | 15.75 | 15.75 | 15.29 | 15.38 | -2.287% | 1,990,904 | +49.870% |
| 2026-07-21 | 15.55 | 16.05 | 15.27 | 15.74 | +1.222% | 3,186,578 | +46.442% |
| 2026-07-20 | 16.33 | 16.33 | 15.52 | 15.55 | -5.643% | 2,766,256 | +48.232% |
| 2026-07-17 | 16.20 | 16.73 | 16.05 | 16.48 | 0.000% | 3,294,597 | +39.867% |
| 2026-07-16 | 17.60 | 17.82 | 16.40 | 16.48 | -5.721% | 3,596,246 | +39.867% |
| 2026-07-15 | 16.99 | 17.85 | 16.99 | 17.48 | +3.188% | 6,447,319 | +31.865% |
| 2026-07-14 | 16.99 | 17.35 | 16.79 | 16.94 | -0.762% | 3,519,091 | +36.068% |
| 2026-07-13 | 17.05 | 17.31 | 16.39 | 17.07 | +0.530% | 4,266,439 | +35.032% |
| 2026-07-10 | 18.00 | 18.14 | 16.92 | 16.98 | -4.874% | 2,258,699 | +35.748% |
| 2026-07-09 | 17.43 | 18.80 | 17.43 | 17.85 | +3.060% | 3,281,263 | +29.132% |
| 2026-07-08 | 17.07 | 17.32 | 16.74 | 17.32 | -0.859% | 2,817,197 | +33.083% |
| 2026-07-07 | 18.12 | 18.27 | 16.91 | 17.47 | -1.909% | 2,647,704 | +31.940% |
| 2026-07-06 | 18.08 | 18.38 | 17.63 | 17.81 | -2.731% | 2,598,338 | +29.422% |
| 2026-07-02 | 19.15 | 19.64 | 18.14 | 18.31 | -2.347% | 2,824,339 | +25.887% |
| 2026-07-01 | 18.02 | 19.25 | 17.90 | 18.75 | +5.278% | 4,157,774 | +22.933% |
| 2026-06-30 | 18.25 | 18.57 | 17.52 | 17.81 | -2.784% | 3,651,448 | +29.422% |
| 2026-06-29 | 18.87 | 19.28 | 18.21 | 18.32 | -1.080% | 3,769,613 | +25.819% |
| 2026-06-26 | 18.56 | 19.95 | 18.42 | 18.52 | -0.910% | 7,241,232 | +24.460% |
| 2026-06-25 | 18.26 | 19.74 | 18.10 | 18.69 | +2.975% | 3,670,679 | +23.328% |
| 2026-06-24 | 17.70 | 18.64 | 17.70 | 18.15 | +3.184% | 2,163,673 | +26.997% |
| 2026-06-23 | 17.43 | 17.80 | 16.88 | 17.59 | +1.559% | 2,806,961 | +31.040% |
| 2026-06-22 | 18.57 | 18.67 | 17.27 | 17.32 | -6.277% | 2,972,406 | +33.083% |
| 2026-06-18 | 18.33 | 18.51 | 17.77 | 18.48 | +3.471% | 2,353,498 | +24.729% |
| 2026-06-17 | 18.09 | 18.44 | 17.78 | 17.86 | -0.723% | 2,348,985 | +29.059% |
| 2026-06-16 | 18.08 | 18.51 | 17.95 | 17.99 | -1.045% | 1,802,864 | +28.127% |
| 2026-06-15 | 18.41 | 18.56 | 17.93 | 18.18 | +1.112% | 1,578,378 | +26.788% |
| 2026-06-12 | 18.13 | 18.23 | 17.72 | 17.98 | -0.056% | 1,960,819 | +28.198% |
| 2026-06-11 | 17.16 | 18.00 | 17.05 | 17.99 | +4.776% | 2,279,521 | +28.127% |
| 2026-06-10 | 16.71 | 17.80 | 16.68 | 17.17 | +1.179% | 2,473,726 | +34.246% |
| 2026-06-09 | 16.27 | 17.32 | 16.27 | 16.97 | +4.947% | 3,521,840 | +35.828% |
| 2026-06-08 | 17.49 | 17.56 | 15.79 | 16.17 | -2.059% | 3,296,670 | +42.548% |
| 2026-06-05 | 17.23 | 17.41 | 16.16 | 16.51 | -4.401% | 2,684,679 | +39.612% |
| 2026-06-04 | 15.70 | 17.84 | 15.70 | 17.27 | +11.491% | 3,197,605 | +33.468% |
| 2026-06-03 | 16.00 | 16.00 | 15.44 | 15.49 | -6.121% | 2,802,937 | +48.806% |
| 2026-06-02 | 15.98 | 16.56 | 15.57 | 16.50 | +0.365% | 2,526,919 | +39.697% |
| 2026-06-01 | 16.46 | 16.92 | 16.23 | 16.44 | -1.557% | 2,600,119 | +40.207% |
| 2026-05-29 | 16.93 | 17.08 | 16.59 | 16.70 | +0.300% | 2,012,671 | +38.024% |
| 2026-05-28 | 15.47 | 16.80 | 15.44 | 16.65 | +8.398% | 2,787,454 | +38.438% |
| 2026-05-27 | 15.46 | 15.85 | 15.29 | 15.36 | -1.095% | 1,869,614 | +50.065% |
| 2026-05-26 | 15.72 | 16.02 | 15.34 | 15.53 | -0.193% | 1,964,839 | +48.422% |
| 2026-05-22 | 15.98 | 16.33 | 15.51 | 15.56 | -2.384% | 1,804,311 | +48.136% |
| 2026-05-21 | 15.55 | 16.13 | 15.54 | 15.94 | +1.529% | 2,367,503 | +44.605% |
| 2026-05-20 | 14.80 | 15.83 | 14.73 | 15.70 | +4.947% | 2,713,055 | +46.815% |
| 2026-05-19 | 15.15 | 15.20 | 14.66 | 14.96 | -0.927% | 2,446,517 | +54.078% |
| 2026-05-18 | 14.81 | 15.67 | 14.75 | 15.10 | +3.709% | 5,405,306 | +52.649% |
| 2026-05-15 | 15.56 | 15.56 | 14.42 | 14.56 | -4.587% | 4,678,435 | +58.310% |
| 2026-05-14 | 14.85 | 15.26 | 14.47 | 15.26 | +3.880% | 3,728,073 | +51.048% |
| 2026-05-13 | 15.99 | 16.02 | 14.19 | 14.69 | -12.299% | 6,959,258 | +56.909% |
| 2026-05-12 | 16.33 | 17.22 | 16.07 | 16.75 | +5.082% | 3,277,485 | +37.612% |
| 2026-05-11 | 16.18 | 16.45 | 15.72 | 15.94 | -1.300% | 3,253,433 | +44.605% |
| 2026-05-08 | 16.77 | 17.34 | 15.71 | 16.15 | -18.599% | 8,867,247 | +42.724% |
| 2026-05-07 | 18.96 | 20.02 | 18.96 | 19.84 | +3.603% | 3,331,742 | +16.179% |
| 2026-05-06 | 18.92 | 19.24 | 18.16 | 19.15 | +1.055% | 1,670,985 | +20.366% |
| 2026-05-05 | 18.63 | 19.02 | 18.10 | 18.95 | +1.445% | 1,872,020 | +21.636% |
| 2026-05-04 | 18.46 | 19.00 | 18.31 | 18.68 | +1.028% | 1,542,306 | +23.394% |
| 2026-05-01 | 18.10 | 18.86 | 18.01 | 18.49 | -2.633% | 2,086,543 | +24.662% |
| 2026-04-30 | 17.91 | 19.01 | 17.91 | 18.99 | +6.986% | 1,664,362 | +21.380% |
| 2026-04-29 | 18.33 | 18.33 | 17.40 | 17.75 | -3.742% | 2,495,844 | +29.859% |
| 2026-04-28 | 19.77 | 19.79 | 18.39 | 18.44 | -7.523% | 1,819,258 | +25.000% |
| 2026-04-27 | 20.40 | 20.72 | 19.91 | 19.94 | -1.336% | 1,285,994 | +15.597% |
| 2026-04-24 | 20.03 | 20.24 | 19.72 | 20.21 | +2.071% | 830,351 | +14.052% |
| 2026-04-23 | 20.34 | 20.40 | 19.27 | 19.80 | -3.462% | 1,540,777 | +16.414% |
| 2026-04-22 | 20.90 | 21.38 | 20.45 | 20.51 | -1.583% | 1,301,914 | +12.384% |
| 2026-04-21 | 21.44 | 22.16 | 20.81 | 20.84 | -1.929% | 2,034,336 | +10.605% |
| 2026-04-20 | 21.00 | 21.52 | 20.90 | 21.25 | +0.473% | 1,563,855 | +8.471% |
| 2026-04-17 | 21.16 | 21.44 | 20.95 | 21.15 | +3.626% | 1,121,855 | +8.983% |
| 2026-04-16 | 20.96 | 20.99 | 20.25 | 20.41 | -2.624% | 1,775,651 | +12.935% |
| 2026-04-15 | 20.36 | 20.99 | 20.30 | 20.96 | +3.762% | 1,879,312 | +9.971% |
| 2026-04-14 | 19.59 | 20.20 | 19.59 | 20.20 | +5.538% | 1,982,028 | +14.109% |
| 2026-04-13 | 18.25 | 19.42 | 18.10 | 19.14 | +6.039% | 1,961,501 | +20.428% |
| 2026-04-10 | 19.17 | 19.20 | 17.74 | 18.05 | -6.136% | 2,719,227 | +27.701% |
| 2026-04-09 | 19.31 | 19.38 | 18.60 | 19.23 | -1.486% | 2,099,769 | +19.865% |
| 2026-04-08 | 19.83 | 20.02 | 19.20 | 19.52 | +4.051% | 1,533,266 | +18.084% |
| 2026-04-07 | 18.76 | 18.94 | 18.24 | 18.76 | -1.315% | 1,508,296 | +22.868% |
| 2026-04-06 | 18.97 | 19.60 | 18.97 | 19.01 | -1.503% | 1,561,015 | +21.252% |
| 2026-04-02 | 18.88 | 19.53 | 18.02 | 19.30 | +0.941% | 1,505,795 | +19.430% |
| 2026-04-01 | 18.89 | 19.21 | 18.61 | 19.12 | +6.875% | 2,408,609 | +20.554% |
| 2026-03-31 | 17.01 | 17.89 | 17.01 | 17.89 | +6.235% | 2,986,296 | +28.843% |
| 2026-03-30 | 17.04 | 17.04 | 16.39 | 16.84 | -0.532% | 2,263,841 | +36.876% |
| 2026-03-27 | 18.24 | 18.25 | 16.43 | 16.93 | -7.638% | 3,710,162 | +36.149% |
| 2026-03-26 | 18.33 | 18.91 | 18.27 | 18.33 | -1.239% | 1,269,420 | +25.750% |
| 2026-03-25 | 19.68 | 19.68 | 18.41 | 18.56 | -3.384% | 1,914,079 | +24.192% |
| 2026-03-24 | 18.77 | 19.42 | 18.47 | 19.21 | -0.156% | 3,676,820 | +19.990% |
| 2026-03-23 | 18.73 | 19.55 | 18.58 | 19.24 | +4.565% | 3,729,530 | +19.802% |
| 2026-03-20 | 18.77 | 19.12 | 17.98 | 18.40 | -2.128% | 8,270,692 | +25.272% |
| 2026-03-19 | 18.45 | 18.89 | 18.19 | 18.80 | +1.897% | 3,256,520 | +22.606% |
| 2026-03-18 | 18.33 | 18.64 | 17.86 | 18.45 | -0.378% | 3,281,663 | +24.932% |
| 2026-03-17 | 19.47 | 19.62 | 18.33 | 18.52 | -2.731% | 2,158,152 | +24.460% |
| 2026-03-16 | 18.06 | 19.11 | 18.06 | 19.04 | +4.904% | 1,719,585 | +21.061% |
| 2026-03-13 | 17.73 | 18.23 | 17.68 | 18.15 | +2.658% | 1,690,239 | +26.997% |
| 2026-03-12 | 18.20 | 18.41 | 17.50 | 17.68 | -4.997% | 2,205,896 | +30.373% |
| 2026-03-11 | 18.34 | 18.76 | 18.27 | 18.61 | +0.486% | 1,471,081 | +23.858% |
| 2026-03-10 | 18.87 | 19.02 | 18.44 | 18.52 | -2.526% | 1,753,665 | +24.460% |
| 2026-03-09 | 18.18 | 19.25 | 18.18 | 19.00 | +2.096% | 2,688,388 | +21.316% |
| 2026-03-06 | 18.88 | 19.24 | 18.50 | 18.61 | -3.174% | 1,772,920 | +23.858% |
| 2026-03-05 | 19.65 | 20.05 | 19.04 | 19.22 | -3.125% | 1,726,077 | +19.927% |
| 2026-03-04 | 19.95 | 20.18 | 19.30 | 19.84 | +2.268% | 2,061,617 | +16.179% |
| 2026-03-03 | 20.26 | 20.26 | 18.73 | 19.40 | -6.144% | 2,699,965 | +18.814% |
| 2026-03-02 | 19.74 | 20.89 | 19.08 | 20.67 | +2.632% | 3,157,111 | +11.514% |
| 2026-02-27 | 21.16 | 21.42 | 19.90 | 20.14 | +4.732% | 4,802,711 | +14.449% |
| 2026-02-26 | 18.32 | 19.27 | 18.23 | 19.23 | +5.025% | 2,608,506 | +19.865% |
| 2026-02-25 | 18.24 | 18.88 | 18.16 | 18.31 | +0.494% | 295,448 | +25.887% |
| 2026-02-24 | 17.60 | 18.42 | 17.17 | 18.22 | +3.288% | 2,586,616 | +26.509% |
| 2026-02-23 | 19.26 | 19.72 | 17.64 | 17.64 | -9.724% | 3,274,118 | +30.669% |
| 2026-02-20 | 20.76 | 20.82 | 18.76 | 19.54 | -6.238% | 3,630,527 | +17.963% |
| 2026-02-19 | 21.27 | 21.27 | 20.74 | 20.84 | -0.903% | 1,271,886 | +10.605% |
| 2026-02-18 | 20.93 | 21.61 | 20.93 | 21.03 | +1.154% | 1,796,679 | +9.605% |
| 2026-02-17 | 20.57 | 21.00 | 20.37 | 20.79 | +0.922% | 1,962,426 | +10.871% |
| 2026-02-13 | 20.80 | 21.37 | 20.49 | 20.60 | -0.194% | 1,464,337 | +11.893% |
| 2026-02-12 | 21.37 | 21.58 | 20.42 | 20.64 | -4.045% | 1,725,551 | +11.676% |
| 2026-02-11 | 22.08 | 22.08 | 20.73 | 21.51 | -2.977% | 2,074,988 | +7.159% |
| 2026-02-10 | 22.20 | 22.99 | 22.10 | 22.17 | -0.628% | 1,266,195 | +3.969% |
| 2026-02-09 | 21.97 | 22.43 | 21.80 | 22.31 | +1.363% | 1,407,851 | +3.317% |
| 2026-02-06 | 21.56 | 22.35 | 21.55 | 22.01 | +3.576% | 1,682,528 | +4.725% |
| 2026-02-05 | 21.93 | 22.60 | 21.18 | 21.25 | -2.612% | 3,701,423 | +8.471% |
| 2026-02-04 | 23.21 | 23.21 | 21.72 | 21.82 | -5.948% | 2,781,676 | +5.637% |
| 2026-02-03 | 23.56 | 23.96 | 22.55 | 23.20 | -0.557% | 2,948,768 | -0.647% |
| 2026-02-02 | 22.94 | 23.76 | 22.87 | 23.33 | +0.604% | 2,711,746 | -1.200% |
| 2026-01-30 | 25.18 | 25.18 | 23.15 | 23.19 | -7.903% | 2,852,398 | -0.604% |
| 2026-01-29 | 25.96 | 25.99 | 24.69 | 25.18 | -4.981% | 3,498,374 | -8.459% |
| 2026-01-28 | 26.00 | 26.83 | 25.76 | 26.50 | +1.923% | 2,718,058 | -13.019% |
| 2026-01-27 | 26.03 | 26.03 | 25.24 | 26.00 | +0.853% | 1,853,845 | -11.346% |
| 2026-01-26 | 24.94 | 26.24 | 24.80 | 25.78 | +3.079% | 1,729,899 | -10.590% |
| 2026-01-23 | 25.43 | 25.56 | 24.75 | 25.01 | -2.190% | 1,673,495 | -7.837% |
| 2026-01-22 | 25.62 | 26.94 | 25.44 | 25.57 | +0.353% | 2,184,252 | -9.855% |
| 2026-01-21 | 26.24 | 26.24 | 25.12 | 25.48 | -3.044% | 1,969,796 | -9.537% |
| 2026-01-20 | 26.13 | 26.79 | 25.92 | 26.28 | -1.830% | 2,512,779 | -12.291% |
| 2026-01-16 | 27.09 | 27.22 | 26.47 | 26.77 | -1.254% | 2,282,095 | -13.896% |
| 2026-01-15 | 26.68 | 27.13 | 26.02 | 27.11 | +2.884% | 2,869,478 | -14.976% |
| 2026-01-14 | 26.24 | 26.89 | 25.83 | 26.35 | 0.000% | 2,238,490 | -12.524% |
| 2026-01-13 | 25.24 | 27.17 | 24.84 | 26.35 | +3.010% | 3,230,810 | -12.524% |
| 2026-01-12 | 28.88 | 28.88 | 25.33 | 25.58 | -10.309% | 4,798,333 | -9.891% |
| 2026-01-09 | 28.22 | 28.67 | 27.61 | 28.52 | +0.849% | 1,932,277 | -19.180% |
| 2026-01-08 | 28.76 | 28.92 | 27.38 | 28.28 | -1.806% | 3,031,690 | -18.494% |
| 2026-01-07 | 28.47 | 29.17 | 28.47 | 28.80 | +1.480% | 2,716,156 | -19.965% |
| 2026-01-06 | 26.38 | 28.40 | 26.36 | 28.38 | +7.459% | 2,829,549 | -18.781% |
| 2026-01-05 | 26.73 | 27.16 | 26.32 | 26.41 | -2.113% | 2,373,407 | -12.722% |
| 2026-01-02 | 27.11 | 27.11 | 26.43 | 26.98 | +0.037% | 1,846,894 | -14.566% |
| 2025-12-31 | 27.19 | 27.31 | 26.73 | 26.97 | -1.209% | 1,590,155 | -14.535% |
| 2025-12-30 | 27.77 | 27.77 | 27.01 | 27.30 | -2.326% | 1,613,337 | -15.568% |
| 2025-12-29 | 27.77 | 28.20 | 27.68 | 27.95 | -1.027% | 1,192,431 | -17.531% |
| 2025-12-26 | 28.20 | 28.30 | 27.88 | 28.24 | -0.035% | 683,766 | -18.378% |
| 2025-12-24 | 28.07 | 28.46 | 28.03 | 28.25 | +0.893% | 551,166 | -18.407% |
| 2025-12-23 | 28.23 | 28.51 | 27.90 | 28.00 | -1.582% | 1,162,114 | -17.679% |
| 2025-12-22 | 27.98 | 28.69 | 27.97 | 28.45 | +1.789% | 1,851,006 | -18.981% |
| 2025-12-19 | 27.97 | 28.45 | 27.87 | 27.95 | +0.431% | 4,164,751 | -17.531% |
| 2025-12-18 | 27.23 | 28.10 | 27.23 | 27.83 | +2.391% | 2,311,590 | -17.176% |
| 2025-12-17 | 27.87 | 28.49 | 27.13 | 27.18 | -1.486% | 2,156,533 | -15.195% |
| 2025-12-16 | 26.61 | 27.62 | 26.55 | 27.59 | +3.333% | 2,394,530 | -16.455% |
| 2025-12-15 | 26.80 | 26.86 | 25.56 | 26.70 | -0.261% | 2,259,547 | -13.670% |
| 2025-12-12 | 26.52 | 26.82 | 26.12 | 26.77 | +0.905% | 1,785,315 | -13.896% |
| 2025-12-11 | 26.93 | 27.26 | 26.11 | 26.53 | -2.139% | 2,020,446 | -13.117% |
| 2025-12-10 | 26.71 | 27.65 | 26.05 | 27.11 | 0.000% | 3,319,356 | -14.976% |
| 2025-12-09 | 27.45 | 28.08 | 26.50 | 27.11 | -4.576% | 2,398,327 | -14.976% |
| 2025-12-08 | 28.39 | 29.13 | 28.25 | 28.41 | -1.661% | 2,204,727 | -18.867% |
| 2025-12-05 | 28.04 | 29.08 | 27.50 | 28.89 | +1.941% | 2,913,362 | -20.215% |
| 2025-12-04 | 27.30 | 28.40 | 27.01 | 28.34 | +4.038% | 1,976,319 | -18.666% |
| 2025-12-03 | 25.73 | 27.41 | 25.67 | 27.24 | +4.328% | 3,098,502 | -15.382% |
| 2025-12-02 | 26.12 | 27.41 | 25.70 | 26.11 | +0.153% | 9,510,870 | -11.720% |
| 2025-12-01 | 25.52 | 28.09 | 25.18 | 26.07 | +2.115% | 4,384,409 | -11.584% |
| 2025-11-28 | 24.66 | 25.76 | 24.66 | 25.53 | +1.713% | 1,134,012 | -9.714% |
| 2025-11-26 | 25.50 | 25.50 | 24.47 | 25.10 | -1.838% | 1,853,943 | -8.167% |
| 2025-11-25 | 25.23 | 25.70 | 24.77 | 25.57 | +1.630% | 1,410,282 | -9.855% |
| 2025-11-24 | 24.08 | 25.50 | 24.08 | 25.16 | +4.442% | 1,828,420 | -8.386% |
| 2025-11-21 | 23.84 | 25.26 | 23.70 | 24.09 | +0.125% | 1,530,773 | -4.317% |
| 2025-11-20 | 24.00 | 24.42 | 23.51 | 24.06 | +0.838% | 2,170,253 | -4.198% |
| 2025-11-19 | 23.34 | 25.29 | 23.25 | 23.86 | +0.463% | 1,747,676 | -3.395% |
| 2025-11-18 | 23.66 | 24.07 | 23.18 | 23.75 | +0.211% | 1,316,047 | -2.947% |
| 2025-11-17 | 23.50 | 24.15 | 23.27 | 23.70 | -0.504% | 1,520,088 | -2.743% |
| 2025-11-14 | 23.91 | 23.91 | 23.03 | 23.82 | -1.975% | 1,603,000 | -3.233% |
| 2025-11-13 | 24.52 | 25.17 | 24.07 | 24.30 | -1.897% | 1,424,290 | -5.144% |
| 2025-11-12 | 24.97 | 25.63 | 24.50 | 24.77 | -1.354% | 1,012,995 | -6.944% |
| 2025-11-11 | 24.61 | 25.52 | 24.22 | 25.11 | +1.209% | 1,214,718 | -8.204% |
| 2025-11-10 | 26.00 | 26.00 | 24.24 | 24.81 | -3.162% | 1,547,894 | -7.094% |
| 2025-11-07 | 24.16 | 25.74 | 22.93 | 25.62 | +4.019% | 2,741,639 | -10.031% |
| 2025-11-06 | 29.61 | 29.65 | 24.02 | 24.63 | -15.651% | 5,446,088 | -6.415% |
| 2025-11-05 | 30.96 | 31.27 | 29.20 | 29.20 | -6.200% | 1,421,131 | -21.062% |
| 2025-11-04 | 29.31 | 31.69 | 29.31 | 31.13 | +3.871% | 1,222,584 | -25.956% |
| 2025-11-03 | 30.65 | 31.38 | 29.88 | 29.97 | -0.465% | 658,269 | -23.090% |
| 2025-10-31 | 31.03 | 31.79 | 29.78 | 30.11 | -3.308% | 575,287 | -23.447% |
| 2025-10-30 | 29.42 | 32.22 | 29.42 | 31.14 | +5.810% | 1,360,245 | -25.979% |
| 2025-10-29 | 30.32 | 30.32 | 29.02 | 29.43 | -2.999% | 850,090 | -21.679% |
| 2025-10-28 | 30.09 | 31.01 | 30.04 | 30.34 | +0.497% | 494,978 | -24.028% |
| 2025-10-27 | 31.05 | 31.05 | 30.19 | 30.19 | -2.988% | 510,746 | -23.650% |
| 2025-10-24 | 32.76 | 32.96 | 31.07 | 31.12 | -1.737% | 538,490 | -25.932% |
| 2025-10-23 | 30.42 | 31.80 | 29.83 | 31.67 | +5.286% | 448,644 | -27.218% |
| 2025-10-22 | 31.33 | 31.58 | 29.43 | 30.08 | -4.599% | 603,520 | -23.371% |
| 2025-10-21 | 31.52 | 32.06 | 31.14 | 31.53 | +0.127% | 305,497 | -26.895% |
| 2025-10-20 | 31.67 | 32.55 | 31.41 | 31.49 | -0.032% | 637,981 | -26.802% |
| 2025-10-17 | 31.60 | 31.76 | 30.42 | 31.50 | -1.532% | 670,431 | -26.825% |
| 2025-10-16 | 31.92 | 33.60 | 31.92 | 31.99 | +2.928% | 1,114,126 | -27.946% |
| 2025-10-15 | 30.71 | 31.32 | 30.68 | 31.08 | +2.405% | 552,731 | -25.837% |
| 2025-10-14 | 29.84 | 30.53 | 29.38 | 30.35 | +0.331% | 317,576 | -24.053% |
| 2025-10-13 | 30.90 | 30.94 | 30.13 | 30.25 | -0.950% | 412,859 | -23.802% |
| 2025-10-10 | 31.30 | 31.30 | 30.08 | 30.54 | -2.459% | 616,108 | -24.525% |
| 2025-10-09 | 32.93 | 32.93 | 31.10 | 31.31 | -4.948% | 398,943 | -26.381% |
| 2025-10-08 | 31.97 | 33.34 | 31.77 | 32.94 | +4.175% | 739,975 | -30.024% |
| 2025-10-07 | 33.46 | 33.54 | 31.59 | 31.62 | -3.686% | 1,188,226 | -27.103% |
| 2025-10-06 | 31.66 | 32.98 | 31.63 | 32.83 | +3.499% | 901,915 | -29.790% |
| 2025-10-03 | 30.05 | 31.87 | 30.05 | 31.72 | +6.801% | 733,529 | -27.333% |
| 2025-10-02 | 30.16 | 30.24 | 29.53 | 29.70 | -2.077% | 542,783 | -22.391% |
| 2025-10-01 | 30.13 | 31.22 | 30.13 | 30.33 | +0.397% | 880,994 | -24.003% |
| 2025-09-30 | 29.72 | 30.34 | 29.61 | 30.21 | +0.767% | 806,187 | -23.701% |
| 2025-09-29 | 29.48 | 30.22 | 28.78 | 29.98 | +2.671% | 870,815 | -23.115% |
| 2025-09-26 | 29.80 | 30.02 | 28.89 | 29.20 | -1.849% | 979,201 | -21.062% |
| 2025-09-25 | 29.94 | 29.94 | 28.27 | 29.75 | -2.106% | 1,822,364 | -22.521% |
| 2025-09-24 | 32.24 | 32.28 | 30.38 | 30.39 | -5.474% | 532,466 | -24.153% |
| 2025-09-23 | 32.72 | 33.10 | 32.12 | 32.15 | -2.280% | 564,643 | -28.305% |
| 2025-09-22 | 32.30 | 33.36 | 31.60 | 32.90 | +0.982% | 787,831 | -29.939% |
| 2025-09-19 | 33.40 | 33.65 | 32.32 | 32.58 | -2.543% | 2,059,212 | -29.251% |
| 2025-09-18 | 33.97 | 33.97 | 32.97 | 33.43 | -0.239% | 467,830 | -31.050% |
| 2025-09-17 | 33.90 | 34.14 | 33.12 | 33.51 | -0.593% | 410,347 | -31.215% |
| 2025-09-16 | 33.50 | 33.88 | 32.98 | 33.71 | +1.935% | 324,619 | -31.623% |
| 2025-09-15 | 34.21 | 34.26 | 33.04 | 33.07 | -3.049% | 271,033 | -30.299% |
| 2025-09-12 | 34.38 | 34.46 | 33.56 | 34.11 | -0.088% | 240,574 | -32.425% |
| 2025-09-11 | 33.21 | 34.99 | 33.17 | 34.14 | +2.154% | 533,471 | -32.484% |
| 2025-09-10 | 33.99 | 34.30 | 33.41 | 33.42 | -1.980% | 552,855 | -31.029% |
| 2025-09-09 | 34.91 | 34.93 | 33.83 | 34.09 | -1.998% | 379,649 | -32.395% |
| 2025-09-08 | 34.52 | 34.99 | 33.91 | 34.79 | -0.144% | 545,796 | -33.745% |
| 2025-09-05 | 36.36 | 36.36 | 34.72 | 34.84 | -4.154% | 541,743 | -33.840% |
| 2025-09-04 | 36.29 | 36.81 | 34.42 | 36.35 | -1.276% | 629,446 | -36.589% |
| 2025-09-03 | 37.25 | 37.25 | 35.85 | 36.82 | +0.821% | 688,886 | -37.398% |
| 2025-09-02 | 38.01 | 38.01 | 36.03 | 36.52 | -4.970% | 421,531 | -36.884% |
| 2025-08-29 | 37.92 | 38.50 | 37.26 | 38.43 | +0.392% | 315,705 | -40.021% |
| 2025-08-28 | 38.28 | 38.66 | 37.81 | 38.28 | +0.105% | 165,972 | -39.786% |
| 2025-08-27 | 38.60 | 38.81 | 37.80 | 38.24 | -0.339% | 211,930 | -39.723% |
| 2025-08-26 | 38.43 | 39.30 | 37.88 | 38.37 | -0.286% | 326,745 | -39.927% |
| 2025-08-25 | 39.40 | 40.33 | 38.40 | 38.48 | -2.062% | 842,173 | -40.099% |
| 2025-08-22 | 38.51 | 42.02 | 38.26 | 39.29 | +3.178% | 1,218,189 | -41.334% |
| 2025-08-21 | 35.60 | 38.11 | 35.07 | 38.08 | +8.614% | 662,561 | -39.470% |
| 2025-08-20 | 36.83 | 36.83 | 35.05 | 35.06 | -5.269% | 430,513 | -34.256% |
| 2025-08-19 | 36.59 | 38.14 | 36.27 | 37.01 | +2.834% | 962,958 | -37.720% |
| 2025-08-18 | 37.18 | 37.53 | 34.73 | 35.99 | -1.478% | 709,722 | -35.954% |
| 2025-08-15 | 37.94 | 37.94 | 35.72 | 36.53 | -1.404% | 1,154,779 | -36.901% |
| 2025-08-14 | 33.97 | 37.62 | 33.36 | 37.05 | +8.428% | 1,105,488 | -37.787% |
| 2025-08-13 | 39.32 | 39.32 | 33.18 | 34.17 | +5.236% | 1,832,785 | -32.543% |
| 2025-08-12 | 30.02 | 33.49 | 30.00 | 32.47 | +7.481% | 1,244,266 | -29.011% |
| 2025-08-11 | 29.51 | 31.20 | 28.50 | 30.21 | +1.478% | 756,507 | -23.701% |
| 2025-08-08 | 28.69 | 29.90 | 27.75 | 29.77 | +4.273% | 517,914 | -22.573% |
| 2025-08-07 | 28.57 | 28.65 | 27.50 | 28.55 | -1.006% | 520,150 | -19.264% |
| 2025-08-06 | 30.00 | 30.14 | 28.59 | 28.84 | -4.818% | 462,087 | -20.076% |
| 2025-08-05 | 28.89 | 30.49 | 28.86 | 30.30 | +2.712% | 478,755 | -23.927% |
| 2025-08-04 | 28.01 | 29.50 | 27.26 | 29.50 | +5.395% | 526,723 | -21.864% |
| 2025-08-01 | 27.93 | 28.17 | 27.33 | 27.99 | -0.850% | 396,051 | -17.649% |
| 2025-07-31 | 28.82 | 29.50 | 28.08 | 28.23 | -4.273% | 415,561 | -18.349% |
| 2025-07-30 | 28.07 | 29.57 | 28.07 | 29.49 | +7.003% | 713,381 | -21.838% |
| 2025-07-29 | 27.79 | 28.00 | 27.13 | 27.56 | +1.961% | 406,028 | -16.364% |
| 2025-07-28 | 29.93 | 29.93 | 27.00 | 27.03 | -8.559% | 731,497 | -14.724% |
| 2025-07-25 | 29.55 | 29.63 | 29.00 | 29.56 | +0.271% | 177,706 | -22.023% |
| 2025-07-24 | 30.26 | 30.26 | 29.20 | 29.48 | -1.897% | 188,554 | -21.811% |
| 2025-07-23 | 30.20 | 31.00 | 29.73 | 30.05 | -0.792% | 144,878 | -23.295% |
| 2025-07-22 | 28.41 | 30.34 | 28.21 | 30.29 | +6.881% | 783,813 | -23.902% |
| 2025-07-21 | 30.23 | 31.95 | 28.18 | 28.34 | -6.097% | 736,007 | -18.666% |
| 2025-07-18 | 31.17 | 31.17 | 29.65 | 30.18 | -3.238% | 691,952 | -23.625% |
| 2025-07-17 | 32.83 | 32.98 | 30.52 | 31.19 | -0.637% | 835,351 | -26.098% |
| 2025-07-16 | 29.01 | 31.39 | 28.74 | 31.39 | +8.691% | 907,788 | -26.569% |
| 2025-07-15 | 27.91 | 29.01 | 27.91 | 28.88 | +3.997% | 629,030 | -20.187% |
| 2025-07-14 | 26.87 | 27.95 | 26.87 | 27.77 | +4.438% | 572,344 | -16.997% |
| 2025-07-11 | 26.51 | 26.64 | 26.34 | 26.59 | -0.337% | 355,857 | -13.313% |
| 2025-07-10 | 27.03 | 27.03 | 26.45 | 26.68 | -1.984% | 196,090 | -13.606% |
| 2025-07-09 | 26.19 | 27.25 | 26.19 | 27.22 | +2.989% | 407,762 | -15.320% |
| 2025-07-08 | 26.11 | 27.01 | 26.04 | 26.43 | -0.264% | 714,342 | -12.788% |
| 2025-07-07 | 25.76 | 26.53 | 25.50 | 26.50 | -0.038% | 629,699 | -13.019% |
| 2025-07-03 | 26.76 | 26.76 | 25.95 | 26.51 | -0.823% | 498,976 | -13.052% |
| 2025-07-02 | 26.25 | 26.73 | 26.20 | 26.73 | +0.792% | 467,477 | -13.767% |
| 2025-07-01 | 26.48 | 27.03 | 25.94 | 26.52 | -0.897% | 884,589 | -13.084% |
| 2025-06-30 | 26.62 | 26.84 | 26.34 | 26.76 | -0.149% | 971,024 | -13.864% |
| 2025-06-27 | 26.46 | 26.86 | 26.45 | 26.80 | -0.298% | 535,416 | -13.993% |
| 2025-06-26 | 26.66 | 27.19 | 26.58 | 26.88 | +1.434% | 698,230 | -14.249% |
| 2025-06-25 | 26.61 | 27.24 | 26.16 | 26.50 | -4.642% | 933,090 | -13.019% |
| 2025-06-24 | 26.62 | 28.09 | 26.62 | 27.79 | +6.761% | 1,764,892 | -17.056% |
| 2025-06-23 | 26.73 | 27.04 | 25.66 | 26.03 | -5.000% | 2,295,501 | -11.448% |
| 2025-06-20 | 30.67 | 30.67 | 25.95 | 27.40 | -1.297% | 5,292,032 | -15.876% |
| 2025-06-18 | 27.24 | 29.24 | 25.58 | 27.76 | -50.429% | 15,225,541 | -16.967% |
| 2021-11-22 | 56.01 | 56.01 | 55.98 | 56.00 | +0.018% | 207,723 | -58.839% |
| 2021-11-19 | 55.97 | 56.00 | 55.97 | 55.99 | +0.036% | 251,128 | -58.832% |
| 2021-11-18 | 55.94 | 55.97 | 55.94 | 55.97 | +0.018% | 149,362 | -58.817% |
| 2021-11-17 | 55.94 | 55.98 | 55.94 | 55.96 | -0.018% | 138,008 | -58.810% |
| 2021-11-16 | 55.97 | 55.98 | 55.94 | 55.97 | +0.018% | 167,472 | -58.817% |
| 2021-11-15 | 55.98 | 55.98 | 55.94 | 55.96 | 0.000% | 120,195 | -58.810% |
| 2021-11-12 | 55.94 | 55.96 | 55.94 | 55.96 | +0.018% | 87,418 | -58.810% |
| 2021-11-11 | 55.94 | 55.97 | 55.94 | 55.95 | 0.000% | 77,449 | -58.803% |
| 2021-11-10 | 55.97 | 55.97 | 55.94 | 55.95 | +0.018% | 72,337 | -58.803% |
| 2021-11-09 | 55.94 | 55.97 | 55.94 | 55.94 | 0.000% | 88,015 | -58.795% |
| 2021-11-08 | 55.98 | 55.98 | 55.94 | 55.94 | -0.018% | 83,391 | -58.795% |
| 2021-11-05 | 55.97 | 56.00 | 55.93 | 55.95 | 0.000% | 147,708 | -58.803% |
| 2021-11-04 | 55.97 | 55.97 | 55.92 | 55.95 | -0.036% | 99,416 | -58.803% |
| 2021-11-03 | 55.94 | 55.97 | 55.92 | 55.97 | +0.036% | 152,024 | -58.817% |
| 2021-11-02 | 55.95 | 55.96 | 55.93 | 55.95 | 0.000% | 128,320 | -58.803% |