Caris Life Sciences, Inc. (CAI) stock
CAINasdaqServices-Medical LaboratoriesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 8/30131% above fair value
$34.33−1.81 (-5.01%)
Close on Oct 30, 2026Market cap $9.70BP/E –Yield –
Price history
Caris Life Sciences share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$34.33
-5.01% on the day
52-week range
$14.19 – $36.50
-5.9% from the high
Change over 52 weeks
+10.1%
From $31.17 on Oct 30, 2025
Average volume
4.53M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $35.30 | $35.71 | $33.71 | $34.33 | -5.01% | 3,672,889 |
| Oct 29, 2026 | $35.73 | $36.24 | $34.87 | $36.14 | +1.95% | 3,787,233 |
| Oct 28, 2026 | $33.52 | $36.50 | $33.49 | $35.45 | +5.29% | 4,250,520 |
| Oct 27, 2026 | $32.40 | $34.06 | $32.07 | $33.67 | +3.74% | 3,380,702 |
| Oct 26, 2026 | $32.00 | $32.57 | $31.75 | $32.46 | +1.42% | 1,999,106 |
| Oct 23, 2026 | $31.74 | $32.16 | $30.95 | $32.00 | +0.91% | 2,321,776 |
| Oct 22, 2026 | $32.00 | $32.61 | $30.33 | $31.71 | -1.98% | 2,422,918 |
| Oct 21, 2026 | $31.11 | $32.75 | $30.93 | $32.35 | +3.99% | 2,233,713 |
| Oct 20, 2026 | $30.71 | $31.56 | $30.10 | $31.11 | +1.30% | 3,537,241 |
| Oct 19, 2026 | $31.26 | $31.99 | $30.62 | $30.71 | +0.49% | 2,103,118 |
| Oct 16, 2026 | $31.76 | $32.40 | $30.16 | $30.56 | -3.78% | 2,730,678 |
| Oct 15, 2026 | $29.50 | $32.15 | $28.80 | $31.76 | +4.97% | 3,554,256 |
| Oct 14, 2026 | $29.23 | $31.53 | $29.02 | $30.26 | +2.46% | 4,347,421 |
| Oct 13, 2026 | $29.48 | $29.78 | $28.67 | $29.53 | -0.54% | 3,524,026 |
| Oct 12, 2026 | $29.94 | $30.13 | $28.49 | $29.69 | -0.03% | 4,997,631 |
| Oct 9, 2026 | $27.82 | $29.84 | $27.67 | $29.70 | +8.00% | 5,033,919 |
| Oct 8, 2026 | $26.75 | $27.62 | $25.87 | $27.50 | +1.48% | 3,861,961 |
| Oct 7, 2026 | $27.10 | $27.56 | $26.07 | $27.10 | -1.29% | 4,881,681 |
| Oct 6, 2026 | $30.69 | $32.56 | $27.29 | $27.46 | -9.66% | 4,748,028 |
| Oct 5, 2026 | $28.30 | $30.46 | $28.30 | $30.39 | +7.39% | 4,959,323 |
| Oct 2, 2026 | $28.72 | $28.97 | $28.07 | $28.30 | -0.18% | 3,204,578 |
| Oct 1, 2026 | $30.60 | $30.96 | $28.29 | $28.35 | -7.44% | 4,407,375 |
| Sep 30, 2026 | $31.40 | $32.04 | $30.60 | $30.63 | -2.92% | 2,929,550 |
| Sep 29, 2026 | $31.64 | $32.33 | $30.82 | $31.55 | -0.63% | 3,713,882 |
| Sep 28, 2026 | $31.73 | $32.09 | $30.88 | $31.75 | -0.72% | 3,938,623 |
| Sep 25, 2026 | $32.65 | $32.77 | $31.59 | $31.98 | -0.90% | 2,919,246 |
| Sep 24, 2026 | $31.34 | $32.41 | $30.91 | $32.27 | +1.96% | 5,982,289 |
| Sep 23, 2026 | $31.12 | $32.89 | $31.10 | $31.65 | +0.57% | 4,359,811 |
| Sep 22, 2026 | $31.55 | $32.36 | $31.33 | $31.47 | +2.68% | 5,959,729 |
| Sep 21, 2026 | $30.23 | $30.71 | $29.97 | $30.65 | +2.23% | 6,146,710 |
| Sep 18, 2026 | $30.29 | $30.99 | $29.69 | $29.98 | -3.04% | 14,723,090 |
| Sep 17, 2026 | $28.60 | $31.36 | $28.53 | $30.92 | +9.61% | 7,661,747 |
| Sep 16, 2026 | $28.16 | $29.09 | $27.91 | $28.21 | -1.02% | 4,302,670 |
| Sep 15, 2026 | $25.80 | $28.68 | $25.80 | $28.50 | +9.40% | 8,842,496 |
| Sep 14, 2026 | $24.24 | $26.18 | $24.05 | $26.05 | +7.03% | 3,642,254 |
| Sep 11, 2026 | $24.16 | $24.67 | $24.09 | $24.34 | +1.25% | 1,822,971 |
| Sep 10, 2026 | $23.20 | $24.68 | $23.20 | $24.04 | +0.04% | 2,629,244 |
| Sep 9, 2026 | $24.00 | $24.96 | $23.95 | $24.03 | -3.18% | 3,146,848 |
| Sep 8, 2026 | $25.03 | $25.68 | $24.74 | $24.82 | -1.00% | 4,584,268 |
| Sep 4, 2026 | $24.88 | $25.14 | $24.47 | $25.07 | -0.99% | 4,711,320 |
| Sep 3, 2026 | $24.94 | $25.34 | $23.62 | $25.32 | +2.10% | 6,431,869 |
| Sep 2, 2026 | $25.13 | $25.62 | $24.51 | $24.80 | +0.08% | 5,488,363 |
| Sep 1, 2026 | $25.60 | $25.62 | $24.55 | $24.78 | -2.79% | 4,027,434 |
| Aug 31, 2026 | $25.35 | $25.56 | $24.48 | $25.49 | -0.55% | 5,867,528 |
| Aug 28, 2026 | $26.15 | $26.75 | $25.47 | $25.63 | -2.84% | 3,835,175 |
| Aug 27, 2026 | $26.82 | $27.39 | $26.36 | $26.38 | -1.64% | 10,904,580 |
| Aug 26, 2026 | $27.70 | $28.09 | $26.26 | $26.82 | -4.25% | 4,028,890 |
| Aug 25, 2026 | $26.19 | $28.32 | $25.77 | $28.01 | +7.19% | 6,822,356 |
| Aug 24, 2026 | $25.84 | $26.66 | $25.40 | $26.13 | -0.53% | 5,803,516 |
| Aug 21, 2026 | $24.73 | $26.60 | $24.32 | $26.27 | +6.88% | 6,389,323 |
| Aug 20, 2026 | $22.59 | $24.77 | $22.59 | $24.58 | +8.00% | 6,033,339 |
| Aug 19, 2026 | $21.92 | $22.94 | $21.92 | $22.76 | +8.54% | 6,559,222 |
| Aug 18, 2026 | $21.31 | $21.64 | $20.78 | $20.97 | -3.05% | 3,598,261 |
| Aug 17, 2026 | $22.00 | $22.19 | $21.52 | $21.63 | -0.78% | 2,772,193 |
| Aug 14, 2026 | $22.26 | $22.43 | $21.45 | $21.80 | -1.71% | 3,868,841 |
| Aug 13, 2026 | $22.84 | $23.12 | $22.14 | $22.18 | -0.36% | 2,972,665 |
| Aug 12, 2026 | $22.90 | $22.97 | $21.99 | $22.26 | -3.80% | 4,024,675 |
| Aug 11, 2026 | $23.39 | $23.66 | $22.99 | $23.14 | -1.11% | 6,044,005 |
| Aug 10, 2026 | $22.68 | $23.44 | $22.68 | $23.40 | +2.90% | 5,911,833 |
| Aug 7, 2026 | $20.70 | $22.77 | $20.12 | $22.74 | +13.70% | 9,401,861 |
| Aug 6, 2026 | $19.00 | $20.11 | $17.95 | $20.00 | +21.58% | 11,272,920 |
| Aug 5, 2026 | $16.03 | $16.54 | $15.96 | $16.45 | +2.17% | 6,766,326 |
| Aug 4, 2026 | $16.26 | $16.55 | $15.91 | $16.10 | -1.35% | 4,844,522 |
| Aug 3, 2026 | $15.92 | $16.59 | $15.84 | $16.32 | +4.15% | 4,902,412 |
| Jul 31, 2026 | $16.05 | $16.14 | $15.23 | $15.67 | -2.61% | 3,511,257 |
| Jul 30, 2026 | $15.58 | $16.17 | $15.46 | $16.09 | +3.21% | 4,543,495 |
| Jul 29, 2026 | $15.43 | $16.00 | $15.26 | $15.59 | 0.00% | 5,624,966 |
| Jul 28, 2026 | $15.74 | $16.03 | $15.41 | $15.59 | -0.26% | 3,619,662 |
| Jul 27, 2026 | $15.69 | $16.02 | $15.46 | $15.63 | +0.71% | 3,454,754 |
| Jul 24, 2026 | $15.74 | $15.95 | $15.18 | $15.52 | -0.83% | 4,932,158 |
| Jul 23, 2026 | $15.20 | $16.21 | $15.11 | $15.65 | +1.76% | 2,540,923 |
| Jul 22, 2026 | $15.61 | $15.84 | $15.29 | $15.38 | -2.23% | 1,990,905 |
| Jul 21, 2026 | $15.50 | $16.06 | $15.13 | $15.73 | +1.09% | 3,188,795 |
| Jul 20, 2026 | $16.27 | $16.49 | $15.52 | $15.56 | -5.64% | 2,766,340 |
| Jul 17, 2026 | $16.12 | $16.74 | $16.02 | $16.49 | +0.06% | 3,294,607 |
| Jul 16, 2026 | $17.71 | $17.85 | $16.39 | $16.48 | -5.61% | 3,596,311 |
| Jul 15, 2026 | $16.90 | $17.85 | $16.87 | $17.46 | +3.01% | 6,453,492 |
| Jul 14, 2026 | $17.03 | $17.37 | $16.80 | $16.95 | -0.64% | 3,670,347 |
| Jul 13, 2026 | $17.10 | $17.32 | $16.38 | $17.06 | +0.41% | 4,267,049 |
| Jul 10, 2026 | $17.95 | $18.17 | $16.92 | $16.99 | -4.92% | 2,258,712 |
| Jul 9, 2026 | $17.39 | $18.80 | $17.38 | $17.87 | +3.18% | 3,294,445 |
| Jul 8, 2026 | $17.43 | $17.43 | $16.73 | $17.32 | -0.86% | 2,825,875 |
| Jul 7, 2026 | $18.12 | $18.36 | $16.87 | $17.47 | -1.91% | 2,677,555 |
| Jul 6, 2026 | $18.03 | $18.38 | $17.60 | $17.81 | -2.68% | 2,611,052 |
| Jul 2, 2026 | $19.01 | $19.68 | $18.14 | $18.30 | -2.40% | 2,927,412 |
| Jul 1, 2026 | $18.09 | $19.26 | $17.85 | $18.75 | +5.22% | 4,166,863 |
| Jun 30, 2026 | $18.30 | $18.59 | $17.50 | $17.82 | -2.73% | 3,758,155 |
| Jun 29, 2026 | $18.78 | $19.29 | $18.20 | $18.32 | -0.97% | 3,779,616 |
| Jun 26, 2026 | $18.53 | $19.97 | $18.41 | $18.50 | -1.07% | 7,281,075 |
| Jun 25, 2026 | $18.27 | $19.75 | $18.02 | $18.70 | +3.03% | 3,853,863 |
| Jun 24, 2026 | $17.69 | $18.65 | $17.69 | $18.15 | +3.12% | 2,163,990 |
| Jun 23, 2026 | $17.59 | $17.81 | $16.82 | $17.60 | +1.68% | 2,842,845 |
| Jun 22, 2026 | $18.61 | $18.79 | $17.27 | $17.31 | -6.28% | 3,023,468 |
| Jun 18, 2026 | $18.17 | $18.52 | $17.76 | $18.47 | +3.42% | 2,398,379 |
| Jun 17, 2026 | $18.03 | $18.47 | $17.78 | $17.86 | -0.67% | 2,349,845 |
| Jun 16, 2026 | $18.20 | $18.52 | $17.95 | $17.98 | -1.10% | 1,804,635 |
| Jun 15, 2026 | $18.33 | $18.62 | $17.93 | $18.18 | +1.17% | 1,579,323 |
| Jun 12, 2026 | $18.05 | $18.23 | $17.63 | $17.97 | -0.17% | 1,984,379 |
| Jun 11, 2026 | $17.11 | $18.01 | $16.96 | $18.00 | +4.90% | 2,384,753 |
| Jun 10, 2026 | $16.70 | $17.80 | $16.61 | $17.16 | +1.18% | 2,606,038 |
| Jun 9, 2026 | $16.36 | $17.33 | $16.20 | $16.96 | +5.08% | 3,534,150 |
| Jun 8, 2026 | $17.49 | $17.64 | $15.78 | $16.14 | -2.12% | 3,402,995 |
| Jun 5, 2026 | $17.29 | $17.39 | $16.16 | $16.49 | -4.57% | 2,740,812 |
| Jun 4, 2026 | $15.71 | $17.84 | $15.70 | $17.28 | +11.63% | 3,198,045 |
| Jun 3, 2026 | $16.11 | $16.11 | $15.43 | $15.48 | -6.30% | 2,807,845 |
| Jun 2, 2026 | $16.05 | $16.58 | $15.53 | $16.52 | +0.43% | 2,572,908 |
| Jun 1, 2026 | $16.46 | $16.94 | $16.15 | $16.45 | -1.61% | 2,611,334 |
| May 29, 2026 | $16.78 | $17.08 | $16.58 | $16.72 | +0.30% | 2,186,298 |
| May 28, 2026 | $15.39 | $16.80 | $15.39 | $16.67 | +8.39% | 2,788,721 |
| May 27, 2026 | $15.49 | $15.88 | $15.28 | $15.38 | -0.90% | 1,870,144 |
| May 26, 2026 | $15.71 | $16.04 | $15.31 | $15.52 | -0.19% | 2,004,674 |
| May 22, 2026 | $15.95 | $16.33 | $15.51 | $15.55 | -2.45% | 1,808,978 |
| May 21, 2026 | $15.48 | $16.14 | $15.17 | $15.94 | +1.53% | 2,456,751 |
| May 20, 2026 | $14.94 | $15.84 | $14.66 | $15.70 | +4.95% | 2,715,784 |
| May 19, 2026 | $15.22 | $15.22 | $14.66 | $14.96 | -0.93% | 2,460,715 |
| May 18, 2026 | $14.75 | $15.70 | $14.74 | $15.10 | +3.78% | 5,441,241 |
| May 15, 2026 | $15.25 | $15.68 | $14.42 | $14.55 | -4.59% | 4,696,984 |
| May 14, 2026 | $14.84 | $15.27 | $14.44 | $15.25 | +3.81% | 3,809,926 |
| May 13, 2026 | $16.06 | $16.22 | $14.19 | $14.69 | -12.35% | 6,941,927 |
| May 12, 2026 | $16.27 | $17.22 | $16.07 | $16.76 | +5.14% | 3,278,672 |
| May 11, 2026 | $16.18 | $16.46 | $15.70 | $15.94 | -1.30% | 3,256,055 |
| May 8, 2026 | $16.80 | $17.39 | $15.71 | $16.15 | -18.60% | 8,874,447 |
| May 7, 2026 | $19.13 | $20.03 | $18.99 | $19.84 | +3.71% | 3,377,877 |
| May 6, 2026 | $19.23 | $19.27 | $18.14 | $19.13 | +0.95% | 1,671,447 |
| May 5, 2026 | $18.85 | $19.03 | $18.10 | $18.95 | +1.39% | 1,874,522 |
| May 4, 2026 | $18.34 | $19.00 | $18.28 | $18.69 | +1.19% | 1,542,407 |
| May 1, 2026 | $18.05 | $18.87 | $18.02 | $18.47 | -2.79% | 2,086,579 |
| Apr 30, 2026 | $17.80 | $19.01 | $17.76 | $19.00 | +6.92% | 1,666,512 |
| Apr 29, 2026 | $18.24 | $18.26 | $17.40 | $17.77 | -3.63% | 2,515,303 |
| Apr 28, 2026 | $19.85 | $19.85 | $18.39 | $18.44 | -7.48% | 1,819,258 |
| Apr 27, 2026 | $20.16 | $20.73 | $19.91 | $19.93 | -1.34% | 1,287,019 |
| Apr 24, 2026 | $20.31 | $20.31 | $19.70 | $20.20 | +2.07% | 830,351 |
| Apr 23, 2026 | $20.52 | $20.52 | $19.25 | $19.79 | -3.46% | 1,540,802 |
| Apr 22, 2026 | $21.15 | $21.44 | $20.44 | $20.50 | -1.58% | 1,301,948 |
| Apr 21, 2026 | $21.30 | $22.16 | $20.80 | $20.83 | -1.93% | 2,057,583 |
| Apr 20, 2026 | $20.94 | $21.53 | $20.80 | $21.24 | +0.43% | 1,564,575 |
| Apr 17, 2026 | $21.00 | $21.46 | $20.94 | $21.15 | +3.68% | 1,121,934 |
| Apr 16, 2026 | $21.05 | $21.12 | $20.24 | $20.40 | -2.63% | 1,775,681 |
| Apr 15, 2026 | $20.38 | $21.00 | $20.20 | $20.95 | +3.76% | 1,881,281 |
| Apr 14, 2026 | $19.42 | $20.21 | $19.32 | $20.19 | +5.54% | 2,006,888 |
| Apr 13, 2026 | $18.02 | $19.45 | $17.85 | $19.13 | +5.98% | 1,962,370 |
| Apr 10, 2026 | $19.25 | $19.25 | $17.74 | $18.05 | -5.99% | 2,720,224 |
| Apr 9, 2026 | $19.40 | $19.40 | $18.60 | $19.20 | -1.59% | 2,099,799 |
| Apr 8, 2026 | $19.70 | $20.07 | $19.19 | $19.51 | +4.05% | 1,533,824 |
| Apr 7, 2026 | $18.87 | $18.89 | $18.23 | $18.75 | -1.37% | 1,509,032 |
| Apr 6, 2026 | $18.97 | $19.64 | $18.97 | $19.01 | -1.45% | 1,572,632 |
| Apr 2, 2026 | $18.61 | $19.62 | $17.99 | $19.29 | +0.84% | 1,541,638 |
| Apr 1, 2026 | $18.89 | $19.22 | $18.54 | $19.13 | +6.99% | 2,409,103 |
| Mar 31, 2026 | $17.09 | $18.21 | $16.97 | $17.88 | +6.11% | 3,047,121 |
| Mar 30, 2026 | $16.86 | $17.23 | $16.28 | $16.85 | -0.59% | 2,309,953 |
| Mar 27, 2026 | $18.12 | $18.29 | $16.43 | $16.95 | -7.53% | 3,710,995 |
| Mar 26, 2026 | $18.38 | $18.94 | $18.14 | $18.33 | -1.24% | 1,270,259 |
| Mar 25, 2026 | $19.60 | $19.68 | $18.40 | $18.56 | -3.53% | 1,915,411 |
| Mar 24, 2026 | $18.87 | $19.43 | $18.49 | $19.24 | -0.10% | 3,790,976 |
| Mar 23, 2026 | $18.59 | $19.56 | $18.59 | $19.26 | +4.62% | 3,729,767 |
| Mar 20, 2026 | $18.80 | $19.20 | $17.94 | $18.41 | -2.13% | 8,271,308 |
| Mar 19, 2026 | $18.37 | $18.90 | $18.00 | $18.81 | +1.84% | 3,268,694 |
| Mar 18, 2026 | $18.40 | $18.65 | $17.85 | $18.47 | -0.38% | 3,282,384 |
| Mar 17, 2026 | $19.18 | $19.65 | $18.32 | $18.54 | -2.68% | 2,158,355 |
| Mar 16, 2026 | $18.25 | $19.12 | $17.95 | $19.05 | +4.96% | 1,948,166 |
| Mar 13, 2026 | $17.72 | $18.25 | $17.68 | $18.15 | +2.60% | 1,697,514 |
| Mar 12, 2026 | $18.30 | $18.43 | $17.50 | $17.69 | -4.99% | 2,206,077 |
| Mar 11, 2026 | $18.54 | $18.81 | $18.25 | $18.62 | +0.43% | 1,479,291 |
| Mar 10, 2026 | $19.00 | $19.69 | $18.41 | $18.54 | -2.42% | 1,755,278 |
| Mar 9, 2026 | $18.30 | $19.25 | $18.04 | $19.00 | +2.21% | 2,688,537 |
| Mar 6, 2026 | $18.95 | $19.26 | $18.49 | $18.59 | -3.28% | 1,772,937 |
| Mar 5, 2026 | $19.70 | $20.07 | $19.01 | $19.22 | -3.22% | 1,773,873 |
| Mar 4, 2026 | $19.61 | $20.18 | $19.30 | $19.86 | +2.48% | 2,070,745 |
| Mar 3, 2026 | $20.27 | $20.27 | $18.72 | $19.38 | -6.20% | 2,719,305 |
| Mar 2, 2026 | $19.70 | $20.94 | $19.00 | $20.66 | +2.58% | 3,162,538 |
| Feb 27, 2026 | $21.16 | $21.47 | $19.61 | $20.14 | +4.68% | 4,834,942 |
| Feb 26, 2026 | $18.50 | $19.27 | $18.21 | $19.24 | +5.08% | 2,642,971 |
| Feb 25, 2026 | $18.29 | $18.94 | $18.05 | $18.31 | +0.60% | 1,877,393 |
| Feb 24, 2026 | $17.53 | $18.44 | $17.15 | $18.20 | +3.17% | 2,595,234 |
| Feb 23, 2026 | $19.32 | $19.89 | $17.63 | $17.64 | -9.68% | 3,288,396 |
| Feb 20, 2026 | $20.64 | $20.89 | $18.77 | $19.53 | -6.33% | 3,637,334 |
| Feb 19, 2026 | $21.15 | $21.39 | $20.70 | $20.85 | -0.95% | 1,322,501 |
| Feb 18, 2026 | $20.78 | $21.61 | $20.78 | $21.05 | +1.20% | 1,796,691 |
| Feb 17, 2026 | $20.60 | $21.02 | $20.27 | $20.80 | +0.87% | 2,033,976 |
| Feb 13, 2026 | $20.65 | $21.42 | $20.47 | $20.62 | -0.15% | 1,464,417 |
| Feb 12, 2026 | $21.66 | $21.66 | $20.42 | $20.65 | -3.95% | 1,725,718 |
| Feb 11, 2026 | $22.36 | $22.36 | $20.73 | $21.50 | -3.02% | 2,076,228 |
| Feb 10, 2026 | $22.37 | $23.00 | $22.08 | $22.17 | -0.63% | 1,400,550 |
| Feb 9, 2026 | $22.00 | $22.46 | $21.71 | $22.31 | +1.41% | 1,407,939 |
| Feb 6, 2026 | $21.46 | $22.37 | $21.46 | $22.00 | +3.53% | 1,682,554 |
| Feb 5, 2026 | $21.88 | $22.73 | $21.18 | $21.25 | -2.70% | 3,701,784 |
| Feb 4, 2026 | $23.27 | $23.48 | $21.71 | $21.84 | -5.86% | 2,782,144 |
| Feb 3, 2026 | $23.41 | $23.99 | $22.55 | $23.20 | -0.51% | 3,016,598 |
| Feb 2, 2026 | $22.86 | $23.84 | $22.80 | $23.32 | +0.69% | 2,711,848 |
| Jan 30, 2026 | $25.18 | $25.35 | $23.14 | $23.16 | -8.10% | 3,680,068 |
| Jan 29, 2026 | $26.21 | $26.21 | $24.70 | $25.20 | -4.91% | 3,498,405 |
| Jan 28, 2026 | $26.05 | $26.85 | $25.75 | $26.50 | +1.88% | 3,114,918 |
| Jan 27, 2026 | $25.78 | $26.10 | $25.23 | $26.01 | +0.85% | 1,855,089 |
| Jan 26, 2026 | $24.98 | $26.27 | $24.58 | $25.79 | +3.16% | 1,797,586 |
| Jan 23, 2026 | $25.69 | $25.69 | $24.74 | $25.00 | -2.15% | 1,691,370 |
| Jan 22, 2026 | $25.69 | $26.96 | $25.42 | $25.55 | +0.27% | 2,274,522 |
| Jan 21, 2026 | $26.49 | $26.49 | $25.14 | $25.48 | -3.01% | 1,970,413 |
| Jan 20, 2026 | $26.23 | $26.80 | $25.75 | $26.27 | -1.90% | 2,583,993 |
| Jan 16, 2026 | $27.15 | $27.33 | $26.43 | $26.78 | -1.25% | 2,298,786 |
| Jan 15, 2026 | $26.47 | $27.13 | $25.96 | $27.12 | +2.65% | 2,869,554 |
| Jan 14, 2026 | $26.23 | $26.90 | $25.77 | $26.42 | +0.08% | 2,238,910 |
| Jan 13, 2026 | $25.66 | $27.17 | $24.69 | $26.40 | +3.12% | 3,234,217 |
| Jan 12, 2026 | $28.81 | $29.00 | $25.30 | $25.60 | -10.21% | 4,807,336 |
| Jan 9, 2026 | $28.43 | $28.68 | $27.58 | $28.51 | +0.92% | 1,946,165 |
| Jan 8, 2026 | $28.75 | $28.97 | $27.33 | $28.25 | -1.84% | 3,392,677 |
| Jan 7, 2026 | $28.54 | $29.32 | $28.50 | $28.78 | +1.41% | 2,752,997 |
| Jan 6, 2026 | $26.40 | $28.42 | $26.23 | $28.38 | +7.46% | 2,829,918 |
| Jan 5, 2026 | $26.77 | $27.18 | $26.31 | $26.41 | -2.11% | 2,373,615 |
| Jan 2, 2026 | $27.10 | $27.25 | $26.43 | $26.98 | 0.00% | 1,864,039 |
| Dec 31, 2025 | $27.27 | $27.40 | $26.69 | $26.98 | -1.24% | 1,590,295 |
| Dec 30, 2025 | $27.84 | $27.84 | $27.00 | $27.32 | -2.25% | 1,613,744 |
| Dec 29, 2025 | $27.90 | $28.21 | $27.53 | $27.95 | -1.01% | 1,193,007 |
| Dec 26, 2025 | $28.26 | $28.38 | $27.86 | $28.24 | -0.02% | 683,776 |
| Dec 24, 2025 | $28.08 | $28.47 | $28.03 | $28.24 | +0.86% | 551,166 |
| Dec 23, 2025 | $28.35 | $28.55 | $27.86 | $28.00 | -1.62% | 1,162,333 |
| Dec 22, 2025 | $28.22 | $28.71 | $27.95 | $28.46 | +1.86% | 1,851,330 |
| Dec 19, 2025 | $27.86 | $28.44 | $27.75 | $27.94 | +0.29% | 4,164,871 |
| Dec 18, 2025 | $27.00 | $28.18 | $27.00 | $27.86 | +2.46% | 2,311,929 |
| Dec 17, 2025 | $27.67 | $28.51 | $27.13 | $27.19 | -1.49% | 2,156,720 |
| Dec 16, 2025 | $26.68 | $27.80 | $26.40 | $27.60 | +3.37% | 2,394,533 |
| Dec 15, 2025 | $26.84 | $26.88 | $25.52 | $26.70 | -0.22% | 2,259,547 |
| Dec 12, 2025 | $26.16 | $26.82 | $26.11 | $26.76 | +0.83% | 1,785,350 |
| Dec 11, 2025 | $26.97 | $27.32 | $26.11 | $26.54 | -2.07% | 2,020,662 |
| Dec 10, 2025 | $26.95 | $27.65 | $26.02 | $27.10 | -0.18% | 3,323,463 |
| Dec 9, 2025 | $27.71 | $28.30 | $26.29 | $27.15 | -4.27% | 2,398,404 |
| Dec 8, 2025 | $29.19 | $29.19 | $28.15 | $28.36 | -1.73% | 2,204,817 |
| Dec 5, 2025 | $28.21 | $29.10 | $27.47 | $28.86 | +1.91% | 2,913,581 |
| Dec 4, 2025 | $27.55 | $28.40 | $26.90 | $28.32 | +3.96% | 2,619,532 |
| Dec 3, 2025 | $25.89 | $27.42 | $25.63 | $27.24 | +4.33% | 3,100,245 |
| Dec 2, 2025 | $26.14 | $27.56 | $25.51 | $26.11 | +0.23% | 9,511,425 |
| Dec 1, 2025 | $25.31 | $28.10 | $25.10 | $26.05 | +2.04% | 4,386,122 |
| Nov 28, 2025 | $25.06 | $25.77 | $24.38 | $25.53 | +1.75% | 1,134,012 |
| Nov 26, 2025 | $25.54 | $25.54 | $24.42 | $25.09 | -1.92% | 1,854,036 |
| Nov 25, 2025 | $25.15 | $25.71 | $24.64 | $25.58 | +1.71% | 1,410,644 |
| Nov 24, 2025 | $24.32 | $25.51 | $24.02 | $25.15 | +4.40% | 1,835,499 |
| Nov 21, 2025 | $23.90 | $25.27 | $23.61 | $24.09 | +0.25% | 1,531,035 |
| Nov 20, 2025 | $24.20 | $24.46 | $23.39 | $24.03 | +0.54% | 2,175,622 |
| Nov 19, 2025 | $23.86 | $25.36 | $23.23 | $23.90 | +0.59% | 1,750,016 |
| Nov 18, 2025 | $23.71 | $24.07 | $23.09 | $23.76 | +0.21% | 1,316,793 |
| Nov 17, 2025 | $23.85 | $24.18 | $23.00 | $23.71 | -0.59% | 1,528,531 |
| Nov 14, 2025 | $23.85 | $24.06 | $23.00 | $23.85 | -1.85% | 1,603,115 |
| Nov 13, 2025 | $24.56 | $25.21 | $24.06 | $24.30 | -1.90% | 1,424,349 |
| Nov 12, 2025 | $25.26 | $25.76 | $24.50 | $24.77 | -1.55% | 1,013,591 |
| Nov 11, 2025 | $24.58 | $25.61 | $24.20 | $25.16 | +1.45% | 1,214,745 |
| Nov 10, 2025 | $26.19 | $26.19 | $24.20 | $24.80 | -3.16% | 1,549,054 |
| Nov 7, 2025 | $24.22 | $25.76 | $22.86 | $25.61 | +4.06% | 2,742,769 |
| Nov 6, 2025 | $29.99 | $30.00 | $24.00 | $24.61 | -15.75% | 5,448,892 |
| Nov 5, 2025 | $31.58 | $31.58 | $29.16 | $29.21 | -6.32% | 1,436,790 |
| Nov 4, 2025 | $29.51 | $31.78 | $29.22 | $31.18 | +4.14% | 1,225,336 |
| Nov 3, 2025 | $30.33 | $31.41 | $29.83 | $29.94 | -0.47% | 658,507 |
| Oct 31, 2025 | $31.31 | $31.90 | $29.73 | $30.08 | -3.50% | 575,548 |
| Oct 30, 2025 | $29.55 | $32.25 | $29.41 | $31.17 | +5.91% | 1,360,332 |
| Oct 29, 2025 | $31.00 | $31.00 | $28.94 | $29.43 | -3.13% | 850,878 |
| Oct 28, 2025 | $30.54 | $31.01 | $29.98 | $30.38 | +0.43% | 495,299 |
| Oct 27, 2025 | $31.37 | $31.37 | $30.17 | $30.25 | -2.64% | 511,821 |
| Oct 24, 2025 | $32.53 | $33.13 | $31.07 | $31.07 | -1.86% | 538,542 |
| Oct 23, 2025 | $30.05 | $31.87 | $29.90 | $31.66 | +5.39% | 448,724 |
| Oct 22, 2025 | $31.75 | $31.97 | $29.38 | $30.04 | -4.73% | 603,604 |
| Oct 21, 2025 | $31.20 | $32.19 | $31.01 | $31.53 | +0.10% | 335,224 |
| Oct 20, 2025 | $31.76 | $32.55 | $31.32 | $31.50 | – | 639,485 |