NasdaqGS - Nasdaq Real Time Price
USD
Caris Life Sciences, Inc. (CAI)
26.68
-6.54
(-19.69%)
As of 11:52:25 AM EST. Market Open.
Trade CAI on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 5, 2026
|
27.50 | 27.76 | 25.62 | 26.66 | 26.66 | 3,662,932 |
|
Nov 4, 2026
|
33.51 | 34.10 | 31.88 | 33.22 | 33.22 | 4,091,100 |
|
Nov 3, 2026
|
32.27 | 34.00 | 32.14 | 32.85 | 32.85 | 2,673,500 |
|
Nov 2, 2026
|
34.94 | 35.05 | 32.03 | 32.10 | 32.10 | 3,253,200 |
|
Oct 30, 2026
|
35.30 | 35.71 | 33.71 | 34.33 | 34.33 | 3,672,900 |
|
Oct 29, 2026
|
35.73 | 36.24 | 34.87 | 36.14 | 36.14 | 3,786,100 |
|
Oct 28, 2026
|
33.52 | 36.50 | 33.49 | 35.45 | 35.45 | 4,250,000 |
|
Oct 27, 2026
|
32.40 | 34.06 | 32.07 | 33.67 | 33.67 | 3,380,700 |
|
Oct 26, 2026
|
32.00 | 32.57 | 31.75 | 32.46 | 32.46 | 1,997,800 |
|
Oct 23, 2026
|
31.74 | 32.16 | 30.95 | 32.00 | 32.00 | 2,321,600 |
|
Oct 22, 2026
|
32.00 | 32.61 | 30.33 | 31.71 | 31.71 | 2,422,800 |
|
Oct 21, 2026
|
31.11 | 32.75 | 30.92 | 32.35 | 32.35 | 2,232,100 |
|
Oct 20, 2026
|
30.71 | 31.56 | 30.10 | 31.11 | 31.11 | 3,537,200 |
|
Oct 19, 2026
|
31.26 | 31.99 | 30.62 | 30.71 | 30.71 | 2,103,100 |
|
Oct 16, 2026
|
31.76 | 32.40 | 30.16 | 30.56 | 30.56 | 2,730,100 |
|
Oct 15, 2026
|
29.50 | 32.15 | 28.80 | 31.76 | 31.76 | 3,552,900 |
|
Oct 14, 2026
|
29.23 | 31.53 | 29.02 | 30.25 | 30.25 | 4,346,600 |
|
Oct 13, 2026
|
29.48 | 29.78 | 28.67 | 29.53 | 29.53 | 3,524,000 |
|
Oct 12, 2026
|
29.94 | 30.13 | 28.49 | 29.69 | 29.69 | 4,997,600 |
|
Oct 9, 2026
|
27.82 | 29.84 | 27.67 | 29.70 | 29.70 | 5,033,900 |
|
Oct 8, 2026
|
26.75 | 27.61 | 25.87 | 27.50 | 27.50 | 3,861,700 |
|
Oct 7, 2026
|
27.10 | 27.56 | 26.07 | 27.10 | 27.10 | 4,881,700 |
|
Oct 6, 2026
|
30.69 | 32.56 | 27.28 | 27.45 | 27.45 | 4,747,000 |
|
Oct 5, 2026
|
28.30 | 30.46 | 28.30 | 30.39 | 30.39 | 4,958,900 |
|
Oct 2, 2026
|
28.72 | 28.97 | 28.07 | 28.30 | 28.30 | 3,204,200 |
|
Oct 1, 2026
|
30.60 | 30.96 | 28.29 | 28.35 | 28.35 | 4,406,600 |
|
Sep 30, 2026
|
31.40 | 32.04 | 30.60 | 30.63 | 30.63 | 2,928,800 |
|
Sep 29, 2026
|
31.64 | 32.33 | 30.82 | 31.55 | 31.55 | 3,713,800 |
|
Sep 28, 2026
|
31.73 | 32.09 | 30.88 | 31.75 | 31.75 | 3,938,600 |
|
Sep 25, 2026
|
32.65 | 32.77 | 31.58 | 31.98 | 31.98 | 2,919,200 |
|
Sep 24, 2026
|
31.34 | 32.40 | 30.91 | 32.27 | 32.27 | 5,982,300 |
|
Sep 23, 2026
|
31.12 | 32.89 | 31.10 | 31.65 | 31.65 | 4,359,700 |
|
Sep 22, 2026
|
31.55 | 32.36 | 31.33 | 31.47 | 31.47 | 5,958,800 |
|
Sep 21, 2026
|
30.23 | 30.71 | 29.97 | 30.65 | 30.65 | 6,141,700 |
|
Sep 18, 2026
|
30.29 | 30.99 | 29.69 | 29.98 | 29.98 | 14,722,900 |
|
Sep 17, 2026
|
28.59 | 31.36 | 28.53 | 30.92 | 30.92 | 7,659,600 |
|
Sep 16, 2026
|
28.16 | 29.08 | 27.91 | 28.21 | 28.21 | 4,302,500 |
|
Sep 15, 2026
|
25.80 | 28.67 | 25.80 | 28.50 | 28.50 | 8,839,000 |
|
Sep 14, 2026
|
24.24 | 26.18 | 24.05 | 26.05 | 26.05 | 3,641,900 |
|
Sep 11, 2026
|
24.16 | 24.67 | 24.09 | 24.34 | 24.34 | 1,822,900 |
|
Sep 10, 2026
|
23.20 | 24.68 | 23.20 | 24.04 | 24.04 | 2,629,100 |
|
Sep 9, 2026
|
24.00 | 24.96 | 23.95 | 24.03 | 24.03 | 3,146,800 |
|
Sep 8, 2026
|
25.03 | 25.68 | 24.74 | 24.82 | 24.82 | 4,584,100 |
|
Sep 4, 2026
|
24.88 | 25.14 | 24.47 | 25.07 | 25.07 | 4,711,200 |
|
Sep 3, 2026
|
24.94 | 25.34 | 23.62 | 25.32 | 25.32 | 6,431,600 |
|
Sep 2, 2026
|
25.13 | 25.61 | 24.50 | 24.80 | 24.80 | 5,487,800 |
|
Sep 1, 2026
|
25.60 | 25.62 | 24.55 | 24.78 | 24.78 | 4,027,400 |
|
Aug 31, 2026
|
25.35 | 25.56 | 24.48 | 25.49 | 25.49 | 5,867,500 |
|
Aug 28, 2026
|
26.15 | 26.75 | 25.47 | 25.63 | 25.63 | 3,834,500 |
|
Aug 27, 2026
|
26.82 | 27.39 | 26.36 | 26.38 | 26.38 | 10,903,100 |
|
Aug 26, 2026
|
27.70 | 28.09 | 26.26 | 26.82 | 26.82 | 4,027,900 |
|
Aug 25, 2026
|
26.19 | 28.32 | 25.77 | 28.01 | 28.01 | 6,821,400 |
|
Aug 24, 2026
|
25.84 | 26.66 | 25.40 | 26.13 | 26.13 | 5,802,700 |
|
Aug 21, 2026
|
24.73 | 26.60 | 24.32 | 26.27 | 26.27 | 6,388,500 |
|
Aug 20, 2026
|
22.59 | 24.76 | 22.59 | 24.58 | 24.58 | 6,033,200 |
|
Aug 19, 2026
|
21.92 | 22.94 | 21.92 | 22.76 | 22.76 | 6,559,200 |
|
Aug 18, 2026
|
21.31 | 21.64 | 20.78 | 20.97 | 20.97 | 3,598,300 |
|
Aug 17, 2026
|
22.00 | 22.19 | 21.52 | 21.63 | 21.63 | 2,772,100 |
|
Aug 14, 2026
|
22.26 | 22.43 | 21.44 | 21.80 | 21.80 | 3,868,500 |
|
Aug 13, 2026
|
22.84 | 23.12 | 22.14 | 22.18 | 22.18 | 2,972,600 |
|
Aug 12, 2026
|
22.90 | 22.97 | 21.99 | 22.26 | 22.26 | 4,024,700 |
|
Aug 11, 2026
|
23.39 | 23.66 | 22.99 | 23.14 | 23.14 | 6,044,000 |
|
Aug 10, 2026
|
22.68 | 23.44 | 22.68 | 23.40 | 23.40 | 5,911,800 |
|
Aug 7, 2026
|
20.69 | 22.77 | 20.12 | 22.74 | 22.74 | 9,401,900 |
|
Aug 6, 2026
|
19.00 | 20.11 | 17.94 | 20.00 | 20.00 | 11,272,900 |
|
Aug 5, 2026
|
16.03 | 16.54 | 15.96 | 16.45 | 16.45 | 6,766,300 |
|
Aug 4, 2026
|
16.26 | 16.55 | 15.91 | 16.10 | 16.10 | 4,844,200 |
|
Aug 3, 2026
|
15.92 | 16.59 | 15.84 | 16.32 | 16.32 | 4,902,400 |
|
Jul 31, 2026
|
16.05 | 16.14 | 15.23 | 15.67 | 15.67 | 3,511,200 |
|
Jul 30, 2026
|
15.58 | 16.17 | 15.46 | 16.09 | 16.09 | 4,541,800 |
|
Jul 29, 2026
|
15.43 | 16.00 | 15.26 | 15.59 | 15.59 | 5,624,900 |
|
Jul 28, 2026
|
15.74 | 16.03 | 15.41 | 15.59 | 15.59 | 3,619,500 |
|
Jul 27, 2026
|
15.69 | 16.02 | 15.46 | 15.63 | 15.63 | 3,454,700 |
|
Jul 24, 2026
|
15.74 | 15.94 | 15.18 | 15.52 | 15.52 | 4,932,100 |
|
Jul 23, 2026
|
15.20 | 16.20 | 15.11 | 15.65 | 15.65 | 2,540,900 |
|
Jul 22, 2026
|
15.61 | 15.84 | 15.29 | 15.38 | 15.38 | 1,990,900 |
|
Jul 21, 2026
|
15.50 | 16.06 | 15.13 | 15.73 | 15.73 | 3,188,800 |
|
Jul 20, 2026
|
16.27 | 16.49 | 15.52 | 15.56 | 15.56 | 2,766,300 |
|
Jul 17, 2026
|
16.12 | 16.74 | 16.02 | 16.49 | 16.49 | 3,294,600 |
|
Jul 16, 2026
|
17.71 | 17.85 | 16.39 | 16.48 | 16.48 | 3,596,300 |
|
Jul 15, 2026
|
16.90 | 17.85 | 16.87 | 17.46 | 17.46 | 6,453,500 |
|
Jul 14, 2026
|
17.03 | 17.37 | 16.80 | 16.95 | 16.95 | 3,670,300 |
|
Jul 13, 2026
|
17.10 | 17.32 | 16.38 | 17.06 | 17.06 | 4,267,000 |
|
Jul 10, 2026
|
17.95 | 18.17 | 16.92 | 16.99 | 16.99 | 2,258,700 |
|
Jul 9, 2026
|
17.39 | 18.80 | 17.38 | 17.87 | 17.87 | 3,294,400 |
|
Jul 8, 2026
|
17.43 | 17.43 | 16.73 | 17.32 | 17.32 | 2,825,800 |
|
Jul 7, 2026
|
18.12 | 18.36 | 16.87 | 17.47 | 17.47 | 2,677,600 |
|
Jul 6, 2026
|
18.03 | 18.38 | 17.60 | 17.81 | 17.81 | 2,610,900 |
|
Jul 2, 2026
|
19.01 | 19.67 | 18.14 | 18.30 | 18.30 | 2,923,900 |
|
Jul 1, 2026
|
18.09 | 19.26 | 17.84 | 18.75 | 18.75 | 4,166,800 |
|
Jun 30, 2026
|
18.30 | 18.58 | 17.50 | 17.82 | 17.82 | 3,757,900 |
|
Jun 29, 2026
|
18.78 | 19.29 | 18.20 | 18.32 | 18.32 | 3,779,600 |
|
Jun 26, 2026
|
18.53 | 19.97 | 18.41 | 18.50 | 18.50 | 7,280,800 |
|
Jun 25, 2026
|
18.26 | 19.75 | 18.02 | 18.70 | 18.70 | 3,853,800 |
|
Jun 24, 2026
|
17.69 | 18.65 | 17.69 | 18.15 | 18.15 | 2,163,700 |
|
Jun 23, 2026
|
17.59 | 17.81 | 16.82 | 17.60 | 17.60 | 2,842,600 |
|
Jun 22, 2026
|
18.61 | 18.79 | 17.26 | 17.31 | 17.31 | 3,023,500 |
|
Jun 18, 2026
|
18.17 | 18.51 | 17.76 | 18.47 | 18.47 | 2,398,300 |
|
Jun 17, 2026
|
18.03 | 18.47 | 17.77 | 17.86 | 17.86 | 2,349,800 |
|
Jun 16, 2026
|
18.20 | 18.52 | 17.95 | 17.98 | 17.98 | 1,804,600 |
|
Jun 15, 2026
|
18.33 | 18.62 | 17.92 | 18.18 | 18.18 | 1,579,300 |
|
Jun 12, 2026
|
18.05 | 18.23 | 17.63 | 17.97 | 17.97 | 1,961,400 |
|
Jun 11, 2026
|
17.11 | 18.00 | 16.96 | 18.00 | 18.00 | 2,384,800 |
|
Jun 10, 2026
|
16.70 | 17.80 | 16.61 | 17.16 | 17.16 | 2,606,000 |
|
Jun 9, 2026
|
16.36 | 17.33 | 16.20 | 16.96 | 16.96 | 3,534,000 |
|
Jun 8, 2026
|
17.49 | 17.64 | 15.78 | 16.14 | 16.14 | 3,403,000 |
|
Jun 5, 2026
|
17.29 | 17.39 | 16.16 | 16.49 | 16.49 | 2,740,800 |
|
Jun 4, 2026
|
15.70 | 17.84 | 15.70 | 17.28 | 17.28 | 3,197,700 |
|
Jun 3, 2026
|
16.11 | 16.11 | 15.43 | 15.48 | 15.48 | 2,807,800 |
|
Jun 2, 2026
|
16.05 | 16.58 | 15.53 | 16.52 | 16.52 | 2,572,900 |
|
Jun 1, 2026
|
16.46 | 16.94 | 16.15 | 16.45 | 16.45 | 2,611,300 |
|
May 29, 2026
|
16.78 | 17.08 | 16.58 | 16.72 | 16.72 | 2,185,800 |
|
May 28, 2026
|
15.39 | 16.80 | 15.39 | 16.67 | 16.67 | 2,788,200 |
|
May 27, 2026
|
15.49 | 15.88 | 15.28 | 15.38 | 15.38 | 1,869,600 |
|
May 26, 2026
|
15.71 | 16.04 | 15.31 | 15.52 | 15.52 | 2,004,100 |
|
May 22, 2026
|
15.95 | 16.33 | 15.51 | 15.55 | 15.55 | 1,804,300 |
|
May 21, 2026
|
15.48 | 16.14 | 15.17 | 15.94 | 15.94 | 2,456,800 |
|
May 20, 2026
|
14.94 | 15.84 | 14.66 | 15.70 | 15.70 | 2,715,800 |
|
May 19, 2026
|
15.22 | 15.22 | 14.66 | 14.96 | 14.96 | 2,460,700 |
|
May 18, 2026
|
14.75 | 15.70 | 14.74 | 15.10 | 15.10 | 5,441,200 |
|
May 15, 2026
|
15.25 | 15.68 | 14.42 | 14.55 | 14.55 | 4,697,000 |
|
May 14, 2026
|
14.84 | 15.27 | 14.44 | 15.25 | 15.25 | 3,809,900 |
|
May 13, 2026
|
16.06 | 16.22 | 14.19 | 14.69 | 14.69 | 6,941,900 |
|
May 12, 2026
|
16.27 | 17.22 | 16.07 | 16.76 | 16.76 | 3,278,700 |
|
May 11, 2026
|
16.18 | 16.46 | 15.70 | 15.94 | 15.94 | 3,256,100 |
|
May 8, 2026
|
16.80 | 17.39 | 15.71 | 16.15 | 16.15 | 8,874,400 |
|
May 7, 2026
|
19.13 | 20.03 | 18.99 | 19.84 | 19.84 | 3,377,900 |
|
May 6, 2026
|
19.23 | 19.26 | 18.14 | 19.13 | 19.13 | 1,671,200 |
|
May 5, 2026
|
18.85 | 19.02 | 18.10 | 18.95 | 18.95 | 1,874,500 |
|
May 4, 2026
|
18.34 | 19.00 | 18.28 | 18.69 | 18.69 | 1,542,400 |
|
May 1, 2026
|
18.05 | 18.87 | 18.01 | 18.47 | 18.47 | 2,086,600 |
|
Apr 30, 2026
|
17.80 | 19.01 | 17.75 | 19.00 | 19.00 | 1,666,500 |
|
Apr 29, 2026
|
18.24 | 18.26 | 17.40 | 17.77 | 17.77 | 2,515,300 |
|
Apr 28, 2026
|
19.85 | 19.85 | 18.39 | 18.44 | 18.44 | 1,819,300 |
|
Apr 27, 2026
|
20.16 | 20.73 | 19.91 | 19.93 | 19.93 | 1,287,000 |
|
Apr 24, 2026
|
20.31 | 20.31 | 19.70 | 20.20 | 20.20 | 830,400 |
|
Apr 23, 2026
|
20.52 | 20.52 | 19.25 | 19.79 | 19.79 | 1,540,800 |
|
Apr 22, 2026
|
21.15 | 21.44 | 20.44 | 20.50 | 20.50 | 1,301,900 |
|
Apr 21, 2026
|
21.30 | 22.16 | 20.80 | 20.83 | 20.83 | 2,057,600 |
|
Apr 20, 2026
|
20.94 | 21.52 | 20.80 | 21.24 | 21.24 | 1,564,600 |
|
Apr 17, 2026
|
21.00 | 21.46 | 20.94 | 21.15 | 21.15 | 1,121,900 |
|
Apr 16, 2026
|
21.05 | 21.12 | 20.24 | 20.40 | 20.40 | 1,775,700 |
|
Apr 15, 2026
|
20.38 | 21.00 | 20.20 | 20.95 | 20.95 | 1,881,000 |
|
Apr 14, 2026
|
19.42 | 20.21 | 19.32 | 20.19 | 20.19 | 2,006,500 |
|
Apr 13, 2026
|
18.02 | 19.44 | 17.85 | 19.13 | 19.13 | 1,962,400 |
|
Apr 10, 2026
|
19.25 | 19.25 | 17.74 | 18.05 | 18.05 | 2,720,200 |
|
Apr 9, 2026
|
19.40 | 19.40 | 18.60 | 19.20 | 19.20 | 2,099,800 |
|
Apr 8, 2026
|
19.70 | 20.07 | 19.19 | 19.51 | 19.51 | 1,533,800 |
|
Apr 7, 2026
|
18.87 | 18.89 | 18.23 | 18.75 | 18.75 | 1,509,000 |
|
Apr 6, 2026
|
18.97 | 19.64 | 18.97 | 19.01 | 19.01 | 1,572,600 |
|
Apr 2, 2026
|
18.61 | 19.62 | 17.99 | 19.29 | 19.29 | 1,541,500 |
|
Apr 1, 2026
|
18.89 | 19.22 | 18.54 | 19.13 | 19.13 | 2,409,100 |
|
Mar 31, 2026
|
17.09 | 18.21 | 16.97 | 17.88 | 17.88 | 3,047,100 |
|
Mar 30, 2026
|
16.86 | 17.23 | 16.28 | 16.85 | 16.85 | 2,310,000 |
|
Mar 27, 2026
|
18.12 | 18.29 | 16.42 | 16.95 | 16.95 | 3,711,000 |
|
Mar 26, 2026
|
18.38 | 18.94 | 18.14 | 18.33 | 18.33 | 1,270,300 |
|
Mar 25, 2026
|
19.60 | 19.68 | 18.40 | 18.56 | 18.56 | 1,915,400 |
|
Mar 24, 2026
|
18.87 | 19.43 | 18.49 | 19.24 | 19.24 | 3,789,900 |
|
Mar 23, 2026
|
18.59 | 19.56 | 18.59 | 19.26 | 19.26 | 3,729,800 |
|
Mar 20, 2026
|
18.80 | 19.20 | 17.94 | 18.41 | 18.41 | 8,271,000 |
|
Mar 19, 2026
|
18.37 | 18.90 | 18.00 | 18.81 | 18.81 | 3,268,500 |
|
Mar 18, 2026
|
18.40 | 18.65 | 17.85 | 18.47 | 18.47 | 3,282,400 |
|
Mar 17, 2026
|
19.18 | 19.65 | 18.32 | 18.54 | 18.54 | 2,158,200 |
|
Mar 16, 2026
|
18.25 | 19.12 | 17.95 | 19.05 | 19.05 | 1,948,000 |
|
Mar 13, 2026
|
17.72 | 18.25 | 17.68 | 18.15 | 18.15 | 1,697,500 |
|
Mar 12, 2026
|
18.30 | 18.42 | 17.50 | 17.69 | 17.69 | 2,206,000 |
|
Mar 11, 2026
|
18.54 | 18.81 | 18.25 | 18.62 | 18.62 | 1,477,900 |
|
Mar 10, 2026
|
19.00 | 19.69 | 18.41 | 18.54 | 18.54 | 1,755,300 |
|
Mar 9, 2026
|
18.30 | 19.25 | 18.04 | 19.00 | 19.00 | 2,688,500 |
|
Mar 6, 2026
|
18.95 | 19.26 | 18.49 | 18.59 | 18.59 | 1,772,900 |
|
Mar 5, 2026
|
19.70 | 20.07 | 19.01 | 19.22 | 19.22 | 1,773,800 |
|
Mar 4, 2026
|
19.61 | 20.17 | 19.30 | 19.86 | 19.86 | 2,070,500 |
|
Mar 3, 2026
|
20.27 | 20.27 | 18.72 | 19.38 | 19.38 | 2,719,100 |
|
Mar 2, 2026
|
19.70 | 20.94 | 19.00 | 20.66 | 20.66 | 3,162,500 |
|
Feb 27, 2026
|
21.16 | 21.47 | 19.61 | 20.14 | 20.14 | 4,834,600 |
|
Feb 26, 2026
|
18.50 | 19.26 | 18.21 | 19.24 | 19.24 | 2,643,000 |
|
Feb 25, 2026
|
18.29 | 18.94 | 18.05 | 18.31 | 18.31 | 1,877,300 |
|
Feb 24, 2026
|
17.53 | 18.44 | 17.15 | 18.20 | 18.20 | 2,595,200 |
|
Feb 23, 2026
|
19.32 | 19.89 | 17.63 | 17.64 | 17.64 | 3,288,400 |
|
Feb 20, 2026
|
20.64 | 20.89 | 18.76 | 19.53 | 19.53 | 3,637,300 |
|
Feb 19, 2026
|
21.15 | 21.39 | 20.70 | 20.85 | 20.85 | 1,322,500 |
|
Feb 18, 2026
|
20.78 | 21.61 | 20.78 | 21.05 | 21.05 | 1,796,700 |
|
Feb 17, 2026
|
20.60 | 21.01 | 20.27 | 20.80 | 20.80 | 2,033,900 |
|
Feb 13, 2026
|
20.65 | 21.42 | 20.47 | 20.62 | 20.62 | 1,464,400 |
|
Feb 12, 2026
|
21.66 | 21.66 | 20.42 | 20.65 | 20.65 | 1,725,700 |
|
Feb 11, 2026
|
22.36 | 22.36 | 20.73 | 21.50 | 21.50 | 2,076,200 |
|
Feb 10, 2026
|
22.37 | 23.00 | 22.08 | 22.17 | 22.17 | 1,400,500 |
|
Feb 9, 2026
|
22.00 | 22.46 | 21.71 | 22.31 | 22.31 | 1,407,900 |
|
Feb 6, 2026
|
21.46 | 22.37 | 21.46 | 22.00 | 22.00 | 1,682,500 |
|
Feb 5, 2026
|
21.88 | 22.73 | 21.18 | 21.25 | 21.25 | 3,701,600 |
|
Feb 4, 2026
|
23.27 | 23.48 | 21.71 | 21.84 | 21.84 | 2,782,100 |
|
Feb 3, 2026
|
23.41 | 23.99 | 22.55 | 23.20 | 23.20 | 3,016,600 |
|
Feb 2, 2026
|
22.86 | 23.84 | 22.80 | 23.32 | 23.32 | 2,711,700 |
|
Jan 30, 2026
|
25.18 | 25.35 | 23.14 | 23.16 | 23.16 | 3,680,000 |
|
Jan 29, 2026
|
26.21 | 26.21 | 24.69 | 25.20 | 25.20 | 3,498,400 |
|
Jan 28, 2026
|
26.05 | 26.85 | 25.75 | 26.50 | 26.50 | 3,114,900 |
|
Jan 27, 2026
|
25.78 | 26.09 | 25.23 | 26.01 | 26.01 | 1,855,100 |
|
Jan 26, 2026
|
24.98 | 26.27 | 24.58 | 25.79 | 25.79 | 1,797,500 |
|
Jan 23, 2026
|
25.69 | 25.69 | 24.74 | 25.00 | 25.00 | 1,691,400 |
|
Jan 22, 2026
|
25.69 | 26.96 | 25.42 | 25.55 | 25.55 | 2,274,400 |
|
Jan 21, 2026
|
26.49 | 26.49 | 25.14 | 25.48 | 25.48 | 1,970,200 |
|
Jan 20, 2026
|
26.23 | 26.80 | 25.75 | 26.27 | 26.27 | 2,583,800 |
|
Jan 16, 2026
|
27.15 | 27.33 | 26.43 | 26.78 | 26.78 | 2,298,400 |
|
Jan 15, 2026
|
26.47 | 27.13 | 25.96 | 27.12 | 27.12 | 2,869,500 |
|
Jan 14, 2026
|
26.23 | 26.90 | 25.77 | 26.42 | 26.42 | 2,238,800 |
|
Jan 13, 2026
|
25.66 | 27.17 | 24.69 | 26.40 | 26.40 | 3,234,200 |
|
Jan 12, 2026
|
28.81 | 29.00 | 25.30 | 25.60 | 25.60 | 4,807,300 |
|
Jan 9, 2026
|
28.43 | 28.68 | 27.58 | 28.51 | 28.51 | 1,945,900 |
|
Jan 8, 2026
|
28.75 | 28.97 | 27.33 | 28.25 | 28.25 | 3,392,700 |
|
Jan 7, 2026
|
28.54 | 29.32 | 28.50 | 28.78 | 28.78 | 2,753,000 |
|
Jan 6, 2026
|
26.40 | 28.42 | 26.23 | 28.38 | 28.38 | 2,829,700 |
|
Jan 5, 2026
|
26.77 | 27.17 | 26.31 | 26.41 | 26.41 | 2,373,500 |
|
Jan 2, 2026
|
27.10 | 27.25 | 26.43 | 26.98 | 26.98 | 1,864,000 |
|
Dec 31, 2025
|
27.27 | 27.40 | 26.69 | 26.98 | 26.98 | 1,590,300 |
|
Dec 30, 2025
|
27.84 | 27.84 | 27.00 | 27.32 | 27.32 | 1,613,300 |
|
Dec 29, 2025
|
27.90 | 28.21 | 27.53 | 27.95 | 27.95 | 1,193,000 |
|
Dec 26, 2025
|
28.26 | 28.38 | 27.86 | 28.24 | 28.24 | 683,800 |
|
Dec 24, 2025
|
28.08 | 28.47 | 28.03 | 28.24 | 28.24 | 551,200 |
|
Dec 23, 2025
|
28.35 | 28.55 | 27.86 | 28.00 | 28.00 | 1,162,100 |
|
Dec 22, 2025
|
28.22 | 28.71 | 27.95 | 28.46 | 28.46 | 1,851,100 |
|
Dec 19, 2025
|
27.86 | 28.44 | 27.75 | 27.94 | 27.94 | 4,164,900 |
|
Dec 18, 2025
|
27.00 | 28.18 | 27.00 | 27.86 | 27.86 | 2,311,600 |
|
Dec 17, 2025
|
27.67 | 28.51 | 27.13 | 27.19 | 27.19 | 2,156,500 |
|
Dec 16, 2025
|
26.68 | 27.80 | 26.40 | 27.60 | 27.60 | 2,394,500 |
|
Dec 15, 2025
|
26.84 | 26.88 | 25.52 | 26.70 | 26.70 | 2,259,500 |
|
Dec 12, 2025
|
26.16 | 26.82 | 26.11 | 26.76 | 26.76 | 1,785,300 |
|
Dec 11, 2025
|
26.97 | 27.32 | 26.11 | 26.54 | 26.54 | 2,020,400 |
|
Dec 10, 2025
|
26.95 | 27.65 | 26.02 | 27.10 | 27.10 | 3,323,500 |
|
Dec 9, 2025
|
27.71 | 28.30 | 26.29 | 27.15 | 27.15 | 2,398,300 |
|
Dec 8, 2025
|
29.19 | 29.19 | 28.15 | 28.36 | 28.36 | 2,204,800 |
|
Dec 5, 2025
|
28.21 | 29.10 | 27.47 | 28.86 | 28.86 | 2,913,600 |
|
Dec 4, 2025
|
27.55 | 28.40 | 26.90 | 28.32 | 28.32 | 2,619,400 |
|
Dec 3, 2025
|
25.89 | 27.42 | 25.63 | 27.24 | 27.24 | 3,100,200 |
|
Dec 2, 2025
|
26.14 | 27.56 | 25.51 | 26.11 | 26.11 | 9,511,400 |
|
Dec 1, 2025
|
25.31 | 28.09 | 25.10 | 26.05 | 26.05 | 4,385,900 |
|
Nov 28, 2025
|
25.06 | 25.77 | 24.38 | 25.53 | 25.53 | 1,134,000 |
|
Nov 26, 2025
|
25.54 | 25.54 | 24.42 | 25.09 | 25.09 | 1,854,000 |
|
Nov 25, 2025
|
25.15 | 25.71 | 24.64 | 25.58 | 25.58 | 1,410,300 |
|
Nov 24, 2025
|
24.32 | 25.50 | 24.02 | 25.15 | 25.15 | 1,835,500 |
|
Nov 21, 2025
|
23.90 | 25.27 | 23.61 | 24.09 | 24.09 | 1,531,000 |
|
Nov 20, 2025
|
24.20 | 24.46 | 23.39 | 24.03 | 24.03 | 2,175,600 |
|
Nov 19, 2025
|
23.86 | 25.36 | 23.23 | 23.90 | 23.90 | 1,750,000 |
|
Nov 18, 2025
|
23.71 | 24.07 | 23.09 | 23.76 | 23.76 | 1,316,800 |
|
Nov 17, 2025
|
23.85 | 24.18 | 23.00 | 23.71 | 23.71 | 1,528,500 |
|
Nov 14, 2025
|
23.85 | 24.06 | 23.00 | 23.85 | 23.85 | 1,603,100 |
|
Nov 13, 2025
|
24.56 | 25.20 | 24.06 | 24.30 | 24.30 | 1,424,300 |
|
Nov 12, 2025
|
25.26 | 25.76 | 24.50 | 24.77 | 24.77 | 1,013,600 |
|
Nov 11, 2025
|
24.58 | 25.61 | 24.20 | 25.16 | 25.16 | 1,214,700 |
|
Nov 10, 2025
|
26.19 | 26.19 | 24.20 | 24.80 | 24.80 | 1,549,100 |
|
Nov 7, 2025
|
24.22 | 25.76 | 22.86 | 25.61 | 25.61 | 2,742,700 |
|
Nov 6, 2025
|
29.99 | 30.00 | 24.00 | 24.61 | 24.61 | 5,448,900 |
|
Nov 5, 2025
|
31.58 | 31.58 | 29.16 | 29.21 | 29.21 | 1,436,800 |
