CALI(CALI)
CALI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $50.43 | $50.43 | $50.41 | $50.42 | 84,351 |
| 7/17/2026 | $50.42 | $50.43 | $50.40 | $50.42 | 103,598 |
| 7/16/2026 | $50.41 | $50.42 | $50.40 | $50.41 | 34,898 |
| 7/15/2026 | $50.45 | $50.45 | $50.41 | $50.42 | 93,100 |
| 7/14/2026 | $50.42 | $50.45 | $50.41 | $50.42 | 129,100 |
| 7/13/2026 | $50.48 | $50.48 | $50.41 | $50.42 | 122,151 |
| 7/10/2026 | $50.42 | $50.43 | $50.41 | $50.43 | 92,216 |
| 7/9/2026 | $50.41 | $50.47 | $50.39 | $50.42 | 92,906 |
| 7/8/2026 | $50.42 | $50.61 | $50.33 | $50.42 | 211,700 |
| 7/7/2026 | $50.43 | $50.45 | $50.42 | $50.43 | 102,800 |
| 7/6/2026 | $50.46 | $50.46 | $50.42 | $50.43 | 134,200 |
| 7/2/2026 | $50.42 | $50.44 | $50.40 | $50.43 | 219,841 |
| 7/1/2026 | $50.51 | $50.51 | $50.39 | $50.42 | 113,328 |
| 6/30/2026 | $50.55 | $50.55 | $50.52 | $50.54 | 61,349 |
| 6/29/2026 | $50.55 | $50.55 | $50.50 | $50.53 | 93,930 |
| 6/26/2026 | $50.52 | $50.52 | $50.48 | $50.51 | 56,611 |
| 6/25/2026 | $50.53 | $50.53 | $50.47 | $50.49 | 117,377 |
| 6/24/2026 | $50.49 | $50.50 | $50.47 | $50.50 | 64,934 |
| 6/23/2026 | $50.48 | $50.48 | $50.33 | $50.46 | 99,500 |
| 6/22/2026 | $50.47 | $50.58 | $50.47 | $50.48 | 59,853 |
| 6/18/2026 | $50.49 | $50.51 | $50.46 | $50.48 | 71,300 |
| 6/17/2026 | $50.48 | $50.50 | $50.44 | $50.47 | 86,703 |
| 6/16/2026 | $50.49 | $50.50 | $50.47 | $50.48 | 68,130 |
| 6/15/2026 | $50.48 | $50.49 | $50.46 | $50.48 | 124,700 |
| 6/12/2026 | $50.43 | $50.45 | $50.41 | $50.44 | 62,704 |
| 6/11/2026 | $50.44 | $50.47 | $50.41 | $50.45 | 128,300 |
| 6/10/2026 | $50.45 | $50.46 | $50.41 | $50.42 | 32,900 |
| 6/9/2026 | $50.44 | $50.46 | $50.40 | $50.44 | 66,749 |
| 6/8/2026 | $50.42 | $50.49 | $50.41 | $50.44 | 142,400 |
| 6/5/2026 | $50.41 | $50.46 | $50.39 | $50.45 | 109,712 |
| 6/4/2026 | $50.45 | $50.48 | $50.44 | $50.45 | 90,813 |
| 6/3/2026 | $50.42 | $50.44 | $50.40 | $50.42 | 74,107 |
| 6/2/2026 | $50.43 | $50.43 | $50.40 | $50.40 | 154,605 |
| 6/1/2026 | $50.41 | $50.43 | $50.38 | $50.40 | 288,005 |
| 5/29/2026 | $50.49 | $50.50 | $50.47 | $50.49 | 71,600 |
| 5/28/2026 | $50.44 | $50.48 | $50.44 | $50.47 | 86,400 |
| 5/27/2026 | $50.43 | $50.47 | $50.42 | $50.43 | 73,700 |
| 5/26/2026 | $50.33 | $50.56 | $50.33 | $50.42 | 124,809 |
| 5/22/2026 | $50.40 | $50.40 | $50.34 | $50.37 | 132,122 |
| 5/21/2026 | $50.39 | $50.41 | $50.36 | $50.40 | 148,140 |
| 5/20/2026 | $50.36 | $50.37 | $50.34 | $50.36 | 58,003 |
| 5/19/2026 | $50.37 | $50.37 | $50.34 | $50.35 | 216,503 |
| 5/18/2026 | $50.39 | $50.39 | $50.36 | $50.39 | 194,710 |
| 5/15/2026 | $50.38 | $50.38 | $50.31 | $50.34 | 164,036 |
| 5/14/2026 | $50.41 | $50.42 | $50.37 | $50.39 | 102,100 |
| 5/13/2026 | $50.42 | $50.43 | $50.39 | $50.41 | 111,722 |
| 5/12/2026 | $50.43 | $50.44 | $50.39 | $50.43 | 84,700 |
| 5/11/2026 | $50.43 | $50.44 | $50.42 | $50.43 | 59,200 |
| 5/8/2026 | $50.43 | $50.43 | $50.41 | $50.43 | 37,720 |
| 5/7/2026 | $50.42 | $50.42 | $50.40 | $50.42 | 64,225 |
| 5/6/2026 | $50.40 | $50.42 | $50.39 | $50.41 | 71,600 |
| 5/5/2026 | $50.38 | $50.40 | $50.38 | $50.39 | 95,616 |
| 5/4/2026 | $50.37 | $50.39 | $50.36 | $50.39 | 297,422 |
| 5/1/2026 | $50.37 | $50.41 | $50.36 | $50.37 | 127,135 |
| 4/30/2026 | $50.50 | $50.50 | $50.44 | $50.50 | 174,200 |
| 4/29/2026 | $50.50 | $50.51 | $50.48 | $50.49 | 71,536 |
| 4/28/2026 | $50.51 | $50.51 | $50.46 | $50.48 | 64,698 |
| 4/27/2026 | $50.53 | $50.56 | $50.50 | $50.52 | 90,700 |
| 4/24/2026 | $50.52 | $50.54 | $50.50 | $50.52 | 59,915 |
| 4/23/2026 | $50.52 | $50.52 | $50.47 | $50.50 | 50,800 |
| 4/22/2026 | $50.50 | $50.52 | $50.49 | $50.50 | 38,917 |
| 4/21/2026 | $50.50 | $50.51 | $50.48 | $50.49 | 61,000 |