Dark

CAI
Caris Life Sciences, Inc. Common Stock
stock NASDAQ

Market Open

Jul 1, 2026 9:51:27 AM EDT

17.97USD+0.898%(+0.16)180,955

16.94Bid 19.28Ask 2.34Spread

Pre-market

Jul 1, 2026 9:28:30 AM EDT

18.00USD+1.067%(+0.19)10,890

After-hours

Jun 30, 2026 4:38:30 PM EDT

17.82USD+0.056%(+0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-01	18.0200	18.5400	17.9000	17.9700	+0.898%	180,955	0.000%
2026-06-30	18.2500	18.5700	17.5200	17.8100	-2.784%	3,651,448	+0.898%
2026-06-29	18.8700	19.2800	18.2100	18.3200	-1.080%	3,769,613	-1.910%
2026-06-26	18.5600	19.9500	18.4200	18.5200	-0.910%	7,241,232	-2.970%
2026-06-25	18.2600	19.7400	18.1000	18.6900	+2.975%	3,670,679	-3.852%
2026-06-24	17.7000	18.6400	17.7000	18.1500	+3.184%	2,163,673	-0.992%
2026-06-23	17.4300	17.8000	16.8800	17.5900	+1.559%	2,806,961	+2.160%
2026-06-22	18.5700	18.6700	17.2700	17.3200	-6.277%	2,972,406	+3.753%
2026-06-18	18.3300	18.5100	17.7700	18.4800	+3.471%	2,353,498	-2.760%
2026-06-17	18.0900	18.4400	17.7800	17.8600	-0.723%	2,348,985	+0.616%
2026-06-16	18.0800	18.5100	17.9500	17.9900	-1.045%	1,802,864	-0.111%
2026-06-15	18.4100	18.5600	17.9300	18.1800	+1.112%	1,578,378	-1.155%
2026-06-12	18.1300	18.2300	17.7200	17.9800	-0.056%	1,960,819	-0.056%
2026-06-11	17.1600	18.0000	17.0500	17.9900	+4.776%	2,279,521	-0.111%
2026-06-10	16.7100	17.8000	16.6800	17.1700	+1.179%	2,473,726	+4.659%
2026-06-09	16.2700	17.3200	16.2700	16.9700	+4.947%	3,521,840	+5.893%
2026-06-08	17.4900	17.5600	15.7900	16.1700	-2.059%	3,296,670	+11.132%
2026-06-05	17.2300	17.4100	16.1600	16.5100	-4.401%	2,684,679	+8.843%
2026-06-04	15.7000	17.8400	15.7000	17.2700	+11.491%	3,197,605	+4.053%
2026-06-03	16.0000	16.0000	15.4400	15.4900	-6.121%	2,802,937	+16.010%
2026-06-02	15.9800	16.5600	15.5700	16.5000	+0.365%	2,526,919	+8.909%
2026-06-01	16.4600	16.9200	16.2300	16.4400	-1.557%	2,600,119	+9.307%
2026-05-29	16.9300	17.0800	16.5900	16.7000	+0.300%	2,012,671	+7.605%
2026-05-28	15.4700	16.8000	15.4400	16.6500	+8.398%	2,787,454	+7.928%
2026-05-27	15.4600	15.8500	15.2900	15.3600	-1.095%	1,869,614	+16.992%
2026-05-26	15.7200	16.0200	15.3400	15.5300	-0.193%	1,964,839	+15.712%
2026-05-22	15.9800	16.3300	15.5100	15.5600	-2.384%	1,804,311	+15.488%
2026-05-21	15.5500	16.1300	15.5400	15.9400	+1.529%	2,367,503	+12.735%
2026-05-20	14.8000	15.8300	14.7300	15.7000	+4.947%	2,713,055	+14.459%
2026-05-19	15.1500	15.2000	14.6600	14.9600	-0.927%	2,446,517	+20.120%
2026-05-18	14.8100	15.6700	14.7500	15.1000	+3.709%	5,405,306	+19.007%
2026-05-15	15.5600	15.5600	14.4200	14.5600	-4.587%	4,678,435	+23.420%
2026-05-14	14.8500	15.2600	14.4700	15.2600	+3.880%	3,728,073	+17.759%
2026-05-13	15.9900	16.0200	14.1900	14.6900	-12.299%	6,959,258	+22.328%
2026-05-12	16.3300	17.2200	16.0700	16.7500	+5.082%	3,277,485	+7.284%
2026-05-11	16.1800	16.4500	15.7200	15.9400	-1.300%	3,253,433	+12.735%
2026-05-08	16.7700	17.3400	15.7100	16.1500	-18.599%	8,867,247	+11.269%
2026-05-07	18.9600	20.0200	18.9600	19.8400	+3.603%	3,331,742	-9.425%
2026-05-06	18.9200	19.2400	18.1600	19.1500	+1.055%	1,670,985	-6.162%
2026-05-05	18.6300	19.0200	18.1000	18.9500	+1.445%	1,872,020	-5.172%
2026-05-04	18.4600	19.0000	18.3100	18.6800	+1.028%	1,542,306	-3.801%
2026-05-01	18.1000	18.8600	18.0100	18.4900	-2.633%	2,086,543	-2.812%
2026-04-30	17.9100	19.0100	17.9100	18.9900	+6.986%	1,664,362	-5.371%
2026-04-29	18.3300	18.3300	17.4000	17.7500	-3.742%	2,495,844	+1.239%
2026-04-28	19.7700	19.7900	18.3900	18.4400	-7.523%	1,819,258	-2.549%
2026-04-27	20.4000	20.7200	19.9100	19.9400	-1.336%	1,285,994	-9.880%
2026-04-24	20.0300	20.2400	19.7200	20.2100	+2.071%	830,351	-11.084%
2026-04-23	20.3400	20.4000	19.2700	19.8000	-3.462%	1,540,777	-9.242%
2026-04-22	20.9000	21.3800	20.4500	20.5100	-1.583%	1,301,914	-12.384%
2026-04-21	21.4400	22.1600	20.8100	20.8400	-1.929%	2,034,336	-13.772%
2026-04-20	21.0000	21.5200	20.9000	21.2500	+0.473%	1,563,855	-15.435%
2026-04-17	21.1600	21.4400	20.9500	21.1500	+3.626%	1,121,855	-15.035%
2026-04-16	20.9600	20.9900	20.2500	20.4100	-2.624%	1,775,651	-11.955%
2026-04-15	20.3600	20.9900	20.3000	20.9600	+3.762%	1,879,312	-14.265%
2026-04-14	19.5900	20.2000	19.5900	20.2000	+5.538%	1,982,028	-11.040%
2026-04-13	18.2500	19.4200	18.1000	19.1400	+6.039%	1,961,501	-6.113%
2026-04-10	19.1700	19.2000	17.7400	18.0500	-6.136%	2,719,227	-0.443%
2026-04-09	19.3100	19.3800	18.6000	19.2300	-1.486%	2,099,769	-6.552%
2026-04-08	19.8300	20.0200	19.2000	19.5200	+4.051%	1,533,266	-7.941%
2026-04-07	18.7600	18.9400	18.2400	18.7600	-1.315%	1,508,296	-4.211%
2026-04-06	18.9700	19.6000	18.9700	19.0100	-1.503%	1,561,015	-5.471%
2026-04-02	18.8800	19.5300	18.0200	19.3000	+0.941%	1,505,795	-6.891%
2026-04-01	18.8900	19.2100	18.6100	19.1200	+6.875%	2,408,609	-6.015%
2026-03-31	17.0100	17.8900	17.0100	17.8900	+6.235%	2,986,296	+0.447%
2026-03-30	17.0400	17.0400	16.3900	16.8400	-0.532%	2,263,841	+6.710%
2026-03-27	18.2400	18.2500	16.4300	16.9300	-7.638%	3,710,162	+6.143%
2026-03-26	18.3300	18.9100	18.2700	18.3300	-1.239%	1,269,420	-1.964%
2026-03-25	19.6800	19.6800	18.4100	18.5600	-3.384%	1,914,079	-3.179%
2026-03-24	18.7700	19.4200	18.4700	19.2100	-0.156%	3,676,820	-6.455%
2026-03-23	18.7300	19.5500	18.5800	19.2400	+4.565%	3,729,530	-6.601%
2026-03-20	18.7700	19.1200	17.9800	18.4000	-2.128%	8,270,692	-2.337%
2026-03-19	18.4500	18.8900	18.1900	18.8000	+1.897%	3,256,520	-4.415%
2026-03-18	18.3300	18.6400	17.8600	18.4500	-0.378%	3,281,663	-2.602%
2026-03-17	19.4700	19.6200	18.3300	18.5200	-2.731%	2,158,152	-2.970%
2026-03-16	18.0600	19.1100	18.0600	19.0400	+4.904%	1,719,585	-5.620%
2026-03-13	17.7300	18.2300	17.6800	18.1500	+2.658%	1,690,239	-0.992%
2026-03-12	18.2000	18.4100	17.5000	17.6800	-4.997%	2,205,896	+1.640%
2026-03-11	18.3400	18.7600	18.2700	18.6100	+0.486%	1,471,081	-3.439%
2026-03-10	18.8700	19.0200	18.4400	18.5200	-2.526%	1,753,665	-2.970%
2026-03-09	18.1800	19.2500	18.1800	19.0000	+2.096%	2,688,388	-5.421%
2026-03-06	18.8800	19.2400	18.5000	18.6100	-3.174%	1,772,920	-3.439%
2026-03-05	19.6500	20.0500	19.0400	19.2200	-3.125%	1,726,077	-6.504%
2026-03-04	19.9500	20.1800	19.3000	19.8400	+2.268%	2,061,617	-9.425%
2026-03-03	20.2600	20.2600	18.7300	19.4000	-6.144%	2,699,965	-7.371%
2026-03-02	19.7400	20.8900	19.0800	20.6700	+2.632%	3,157,111	-13.062%
2026-02-27	21.1600	21.4200	19.9000	20.1400	+4.732%	4,802,711	-10.775%
2026-02-26	18.3200	19.2700	18.2300	19.2300	+5.025%	2,608,506	-6.552%
2026-02-25	18.2400	18.8800	18.1600	18.3100	+0.494%	295,448	-1.857%
2026-02-24	17.6000	18.4200	17.1700	18.2200	+3.288%	2,586,616	-1.372%
2026-02-23	19.2600	19.7200	17.6400	17.6400	-9.724%	3,274,118	+1.871%
2026-02-20	20.7600	20.8200	18.7600	19.5400	-6.238%	3,630,527	-8.035%
2026-02-19	21.2700	21.2700	20.7400	20.8400	-0.903%	1,271,886	-13.772%
2026-02-18	20.9300	21.6100	20.9300	21.0300	+1.154%	1,796,679	-14.551%
2026-02-17	20.5700	21.0000	20.3700	20.7900	+0.922%	1,962,426	-13.564%
2026-02-13	20.8000	21.3700	20.4900	20.6000	-0.194%	1,464,337	-12.767%
2026-02-12	21.3700	21.5800	20.4200	20.6400	-4.045%	1,725,551	-12.936%
2026-02-11	22.0800	22.0800	20.7300	21.5100	-2.977%	2,074,988	-16.457%
2026-02-10	22.2000	22.9900	22.1000	22.1700	-0.628%	1,266,195	-18.945%
2026-02-09	21.9700	22.4300	21.8000	22.3100	+1.363%	1,407,851	-19.453%
2026-02-06	21.5600	22.3500	21.5500	22.0100	+3.576%	1,682,528	-18.355%
2026-02-05	21.9300	22.6000	21.1800	21.2500	-2.612%	3,701,423	-15.435%
2026-02-04	23.2100	23.2100	21.7200	21.8200	-5.948%	2,781,676	-17.644%
2026-02-03	23.5600	23.9600	22.5500	23.2000	-0.557%	2,948,768	-22.543%
2026-02-02	22.9400	23.7600	22.8700	23.3300	+0.604%	2,711,746	-22.975%
2026-01-30	25.1800	25.1800	23.1500	23.1900	-7.903%	2,852,398	-22.510%
2026-01-29	25.9600	25.9900	24.6900	25.1800	-4.981%	3,498,374	-28.634%
2026-01-28	26.0000	26.8300	25.7600	26.5000	+1.923%	2,718,058	-32.189%
2026-01-27	26.0300	26.0300	25.2400	26.0000	+0.853%	1,853,845	-30.885%
2026-01-26	24.9400	26.2400	24.8000	25.7800	+3.079%	1,729,899	-30.295%
2026-01-23	25.4300	25.5600	24.7500	25.0100	-2.190%	1,673,495	-28.149%
2026-01-22	25.6200	26.9400	25.4400	25.5700	+0.353%	2,184,252	-29.722%
2026-01-21	26.2400	26.2400	25.1200	25.4800	-3.044%	1,969,796	-29.474%
2026-01-20	26.1300	26.7900	25.9200	26.2800	-1.830%	2,512,779	-31.621%
2026-01-16	27.0900	27.2200	26.4700	26.7700	-1.254%	2,282,095	-32.873%
2026-01-15	26.6800	27.1300	26.0200	27.1100	+2.884%	2,869,478	-33.714%
2026-01-14	26.2400	26.8900	25.8300	26.3500	0.000%	2,238,490	-31.803%
2026-01-13	25.2400	27.1700	24.8400	26.3500	+3.010%	3,230,810	-31.803%
2026-01-12	28.8800	28.8800	25.3300	25.5800	-10.309%	4,798,333	-29.750%
2026-01-09	28.2200	28.6700	27.6100	28.5200	+0.849%	1,932,277	-36.992%
2026-01-08	28.7600	28.9200	27.3800	28.2800	-1.806%	3,031,690	-36.457%
2026-01-07	28.4700	29.1700	28.4700	28.8000	+1.480%	2,716,156	-37.604%
2026-01-06	26.3800	28.4000	26.3600	28.3800	+7.459%	2,829,549	-36.681%
2026-01-05	26.7300	27.1600	26.3200	26.4100	-2.113%	2,373,407	-31.958%
2026-01-02	27.1100	27.1100	26.4300	26.9800	+0.037%	1,846,894	-33.395%
2025-12-31	27.1900	27.3100	26.7300	26.9700	-1.209%	1,590,155	-33.370%
2025-12-30	27.7700	27.7700	27.0100	27.3000	-2.326%	1,613,337	-34.176%
2025-12-29	27.7700	28.2000	27.6800	27.9500	-1.027%	1,192,431	-35.707%
2025-12-26	28.2000	28.3000	27.8800	28.2400	-0.035%	683,766	-36.367%
2025-12-24	28.0700	28.4600	28.0300	28.2500	+0.893%	551,166	-36.389%
2025-12-23	28.2300	28.5100	27.9000	28.0000	-1.582%	1,162,114	-35.821%
2025-12-22	27.9800	28.6900	27.9700	28.4500	+1.789%	1,851,006	-36.837%
2025-12-19	27.9700	28.4500	27.8700	27.9500	+0.431%	4,164,751	-35.707%
2025-12-18	27.2300	28.1000	27.2300	27.8300	+2.391%	2,311,590	-35.429%
2025-12-17	27.8700	28.4900	27.1300	27.1800	-1.486%	2,156,533	-33.885%
2025-12-16	26.6100	27.6200	26.5500	27.5900	+3.333%	2,394,530	-34.868%
2025-12-15	26.8000	26.8600	25.5600	26.7000	-0.261%	2,259,547	-32.697%
2025-12-12	26.5200	26.8200	26.1200	26.7700	+0.905%	1,785,315	-32.873%
2025-12-11	26.9300	27.2600	26.1100	26.5300	-2.139%	2,020,446	-32.265%
2025-12-10	26.7100	27.6500	26.0500	27.1100	0.000%	3,319,356	-33.714%
2025-12-09	27.4500	28.0800	26.5000	27.1100	-4.576%	2,398,327	-33.714%
2025-12-08	28.3900	29.1300	28.2500	28.4100	-1.661%	2,204,727	-36.748%
2025-12-05	28.0400	29.0800	27.5000	28.8900	+1.941%	2,913,362	-37.799%
2025-12-04	27.3000	28.4000	27.0100	28.3400	+4.038%	1,976,319	-36.591%
2025-12-03	25.7300	27.4100	25.6700	27.2400	+4.328%	3,098,502	-34.031%
2025-12-02	26.1200	27.4100	25.7000	26.1100	+0.153%	9,510,870	-31.176%
2025-12-01	25.5200	28.0900	25.1800	26.0700	+2.115%	4,384,409	-31.070%
2025-11-28	24.6600	25.7600	24.6600	25.5300	+1.713%	1,134,012	-29.612%
2025-11-26	25.5000	25.5000	24.4700	25.1000	-1.838%	1,853,943	-28.406%
2025-11-25	25.2300	25.7000	24.7700	25.5700	+1.630%	1,410,282	-29.722%
2025-11-24	24.0800	25.5000	24.0800	25.1600	+4.442%	1,828,420	-28.577%
2025-11-21	23.8400	25.2600	23.7000	24.0900	+0.125%	1,530,773	-25.405%
2025-11-20	24.0000	24.4200	23.5100	24.0600	+0.838%	2,170,253	-25.312%
2025-11-19	23.3400	25.2900	23.2500	23.8600	+0.463%	1,747,676	-24.686%
2025-11-18	23.6600	24.0700	23.1800	23.7500	+0.211%	1,316,047	-24.337%
2025-11-17	23.5000	24.1500	23.2700	23.7000	-0.504%	1,520,088	-24.177%
2025-11-14	23.9100	23.9100	23.0300	23.8200	-1.975%	1,603,000	-24.559%
2025-11-13	24.5200	25.1700	24.0700	24.3000	-1.897%	1,424,290	-26.049%
2025-11-12	24.9700	25.6300	24.5000	24.7700	-1.354%	1,012,995	-27.453%
2025-11-11	24.6100	25.5200	24.2200	25.1100	+1.209%	1,214,718	-28.435%
2025-11-10	26.0000	26.0000	24.2400	24.8100	-3.162%	1,547,894	-27.570%
2025-11-07	24.1600	25.7400	22.9300	25.6200	+4.019%	2,741,639	-29.859%
2025-11-06	29.6100	29.6500	24.0200	24.6300	-15.651%	5,446,088	-27.040%
2025-11-05	30.9600	31.2700	29.2000	29.2000	-6.200%	1,421,131	-38.459%
2025-11-04	29.3100	31.6900	29.3100	31.1300	+3.871%	1,222,584	-42.274%
2025-11-03	30.6500	31.3800	29.8800	29.9700	-0.465%	658,269	-40.040%
2025-10-31	31.0300	31.7900	29.7800	30.1100	-3.308%	575,287	-40.319%
2025-10-30	29.4200	32.2200	29.4200	31.1400	+5.810%	1,360,245	-42.293%
2025-10-29	30.3200	30.3200	29.0200	29.4300	-2.999%	850,090	-38.940%
2025-10-28	30.0900	31.0100	30.0400	30.3400	+0.497%	494,978	-40.771%
2025-10-27	31.0500	31.0500	30.1900	30.1900	-2.988%	510,746	-40.477%
2025-10-24	32.7600	32.9600	31.0700	31.1200	-1.737%	538,490	-42.256%
2025-10-23	30.4200	31.8000	29.8300	31.6700	+5.286%	448,644	-43.259%
2025-10-22	31.3300	31.5800	29.4300	30.0800	-4.599%	603,520	-40.259%
2025-10-21	31.5200	32.0600	31.1400	31.5300	+0.127%	305,497	-43.007%
2025-10-20	31.6700	32.5500	31.4100	31.4900	-0.032%	637,981	-42.934%
2025-10-17	31.6000	31.7600	30.4200	31.5000	-1.532%	670,431	-42.952%
2025-10-16	31.9200	33.6000	31.9200	31.9900	+2.928%	1,114,126	-43.826%
2025-10-15	30.7100	31.3200	30.6800	31.0800	+2.405%	552,731	-42.181%
2025-10-14	29.8400	30.5300	29.3800	30.3500	+0.331%	317,576	-40.791%
2025-10-13	30.9000	30.9400	30.1300	30.2500	-0.950%	412,859	-40.595%
2025-10-10	31.3000	31.3000	30.0800	30.5400	-2.459%	616,108	-41.159%
2025-10-09	32.9300	32.9300	31.0990	31.3100	-4.948%	398,943	-42.606%
2025-10-08	31.9700	33.3400	31.7700	32.9400	+4.175%	739,975	-45.446%
2025-10-07	33.4600	33.5400	31.5900	31.6200	-3.686%	1,188,226	-43.169%
2025-10-06	31.6600	32.9800	31.6300	32.8300	+3.499%	901,915	-45.263%
2025-10-03	30.0500	31.8700	30.0500	31.7200	+6.801%	733,529	-43.348%
2025-10-02	30.1600	30.2400	29.5300	29.7000	-2.077%	542,783	-39.495%
2025-10-01	30.1300	31.2200	30.1300	30.3300	+0.397%	880,994	-40.752%
2025-09-30	29.7200	30.3400	29.6100	30.2100	+0.767%	806,187	-40.516%
2025-09-29	29.4800	30.2200	28.7800	29.9800	+2.671%	870,815	-40.060%
2025-09-26	29.8000	30.0200	28.8900	29.2000	-1.849%	979,201	-38.459%
2025-09-25	29.9400	29.9400	28.2700	29.7500	-2.106%	1,822,364	-39.597%
2025-09-24	32.2400	32.2800	30.3800	30.3900	-5.474%	532,466	-40.869%
2025-09-23	32.7200	33.1000	32.1200	32.1500	-2.280%	564,643	-44.106%
2025-09-22	32.3000	33.3600	31.6000	32.9000	+0.982%	787,831	-45.380%
2025-09-19	33.4000	33.6500	32.3200	32.5800	-2.543%	2,059,212	-44.843%
2025-09-18	33.9700	33.9700	32.9700	33.4300	-0.239%	467,830	-46.246%
2025-09-17	33.9000	34.1400	33.1200	33.5100	-0.593%	410,347	-46.374%
2025-09-16	33.5000	33.8800	32.9800	33.7100	+1.935%	324,619	-46.692%
2025-09-15	34.2100	34.2600	33.0400	33.0700	-3.049%	271,033	-45.661%
2025-09-12	34.3800	34.4600	33.5600	34.1100	-0.088%	240,574	-47.318%
2025-09-11	33.2100	34.9900	33.1700	34.1400	+2.154%	533,471	-47.364%
2025-09-10	33.9900	34.3000	33.4100	33.4200	-1.980%	552,855	-46.230%
2025-09-09	34.9100	34.9300	33.8300	34.0950	-1.998%	379,649	-47.294%
2025-09-08	34.5200	34.9900	33.9100	34.7900	-0.144%	545,796	-48.347%
2025-09-05	36.3600	36.3600	34.7200	34.8400	-4.154%	541,743	-48.421%
2025-09-04	36.2900	36.8100	34.4200	36.3500	-1.276%	629,446	-50.564%
2025-09-03	37.2500	37.2500	35.8500	36.8200	+0.821%	688,886	-51.195%
2025-09-02	38.0100	38.0100	36.0300	36.5200	-4.970%	421,531	-50.794%
2025-08-29	37.9200	38.5000	37.2600	38.4300	+0.392%	315,705	-53.240%
2025-08-28	38.2800	38.6600	37.8100	38.2800	+0.105%	165,972	-53.056%
2025-08-27	38.6000	38.8100	37.8000	38.2400	-0.339%	211,930	-53.007%
2025-08-26	38.4300	39.3000	37.8800	38.3700	-0.286%	326,745	-53.167%
2025-08-25	39.4000	40.3300	38.4000	38.4800	-2.062%	842,173	-53.300%
2025-08-22	38.5100	42.0200	38.2600	39.2900	+3.178%	1,218,189	-54.263%
2025-08-21	35.6000	38.1100	35.0700	38.0800	+8.614%	662,561	-52.810%
2025-08-20	36.8300	36.8300	35.0500	35.0600	-5.269%	430,513	-48.745%
2025-08-19	36.5900	38.1400	36.2700	37.0100	+2.834%	962,958	-51.446%
2025-08-18	37.1800	37.5300	34.7300	35.9900	-1.478%	709,722	-50.069%
2025-08-15	37.9400	37.9400	35.7200	36.5300	-1.404%	1,154,779	-50.808%
2025-08-14	33.9700	37.6200	33.3600	37.0500	+8.428%	1,105,488	-51.498%
2025-08-13	39.3200	39.3200	33.1800	34.1700	+5.236%	1,832,785	-47.410%
2025-08-12	30.0200	33.4900	30.0000	32.4700	+7.481%	1,244,266	-44.657%
2025-08-11	29.5100	31.2000	28.5000	30.2100	+1.478%	756,507	-40.516%
2025-08-08	28.6900	29.9000	27.7500	29.7700	+4.273%	517,914	-39.637%
2025-08-07	28.5700	28.6500	27.5000	28.5500	-1.006%	520,150	-37.058%
2025-08-06	30.0000	30.1400	28.5900	28.8400	-4.818%	462,087	-37.691%
2025-08-05	28.8900	30.4900	28.8600	30.3000	+2.712%	478,755	-40.693%
2025-08-04	28.0100	29.5000	27.2600	29.5000	+5.395%	526,723	-39.085%
2025-08-01	27.9300	28.1700	27.3300	27.9900	-0.850%	396,051	-35.798%
2025-07-31	28.8200	29.5000	28.0800	28.2300	-4.273%	415,561	-36.344%
2025-07-30	28.0700	29.5700	28.0700	29.4900	+7.003%	713,381	-39.064%
2025-07-29	27.7900	28.0000	27.1300	27.5600	+1.961%	406,028	-34.797%
2025-07-28	29.9300	29.9300	27.0000	27.0300	-8.559%	731,497	-33.518%
2025-07-25	29.5500	29.6300	29.0000	29.5600	+0.271%	177,706	-39.208%
2025-07-24	30.2600	30.2600	29.2000	29.4800	-1.897%	188,554	-39.043%
2025-07-23	30.2000	31.0000	29.7300	30.0500	-0.792%	144,878	-40.200%
2025-07-22	28.4100	30.3350	28.2100	30.2900	+6.881%	783,813	-40.673%
2025-07-21	30.2300	31.9500	28.1800	28.3400	-6.097%	736,007	-36.591%
2025-07-18	31.1700	31.1700	29.6500	30.1800	-3.238%	691,952	-40.457%
2025-07-17	32.8300	32.9800	30.5200	31.1900	-0.637%	835,351	-42.385%
2025-07-16	29.0100	31.3900	28.7400	31.3900	+8.691%	907,788	-42.752%
2025-07-15	27.9100	29.0100	27.9100	28.8800	+3.997%	629,030	-37.777%
2025-07-14	26.8700	27.9500	26.8700	27.7700	+4.438%	572,344	-35.290%
2025-07-11	26.5100	26.6400	26.3400	26.5900	-0.337%	355,857	-32.418%
2025-07-10	27.0300	27.0300	26.4500	26.6800	-1.984%	196,090	-32.646%
2025-07-09	26.1900	27.2500	26.1900	27.2200	+2.989%	407,762	-33.982%
2025-07-08	26.1100	27.0100	26.0400	26.4300	-0.264%	714,342	-32.009%
2025-07-07	25.7600	26.5300	25.5000	26.5000	-0.038%	629,699	-32.189%
2025-07-03	26.7600	26.7600	25.9500	26.5100	-0.823%	498,976	-32.214%
2025-07-02	26.2500	26.7300	26.2000	26.7300	+0.792%	467,477	-32.772%
2025-07-01	26.4800	27.0300	25.9400	26.5200	-0.897%	884,589	-32.240%
2025-06-30	26.6200	26.8400	26.3400	26.7600	-0.149%	971,024	-32.848%
2025-06-27	26.4600	26.8600	26.4500	26.8000	-0.298%	535,416	-32.948%
2025-06-26	26.6600	27.1900	26.5800	26.8800	+1.434%	698,230	-33.147%
2025-06-25	26.6100	27.2400	26.1600	26.5000	-4.642%	933,090	-32.189%
2025-06-24	26.6200	28.0900	26.6200	27.7900	+6.761%	1,764,892	-35.336%
2025-06-23	26.7300	27.0400	25.6600	26.0300	-5.000%	2,295,501	-30.964%
2025-06-20	30.6700	30.6700	25.9500	27.4000	-1.297%	5,292,032	-34.416%
2025-06-18	27.2400	29.2400	25.5800	27.7600	-50.429%	15,225,541	-35.267%
2021-11-22	56.0100	56.0100	55.9800	56.0000	+0.018%	207,723	-67.911%
2021-11-19	55.9700	56.0000	55.9700	55.9900	+0.036%	251,128	-67.905%
2021-11-18	55.9400	55.9700	55.9400	55.9700	+0.018%	149,362	-67.894%
2021-11-17	55.9400	55.9800	55.9400	55.9600	-0.018%	138,008	-67.888%
2021-11-16	55.9700	55.9800	55.9400	55.9700	+0.018%	167,472	-67.894%
2021-11-15	55.9800	55.9800	55.9400	55.9600	0.000%	120,195	-67.888%
2021-11-12	55.9400	55.9600	55.9400	55.9600	+0.018%	87,418	-67.888%
2021-11-11	55.9400	55.9700	55.9400	55.9500	0.000%	77,449	-67.882%
2021-11-10	55.9700	55.9700	55.9400	55.9500	+0.018%	72,337	-67.882%
2021-11-09	55.9400	55.9700	55.9400	55.9400	0.000%	88,015	-67.876%
2021-11-08	55.9800	55.9800	55.9350	55.9400	-0.018%	83,391	-67.876%
2021-11-05	55.9700	56.0000	55.9300	55.9500	0.000%	147,708	-67.882%
2021-11-04	55.9700	55.9700	55.9250	55.9500	-0.036%	99,416	-67.882%
2021-11-03	55.9400	55.9700	55.9200	55.9700	+0.036%	152,024	-67.894%
2021-11-02	55.9500	55.9600	55.9300	55.9500	-0.036%	128,320	-67.882%
2021-11-01	55.9600	55.9800	55.9300	55.9700	+0.072%	164,387	-67.894%
2021-10-29	55.9500	55.9700	55.9200	55.9300	-0.018%	160,259	-67.871%
2021-10-28	55.9300	55.9500	55.9300	55.9400	-0.018%	89,671	-67.876%
2021-10-27	55.9300	55.9500	55.9200	55.9500	0.000%	136,999	-67.882%
2021-10-26	55.9200	55.9500	55.9200	55.9500	+0.036%	126,208	-67.882%
2021-10-25	55.9400	55.9500	55.9200	55.9300	+0.018%	103,737	-67.871%
2021-10-22	55.9400	55.9600	55.9200	55.9200	0.000%	57,263	-67.865%
2021-10-21	55.9500	55.9700	55.9100	55.9200	0.000%	73,503	-67.865%
2021-10-20	55.9200	55.9500	55.9100	55.9200	-0.054%	100,005	-67.865%
2021-10-19	55.9400	55.9500	55.9100	55.9500	0.000%	56,790	-67.882%
2021-10-18	55.9100	55.9600	55.9100	55.9500	+0.107%	109,693	-67.882%
2021-10-15	55.9800	55.9800	55.8900	55.8900	-0.054%	168,418	-67.848%
2021-10-14	55.9500	55.9600	55.8950	55.9200	-0.036%	91,150	-67.865%
2021-10-13	55.9800	55.9800	55.9100	55.9400	-0.036%	57,242	-67.876%
2021-10-12	55.9100	55.9800	55.9100	55.9600	+0.107%	73,136	-67.888%
2021-10-11	55.9200	55.9400	55.9000	55.9000	-0.054%	138,100	-67.853%
2021-10-08	55.9400	56.0000	55.9000	55.9300	-0.018%	116,201	-67.871%
2021-10-07	55.9300	55.9500	55.8700	55.9400	+0.018%	103,948	-67.876%
2021-10-06	55.9100	55.9500	55.9000	55.9300	+0.036%	122,917	-67.871%
2021-10-05	55.9500	55.9500	55.9100	55.9100	-0.036%	112,172	-67.859%
2021-10-04	55.9200	55.9800	55.9000	55.9300	+0.018%	125,857	-67.871%
2021-10-01	55.9400	55.9800	55.9100	55.9200	+0.018%	94,606	-67.865%
2021-09-30	55.9200	55.9400	55.9100	55.9100	0.000%	149,580	-67.859%
2021-09-29	55.9100	55.9800	55.9100	55.9100	-0.036%	115,293	-67.859%
2021-09-28	55.8700	55.9800	55.8700	55.9300	+0.125%	77,948	-67.871%
2021-09-27	55.8600	55.9400	55.8600	55.8600	0.000%	74,975	-67.830%
2021-09-24	55.8500	55.9900	55.8500	55.8600	0.000%	112,632	-67.830%
2021-09-23	55.8700	55.9100	55.8300	55.8600	+0.072%	116,719	-67.830%
2021-09-22	55.8500	55.9000	55.8200	55.8200	0.000%	248,646	-67.807%
2021-09-21	55.9000	55.9000	55.8200	55.8200	-0.054%	185,702	-67.807%
2021-09-20	55.8500	55.9100	55.8100	55.8500	-0.018%	661,799	-67.825%
2021-09-17	56.1300	56.1300	55.8500	55.8600	0.000%	756,649	-67.830%
2021-09-16	55.8600	55.9300	55.8500	55.8600	-0.054%	231,700	-67.830%
2021-09-15	55.8800	55.9400	55.8500	55.8900	+0.018%	98,341	-67.848%
2021-09-14	55.9700	55.9700	55.8700	55.8800	0.000%	202,041	-67.842%
2021-09-13	56.0900	56.0900	55.8400	55.8800	0.000%	186,919	-67.842%
2021-09-10	55.8300	55.9100	55.8300	55.8800	+0.072%	93,392	-67.842%
2021-09-09	55.8400	55.8900	55.8100	55.8400	-0.428%	209,606	-67.819%
2021-09-08	56.0200	56.1400	56.0200	56.0800	+0.107%	156,442	-67.956%
2021-09-07	56.0800	56.1500	56.0200	56.0200	-0.125%	252,873	-67.922%
2021-09-03	56.0100	56.1600	56.0100	56.0900	+0.179%	326,159	-67.962%
2021-09-02	56.0000	56.2150	55.9900	55.9900	0.000%	314,909	-67.905%
2021-09-01	55.9900	56.0100	55.9700	55.9900	+0.036%	169,802	-67.905%
2021-08-31	55.9700	56.0000	55.9600	55.9700	-0.054%	343,095	-67.894%
2021-08-30	55.9500	56.0000	55.9500	56.0000	0.000%	112,388	-67.911%
2021-08-27	55.9000	56.0000	55.9000	56.0000	+0.179%	145,563	-67.911%
2021-08-26	55.9000	55.9800	55.9000	55.9000	0.000%	170,300	-67.853%
2021-08-25	55.8600	55.9500	55.8500	55.9000	+0.072%	113,223	-67.853%
2021-08-24	55.8900	55.9600	55.8600	55.8600	-0.107%	167,177	-67.830%
2021-08-23	55.8600	55.9400	55.8500	55.9200	+0.107%	103,618	-67.865%
2021-08-20	55.8000	55.9200	55.8000	55.8600	-0.214%	215,128	-67.830%
2021-08-19	55.8500	55.9900	55.8500	55.9800	+0.197%	217,671	-67.899%
2021-08-18	55.8000	55.9200	55.8000	55.8700	-0.089%	115,508	-67.836%
2021-08-17	55.8400	55.9300	55.8300	55.9200	+0.125%	169,279	-67.865%
2021-08-16	55.8500	55.9000	55.8300	55.8500	-0.054%	199,216	-67.825%
2021-08-13	55.8500	55.9900	55.8300	55.8800	+0.090%	216,589	-67.842%
2021-08-12	55.8500	55.9250	55.8150	55.8300	-0.018%	433,532	-67.813%
2021-08-11	55.8400	55.9400	55.7900	55.8400	+0.108%	186,455	-67.819%
2021-08-10	55.7600	55.8200	55.7500	55.7800	+0.018%	166,960	-67.784%
2021-08-09	55.7900	55.8300	55.7300	55.7700	-0.054%	239,725	-67.778%
2021-08-06	55.8800	55.9200	55.7000	55.8000	-0.018%	203,711	-67.796%
2021-08-05	55.8500	55.8900	55.7700	55.8100	+0.288%	172,205	-67.801%
2021-08-04	55.8500	55.9500	55.6200	55.6500	-0.394%	465,731	-67.709%
2021-08-03	55.9000	55.9500	55.7800	55.8700	+0.072%	325,170	-67.836%
2021-08-02	55.8900	55.9900	55.8300	55.8300	+0.036%	122,342	-67.813%
2021-07-30	55.9200	55.9700	55.8100	55.8100	-0.090%	148,469	-67.801%
2021-07-29	55.7900	56.0300	55.7800	55.8600	+0.233%	107,603	-67.830%
2021-07-28	55.9000	55.9900	55.7000	55.7300	-0.179%	185,508	-67.755%
2021-07-27	55.9000	56.0300	55.7700	55.8300	-0.143%	253,643	-67.813%
2021-07-26	56.0900	56.1500	55.8500	55.9100	-0.339%	220,102	-67.859%
2021-07-23	55.9000	56.1850	55.8000	56.1000	+0.484%	324,861	-67.968%
2021-07-22	56.0000	56.0300	55.7600	55.8300	-0.534%	172,936	-67.813%
2021-07-21	55.7000	56.1700	55.7000	56.1300	+0.772%	371,155	-67.985%
2021-07-20	55.6200	55.7300	55.6200	55.7000	+0.108%	499,088	-67.738%
2021-07-19	55.6000	55.7500	55.5300	55.6400	-0.018%	614,221	-67.703%
2021-07-16	55.7000	55.7500	55.6300	55.6500	-0.018%	418,092	-67.709%
2021-07-15	55.6500	55.7500	55.6300	55.6600	+0.018%	299,886	-67.715%
2021-07-14	55.7500	55.8000	55.6200	55.6500	-0.018%	153,810	-67.709%
2021-07-13	55.7100	55.8100	55.5300	55.6600	-0.197%	279,251	-67.715%
2021-07-12	55.7500	55.8900	55.6600	55.7700	-0.107%	193,860	-67.778%
2021-07-09	55.7000	55.9500	55.6058	55.8300	+0.233%	242,147	-67.813%
2021-07-08	55.5600	55.7600	55.5000	55.7000	+0.018%	977,479	-67.738%
2021-07-07	55.9300	55.9500	55.6900	55.6900	-0.554%	427,064	-67.732%
2021-07-06	55.8500	56.1000	55.6500	56.0000	+0.251%	421,510	-67.911%
2021-07-02	55.7100	55.9000	55.6400	55.8600	+0.161%	195,869	-67.830%
2021-07-01	56.0000	56.0000	55.6200	55.7700	-0.411%	304,924	-67.778%
2021-06-30	55.6500	56.0800	55.5500	56.0000	+0.792%	815,848	-67.911%
2021-06-29	55.6000	55.7000	55.5500	55.5600	-0.072%	394,993	-67.657%
2021-06-28	55.7200	55.8500	55.5200	55.6000	-0.215%	523,232	-67.680%
2021-06-25	55.8500	55.8900	55.5300	55.7200	-0.090%	648,890	-67.749%
2021-06-24	56.0500	56.0500	55.7400	55.7700	-0.411%	445,994	-67.778%
2021-06-23	56.0900	56.0900	55.8800	56.0000	-0.303%	884,329	-67.911%
2021-06-22	55.9300	56.1700	55.8200	56.1700	+0.304%	1,775,495	-68.008%
2021-06-21	55.8000	56.1100	55.7700	56.0000	-0.089%	2,020,962	-67.911%
2021-06-18	55.7200	56.1300	55.6700	56.0500	+46.882%	9,446,836	-67.939%