CASS
Cass Information Systems Inc
stockNASDAQ
At CloseOct 16, 2026 3:59:50 PM EDT
54.65USD+0.663%(+0.36)54,700
Pre-marketOct 16, 2026 9:29:59 AM EDT
54.44USD+0.276%(+0.15)
CASS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 54.44 | 54.93 | 54.10 | 54.65 | +0.663% | 54,700 | 0.000% | |
| 2026-10-15 | 53.92 | 54.59 | 53.92 | 54.29 | +1.287% | 57,325 | +0.663% | |
| 2026-10-14 | 53.35 | 54.17 | 52.94 | 53.60 | -0.205% | 74,077 | +1.959% | |
| 2026-10-13 | 53.45 | 53.84 | 53.32 | 53.71 | +0.637% | 62,335 | +1.750% | |
| 2026-10-12 | 53.14 | 53.59 | 52.97 | 53.37 | -0.056% | 74,313 | +2.398% | |
| 2026-10-09 | 54.26 | 54.27 | 53.19 | 53.40 | -1.019% | 78,363 | +2.341% | |
| 2026-10-08 | 53.54 | 54.12 | 53.30 | 53.95 | +0.860% | 41,334 | +1.297% | |
| 2026-10-07 | 53.73 | 53.97 | 53.30 | 53.49 | -0.761% | 47,545 | +2.169% | |
| 2026-10-06 | 54.31 | 54.62 | 53.81 | 53.90 | -0.462% | 50,611 | +1.391% | |
| 2026-10-05 | 54.02 | 54.28 | 53.79 | 54.15 | +0.166% | 48,559 | +0.923% | |
| 2026-10-02 | 54.04 | 54.30 | 53.40 | 54.06 | +0.670% | 60,568 | +1.091% | |
| 2026-10-01 | 53.28 | 53.83 | 52.75 | 53.70 | +0.845% | 91,812 | +1.769% | |
| 2026-09-30 | 53.82 | 53.89 | 52.84 | 53.25 | -0.727% | 92,436 | +2.629% | |
| 2026-09-29 | 54.22 | 54.38 | 53.42 | 53.64 | -1.124% | 55,554 | +1.883% | |
| 2026-09-28 | 54.35 | 54.49 | 53.75 | 54.25 | +0.222% | 80,702 | +0.737% | |
| 2026-09-25 | 54.40 | 54.60 | 53.72 | 54.13 | -0.460% | 228,176 | +0.961% | |
| 2026-09-24 | 54.44 | 54.85 | 53.93 | 54.38 | +0.648% | 68,431 | +0.497% | |
| 2026-09-23 | 54.58 | 54.83 | 53.75 | 54.03 | -1.441% | 54,269 | +1.148% | |
| 2026-09-22 | 55.45 | 55.55 | 54.37 | 54.82 | -0.490% | 59,017 | -0.310% | |
| 2026-09-21 | 54.84 | 55.63 | 54.79 | 55.09 | +0.639% | 90,915 | -0.799% | |
| 2026-09-18 | 55.00 | 55.22 | 54.09 | 54.74 | -1.316% | 132,597 | -0.164% | |
| 2026-09-17 | 55.67 | 55.90 | 54.85 | 55.47 | +0.271% | 194,084 | -1.478% | |
| 2026-09-16 | 55.44 | 55.58 | 54.21 | 55.32 | -0.378% | 57,803 | -1.211% | |
| 2026-09-15 | 55.49 | 55.95 | 55.20 | 55.53 | -0.269% | 54,881 | -1.585% | |
| 2026-09-14 | 55.38 | 56.08 | 55.06 | 55.68 | +0.906% | 69,365 | -1.850% | |
| 2026-09-11 | 55.58 | 55.69 | 54.92 | 55.18 | +0.182% | 65,147 | -0.960% | |
| 2026-09-10 | 55.26 | 56.59 | 54.53 | 55.08 | -0.578% | 73,532 | -0.781% | |
| 2026-09-09 | 55.11 | 56.06 | 54.88 | 55.40 | +0.108% | 102,846 | -1.354% | |
| 2026-09-08 | 55.56 | 55.77 | 55.09 | 55.34 | -0.842% | 62,133 | -1.247% | |
| 2026-09-04 | 55.31 | 55.89 | 54.95 | 55.81 | -0.393% | 62,886 | -2.078% | Div $0.320 |
| 2026-09-03 | 56.70 | 56.71 | 55.59 | 56.03 | -0.409% | 48,763 | -2.463% | |
| 2026-09-02 | 55.16 | 56.45 | 55.16 | 56.26 | +1.920% | 55,550 | -2.862% | |
| 2026-09-01 | 56.15 | 56.41 | 54.90 | 55.20 | -1.622% | 87,864 | -0.996% | |
| 2026-08-31 | 56.42 | 57.09 | 55.60 | 56.11 | -0.953% | 136,659 | -2.602% | |
| 2026-08-28 | 57.23 | 57.41 | 56.41 | 56.65 | -0.317% | 65,256 | -3.530% | |
| 2026-08-27 | 56.83 | 57.70 | 56.00 | 56.83 | -0.403% | 110,462 | -3.836% | |
| 2026-08-26 | 57.44 | 57.90 | 56.75 | 57.06 | -0.471% | 122,423 | -4.224% | |
| 2026-08-25 | 57.39 | 57.67 | 55.88 | 57.33 | -0.157% | 92,091 | -4.675% | |
| 2026-08-24 | 56.46 | 58.20 | 56.06 | 57.42 | +1.809% | 108,436 | -4.824% | |
| 2026-08-21 | 56.98 | 57.45 | 56.04 | 56.40 | -0.861% | 113,070 | -3.103% | |
| 2026-08-20 | 56.18 | 57.55 | 51.68 | 56.89 | +0.335% | 68,715 | -3.937% | |
| 2026-08-19 | 57.90 | 59.63 | 56.66 | 56.70 | -1.733% | 92,768 | -3.616% | |
| 2026-08-18 | 57.50 | 58.48 | 57.31 | 57.70 | +0.768% | 65,310 | -5.286% | |
| 2026-08-17 | 58.10 | 58.38 | 57.26 | 57.26 | -1.969% | 63,313 | -4.558% | |
| 2026-08-14 | 58.69 | 59.13 | 58.14 | 58.41 | -0.222% | 61,561 | -6.437% | |
| 2026-08-13 | 58.20 | 59.09 | 58.20 | 58.54 | +1.036% | 53,979 | -6.645% | |
| 2026-08-12 | 57.37 | 58.40 | 57.14 | 57.94 | +0.783% | 71,487 | -5.678% | |
| 2026-08-11 | 57.41 | 58.06 | 56.92 | 57.49 | +0.349% | 65,567 | -4.940% | |
| 2026-08-10 | 57.67 | 57.69 | 56.90 | 57.29 | -1.207% | 54,346 | -4.608% | |
| 2026-08-07 | 58.22 | 58.32 | 57.37 | 57.99 | -0.172% | 52,300 | -5.760% | |
| 2026-08-06 | 57.88 | 58.88 | 57.83 | 58.09 | +1.503% | 65,966 | -5.922% | |
| 2026-08-05 | 57.25 | 57.65 | 56.91 | 57.23 | +0.316% | 78,164 | -4.508% | |
| 2026-08-04 | 56.41 | 57.25 | 56.08 | 57.05 | +0.956% | 103,440 | -4.207% | |
| 2026-08-03 | 56.76 | 57.60 | 56.08 | 56.51 | +1.055% | 55,769 | -3.291% | |
| 2026-07-31 | 55.63 | 56.42 | 54.90 | 55.92 | +0.287% | 146,871 | -2.271% | |
| 2026-07-30 | 55.90 | 56.15 | 54.10 | 55.76 | -0.446% | 56,336 | -1.991% | |
| 2026-07-29 | 55.44 | 56.69 | 55.26 | 56.01 | +0.089% | 61,465 | -2.428% | |
| 2026-07-28 | 55.27 | 56.50 | 55.27 | 55.96 | +2.135% | 67,247 | -2.341% | |
| 2026-07-27 | 54.73 | 55.41 | 54.46 | 54.79 | +0.995% | 89,889 | -0.256% | |
| 2026-07-24 | 54.07 | 54.87 | 53.60 | 54.25 | +0.519% | 89,173 | +0.737% | |
| 2026-07-23 | 51.74 | 54.16 | 51.30 | 53.97 | +2.761% | 80,313 | +1.260% | |
| 2026-07-22 | 52.97 | 52.97 | 52.13 | 52.52 | -1.297% | 57,017 | +4.056% | |
| 2026-07-21 | 53.41 | 53.71 | 52.80 | 53.21 | -0.430% | 45,195 | +2.706% | |
| 2026-07-20 | 53.66 | 53.91 | 52.86 | 53.44 | +0.225% | 52,773 | +2.264% | |
| 2026-07-17 | 53.87 | 54.41 | 52.78 | 53.32 | -1.642% | 112,087 | +2.494% | |
| 2026-07-16 | 52.36 | 54.44 | 52.32 | 54.21 | +4.010% | 104,445 | +0.812% | |
| 2026-07-15 | 51.98 | 53.02 | 51.98 | 52.12 | +0.096% | 77,926 | +4.854% | |
| 2026-07-14 | 52.51 | 53.10 | 51.94 | 52.07 | -0.743% | 69,615 | +4.955% | |
| 2026-07-13 | 52.30 | 52.70 | 50.88 | 52.46 | +0.788% | 74,396 | +4.175% | |
| 2026-07-10 | 51.91 | 52.26 | 50.76 | 52.05 | +0.658% | 54,897 | +4.995% | |
| 2026-07-09 | 50.95 | 52.02 | 50.70 | 51.71 | +0.917% | 66,331 | +5.686% | |
| 2026-07-08 | 52.56 | 52.56 | 51.18 | 51.24 | -2.586% | 65,007 | +6.655% | |
| 2026-07-07 | 52.19 | 53.06 | 52.09 | 52.60 | +0.670% | 46,391 | +3.897% | |
| 2026-07-06 | 52.51 | 53.06 | 51.34 | 52.25 | -0.495% | 55,197 | +4.593% | |
| 2026-07-02 | 52.80 | 53.10 | 51.86 | 52.51 | +0.248% | 85,906 | +4.075% | |
| 2026-07-01 | 51.74 | 53.19 | 51.47 | 52.38 | +2.065% | 126,892 | +4.334% | |
| 2026-06-30 | 51.32 | 51.80 | 50.97 | 51.32 | 0.000% | 82,923 | +6.489% | |
| 2026-06-29 | 51.57 | 51.89 | 50.58 | 51.32 | -0.485% | 73,873 | +6.489% | |
| 2026-06-26 | 51.27 | 51.90 | 50.67 | 51.57 | +0.624% | 291,888 | +5.972% | |
| 2026-06-25 | 51.00 | 51.71 | 50.60 | 51.25 | +0.648% | 126,905 | +6.634% | |
| 2026-06-24 | 49.82 | 50.98 | 49.82 | 50.92 | +2.208% | 80,911 | +7.325% | |
| 2026-06-23 | 49.53 | 50.04 | 49.26 | 49.82 | +0.952% | 57,925 | +9.695% | |
| 2026-06-22 | 49.36 | 51.60 | 48.74 | 49.35 | -0.343% | 67,262 | +10.740% | |
| 2026-06-18 | 49.31 | 49.52 | 48.52 | 49.52 | +1.621% | 112,236 | +10.359% | |
| 2026-06-17 | 48.10 | 48.91 | 47.98 | 48.73 | +1.184% | 109,048 | +12.149% | |
| 2026-06-16 | 48.33 | 48.94 | 47.97 | 48.16 | +0.375% | 111,645 | +13.476% | |
| 2026-06-15 | 49.53 | 50.02 | 47.41 | 47.98 | -2.973% | 104,339 | +13.902% | |
| 2026-06-12 | 49.10 | 49.85 | 48.02 | 49.45 | +0.020% | 122,654 | +10.516% | |
| 2026-06-11 | 49.45 | 49.67 | 48.46 | 49.44 | +0.611% | 85,286 | +10.538% | |
| 2026-06-10 | 48.52 | 49.90 | 46.30 | 49.14 | +1.634% | 133,435 | +11.213% | |
| 2026-06-09 | 47.39 | 48.53 | 47.39 | 48.35 | +2.263% | 68,027 | +13.030% | |
| 2026-06-08 | 47.58 | 47.90 | 47.23 | 47.28 | -0.495% | 55,243 | +15.588% | |
| 2026-06-05 | 46.75 | 48.00 | 46.30 | 47.52 | +0.945% | 86,398 | +15.016% | Div $0.320 |
| 2026-06-04 | 46.19 | 47.16 | 46.11 | 47.07 | +2.975% | 73,154 | +16.104% | |
| 2026-06-03 | 46.14 | 46.61 | 45.50 | 45.71 | -1.635% | 78,094 | +19.558% | |
| 2026-06-02 | 46.22 | 46.80 | 46.11 | 46.47 | 0.000% | 86,501 | +17.603% | |
| 2026-06-01 | 46.03 | 46.58 | 45.23 | 46.47 | +0.956% | 94,799 | +17.603% | |
| 2026-05-29 | 46.29 | 46.89 | 45.93 | 46.03 | -0.562% | 104,785 | +18.727% | |
| 2026-05-28 | 46.09 | 46.47 | 45.33 | 46.29 | +0.086% | 102,109 | +18.060% | |
| 2026-05-27 | 46.85 | 47.22 | 46.07 | 46.25 | -0.644% | 71,153 | +18.162% | |
| 2026-05-26 | 45.92 | 46.60 | 45.47 | 46.55 | +2.039% | 66,911 | +17.401% | |
| 2026-05-22 | 46.63 | 46.80 | 45.16 | 45.62 | -1.892% | 70,907 | +19.794% | |
| 2026-05-21 | 46.01 | 46.76 | 45.65 | 46.50 | +0.367% | 68,575 | +17.527% | |
| 2026-05-20 | 46.12 | 46.84 | 45.82 | 46.33 | +0.455% | 70,154 | +17.958% | |
| 2026-05-19 | 46.37 | 46.62 | 45.66 | 46.12 | -0.539% | 66,625 | +18.495% | |
| 2026-05-18 | 45.54 | 46.89 | 45.49 | 46.37 | +1.622% | 55,843 | +17.856% | |
| 2026-05-15 | 45.70 | 46.05 | 45.26 | 45.63 | -0.306% | 83,793 | +19.768% | |
| 2026-05-14 | 45.71 | 46.30 | 45.27 | 45.77 | +0.131% | 57,050 | +19.401% | |
| 2026-05-13 | 45.67 | 46.39 | 44.98 | 45.71 | -0.674% | 66,237 | +19.558% | |
| 2026-05-12 | 46.71 | 46.90 | 45.51 | 46.02 | -1.477% | 85,784 | +18.753% | |
| 2026-05-11 | 47.63 | 48.44 | 46.60 | 46.71 | -1.983% | 68,583 | +16.999% | |
| 2026-05-08 | 47.53 | 48.39 | 47.44 | 47.66 | +0.073% | 55,469 | +14.678% | |
| 2026-05-07 | 47.09 | 47.84 | 47.09 | 47.62 | +1.126% | 69,870 | +14.763% | |
| 2026-05-06 | 47.21 | 47.96 | 46.96 | 47.09 | -0.170% | 60,583 | +16.054% | |
| 2026-05-05 | 47.01 | 48.04 | 46.77 | 47.17 | +1.136% | 65,933 | +15.858% | |
| 2026-05-04 | 46.96 | 47.59 | 46.58 | 46.64 | -1.395% | 58,018 | +17.174% | |
| 2026-05-01 | 47.52 | 48.30 | 46.81 | 47.30 | +0.021% | 53,782 | +15.539% | |
| 2026-04-30 | 46.24 | 47.61 | 46.20 | 47.29 | +1.568% | 101,971 | +15.564% | |
| 2026-04-29 | 47.12 | 47.31 | 46.40 | 46.56 | -1.979% | 49,413 | +17.375% | |
| 2026-04-28 | 47.43 | 48.15 | 46.74 | 47.50 | +0.274% | 86,978 | +15.053% | |
| 2026-04-27 | 48.96 | 52.45 | 47.30 | 47.37 | -3.895% | 88,668 | +15.368% | |
| 2026-04-24 | 46.79 | 50.26 | 46.79 | 49.29 | +5.006% | 129,090 | +10.874% | |
| 2026-04-23 | 48.29 | 48.65 | 45.42 | 46.94 | -3.157% | 120,281 | +16.425% | |
| 2026-04-22 | 47.82 | 48.58 | 47.40 | 48.47 | +1.317% | 70,189 | +12.750% | |
| 2026-04-21 | 48.35 | 48.59 | 47.45 | 47.84 | -1.442% | 98,965 | +14.235% | |
| 2026-04-20 | 47.99 | 48.76 | 47.78 | 48.54 | +0.915% | 77,265 | +12.588% | |
| 2026-04-17 | 47.01 | 48.30 | 47.01 | 48.10 | +3.241% | 84,011 | +13.617% | |
| 2026-04-16 | 46.75 | 47.13 | 46.38 | 46.59 | -0.724% | 68,003 | +17.300% | |
| 2026-04-15 | 46.15 | 47.00 | 45.80 | 46.93 | +1.448% | 115,657 | +16.450% | |
| 2026-04-14 | 46.36 | 46.59 | 45.82 | 46.26 | -0.323% | 61,849 | +18.137% | |
| 2026-04-13 | 46.45 | 46.75 | 46.04 | 46.41 | -0.514% | 53,422 | +17.755% | |
| 2026-04-10 | 47.27 | 47.27 | 45.82 | 46.65 | -1.165% | 96,349 | +17.149% | |
| 2026-04-09 | 45.88 | 47.24 | 45.38 | 47.20 | +2.810% | 88,155 | +15.784% | |
| 2026-04-08 | 45.91 | 46.73 | 44.60 | 45.91 | +1.728% | 79,381 | +19.037% | |
| 2026-04-07 | 44.58 | 45.49 | 43.30 | 45.13 | +0.849% | 183,310 | +21.095% | |
| 2026-04-06 | 44.41 | 44.90 | 44.00 | 44.75 | +0.766% | 89,299 | +22.123% | |
| 2026-04-02 | 44.05 | 44.48 | 43.72 | 44.41 | +0.180% | 63,092 | +23.058% | |
| 2026-04-01 | 44.20 | 44.59 | 43.67 | 44.33 | +0.704% | 60,751 | +23.280% | |
| 2026-03-31 | 44.41 | 44.43 | 43.33 | 44.02 | +0.091% | 92,315 | +24.148% | |
| 2026-03-30 | 43.41 | 44.15 | 43.23 | 43.98 | +1.360% | 52,250 | +24.261% | |
| 2026-03-27 | 43.76 | 44.27 | 43.07 | 43.39 | -1.184% | 63,871 | +25.951% | |
| 2026-03-26 | 43.70 | 44.07 | 42.54 | 43.91 | -0.068% | 99,031 | +24.459% | |
| 2026-03-25 | 44.55 | 45.09 | 43.55 | 43.94 | -0.498% | 71,127 | +24.374% | |
| 2026-03-24 | 44.06 | 44.69 | 43.70 | 44.16 | -0.136% | 73,902 | +23.755% | |
| 2026-03-23 | 44.10 | 44.95 | 43.73 | 44.22 | +1.796% | 69,131 | +23.587% | |
| 2026-03-20 | 43.21 | 43.69 | 42.60 | 43.44 | +0.672% | 156,531 | +25.806% | |
| 2026-03-19 | 43.31 | 43.74 | 42.75 | 43.15 | -0.759% | 75,404 | +26.651% | |
| 2026-03-18 | 44.03 | 44.57 | 43.40 | 43.48 | -1.673% | 72,618 | +25.690% | |
| 2026-03-17 | 44.92 | 45.30 | 44.10 | 44.22 | -0.819% | 48,706 | +23.587% | |
| 2026-03-16 | 44.82 | 45.23 | 44.22 | 44.59 | +0.439% | 44,099 | +22.575% | |
| 2026-03-13 | 44.81 | 45.34 | 44.02 | 44.39 | -0.716% | 74,042 | +23.113% | |
| 2026-03-12 | 44.14 | 45.13 | 43.80 | 44.71 | +0.134% | 58,364 | +22.232% | |
| 2026-03-11 | 44.70 | 44.86 | 44.40 | 44.65 | -0.535% | 36,024 | +22.396% | |
| 2026-03-10 | 44.51 | 45.35 | 43.91 | 44.89 | +0.673% | 55,256 | +21.742% | |
| 2026-03-09 | 44.25 | 44.81 | 43.13 | 44.59 | -0.469% | 52,704 | +22.561% | |
| 2026-03-06 | 44.97 | 44.97 | 44.28 | 44.80 | -0.797% | 76,563 | +21.987% | |
| 2026-03-05 | 45.17 | 45.59 | 45.00 | 45.16 | -1.117% | 49,218 | +21.014% | |
| 2026-03-04 | 44.93 | 45.96 | 44.85 | 45.67 | +1.421% | 51,461 | +19.663% | |
| 2026-03-03 | 43.98 | 45.35 | 43.84 | 45.03 | +0.178% | 81,087 | +21.364% | Div $0.320 |
| 2026-03-02 | 44.12 | 45.23 | 43.95 | 44.95 | +1.284% | 58,265 | +21.580% | |
| 2026-02-27 | 44.52 | 44.72 | 44.00 | 44.38 | -1.312% | 78,701 | +23.141% | |
| 2026-02-26 | 44.93 | 45.28 | 44.51 | 44.97 | +0.223% | 48,895 | +21.525% | |
| 2026-02-25 | 44.52 | 45.08 | 44.24 | 44.87 | +1.195% | 32,902 | +21.796% | |
| 2026-02-24 | 43.72 | 45.01 | 43.70 | 44.34 | +1.861% | 71,872 | +23.252% | |
| 2026-02-23 | 44.76 | 44.95 | 43.08 | 43.53 | -2.639% | 75,144 | +25.546% | |
| 2026-02-20 | 44.57 | 44.98 | 44.00 | 44.71 | +0.314% | 184,648 | +22.232% | |
| 2026-02-19 | 44.90 | 45.34 | 44.25 | 44.57 | -0.735% | 100,360 | +22.616% | |
| 2026-02-18 | 44.65 | 45.44 | 44.48 | 44.90 | +0.178% | 60,342 | +21.715% | |
| 2026-02-17 | 44.83 | 45.47 | 44.11 | 44.82 | -0.433% | 59,661 | +21.932% | |
| 2026-02-13 | 44.93 | 45.49 | 44.54 | 45.02 | -0.144% | 50,625 | +21.404% | |
| 2026-02-12 | 45.50 | 46.12 | 44.62 | 45.08 | -0.749% | 75,417 | +21.229% | |
| 2026-02-11 | 46.10 | 46.25 | 45.23 | 45.42 | -0.916% | 47,843 | +20.321% | |
| 2026-02-10 | 46.29 | 46.83 | 45.76 | 45.84 | -1.036% | 56,372 | +19.219% | |
| 2026-02-09 | 46.96 | 47.42 | 46.32 | 46.32 | -0.941% | 57,594 | +17.984% | |
| 2026-02-06 | 46.80 | 47.23 | 46.50 | 46.76 | -0.064% | 72,830 | +16.873% | |
| 2026-02-05 | 46.05 | 46.91 | 45.90 | 46.79 | +1.015% | 71,265 | +16.798% | |
| 2026-02-04 | 46.26 | 46.78 | 45.89 | 46.32 | +0.696% | 81,217 | +17.984% | |
| 2026-02-03 | 46.19 | 46.90 | 44.44 | 46.00 | -0.841% | 102,851 | +18.804% | |
| 2026-02-02 | 44.96 | 46.51 | 44.87 | 46.39 | +3.181% | 72,472 | +17.806% | |
| 2026-01-30 | 43.96 | 45.60 | 43.91 | 44.96 | +2.066% | 127,330 | +21.552% | |
| 2026-01-29 | 43.49 | 44.38 | 43.07 | 44.05 | +2.299% | 66,141 | +24.064% | |
| 2026-01-28 | 44.62 | 44.62 | 42.98 | 43.06 | -3.192% | 76,200 | +26.916% | |
| 2026-01-27 | 44.19 | 44.66 | 43.67 | 44.48 | +0.520% | 58,142 | +22.864% | |
| 2026-01-26 | 44.36 | 44.74 | 43.84 | 44.25 | -0.428% | 72,724 | +23.503% | |
| 2026-01-23 | 43.44 | 45.59 | 43.44 | 44.44 | +1.973% | 126,546 | +22.975% | |
| 2026-01-22 | 43.39 | 44.83 | 43.31 | 43.58 | +1.538% | 77,264 | +25.402% | |
| 2026-01-21 | 41.95 | 43.13 | 41.84 | 42.92 | +3.596% | 101,106 | +27.330% | |
| 2026-01-20 | 41.90 | 42.49 | 41.34 | 41.43 | -2.724% | 74,776 | +31.909% | |
| 2026-01-16 | 42.57 | 43.06 | 42.30 | 42.59 | -0.211% | 64,551 | +28.317% | |
| 2026-01-15 | 42.39 | 43.19 | 42.28 | 42.68 | +0.970% | 67,019 | +28.046% | |
| 2026-01-14 | 41.59 | 42.87 | 41.07 | 42.27 | +1.149% | 74,877 | +29.288% | |
| 2026-01-13 | 41.51 | 42.09 | 41.20 | 41.79 | +0.192% | 53,564 | +30.773% | |
| 2026-01-12 | 41.37 | 41.89 | 40.84 | 41.71 | +0.409% | 56,293 | +31.024% | |
| 2026-01-09 | 41.28 | 41.57 | 40.66 | 41.54 | +0.459% | 65,946 | +31.560% | |
| 2026-01-08 | 40.27 | 41.43 | 39.94 | 41.35 | +1.998% | 168,603 | +32.164% | |
| 2026-01-07 | 40.56 | 41.36 | 39.85 | 40.54 | -0.320% | 54,698 | +34.805% | |
| 2026-01-06 | 40.94 | 40.94 | 40.09 | 40.67 | -1.262% | 57,980 | +34.374% | |
| 2026-01-05 | 40.50 | 42.01 | 40.36 | 41.19 | +1.516% | 86,087 | +32.678% | |
| 2026-01-02 | 41.77 | 41.79 | 40.36 | 40.58 | -2.276% | 89,237 | +34.689% | |
| 2025-12-31 | 41.90 | 42.31 | 41.46 | 41.52 | -1.072% | 94,460 | +31.623% | |
| 2025-12-30 | 42.03 | 42.92 | 40.98 | 41.97 | -0.095% | 121,610 | +30.212% | |
| 2025-12-29 | 42.32 | 42.55 | 41.84 | 42.01 | -0.686% | 124,610 | +30.088% | |
| 2025-12-26 | 42.19 | 43.04 | 41.73 | 42.30 | +0.118% | 101,584 | +29.196% | |
| 2025-12-24 | 42.20 | 42.51 | 41.84 | 42.25 | +0.619% | 28,659 | +29.349% | |
| 2025-12-23 | 42.34 | 42.93 | 41.86 | 41.99 | -0.873% | 80,607 | +30.150% | |
| 2025-12-22 | 43.64 | 43.84 | 42.26 | 42.36 | -2.216% | 68,258 | +29.013% | |
| 2025-12-19 | 44.30 | 45.10 | 43.22 | 43.32 | -2.674% | 175,931 | +26.154% | |
| 2025-12-18 | 43.99 | 44.55 | 43.74 | 44.51 | +1.830% | 63,313 | +22.781% | |
| 2025-12-17 | 43.68 | 43.89 | 43.38 | 43.71 | -0.126% | 55,333 | +25.029% | |
| 2025-12-16 | 43.77 | 44.27 | 43.37 | 43.77 | -0.262% | 78,321 | +24.871% | |
| 2025-12-15 | 44.99 | 45.24 | 43.73 | 43.88 | -1.834% | 101,724 | +24.544% | |
| 2025-12-12 | 43.87 | 44.81 | 43.73 | 44.70 | +2.405% | 100,753 | +22.260% | |
| 2025-12-11 | 43.09 | 43.68 | 42.89 | 43.65 | +1.630% | 77,943 | +25.200% | |
| 2025-12-10 | 42.30 | 43.27 | 41.72 | 42.95 | +1.011% | 132,657 | +27.241% | |
| 2025-12-09 | 42.27 | 42.90 | 42.27 | 42.52 | +0.663% | 55,037 | +28.528% | |
| 2025-12-08 | 43.17 | 43.43 | 42.17 | 42.24 | -2.064% | 101,384 | +29.380% | |
| 2025-12-05 | 42.99 | 43.26 | 42.68 | 43.13 | -0.162% | 64,815 | +26.710% | Div $0.320 |
| 2025-12-04 | 43.39 | 43.68 | 43.04 | 43.20 | -0.906% | 70,092 | +26.505% | |
| 2025-12-03 | 42.57 | 43.67 | 42.57 | 43.59 | +2.625% | 69,884 | +25.358% | |
| 2025-12-02 | 42.84 | 43.12 | 42.44 | 42.48 | -0.492% | 66,097 | +28.649% | |
| 2025-12-01 | 41.61 | 42.71 | 40.52 | 42.69 | +1.643% | 89,563 | +28.016% | |
| 2025-11-28 | 41.91 | 42.10 | 41.70 | 42.00 | +0.048% | 39,922 | +30.119% | |
| 2025-11-26 | 41.97 | 42.48 | 41.38 | 41.98 | -0.048% | 90,585 | +30.181% | |
| 2025-11-25 | 41.57 | 42.23 | 40.50 | 42.00 | +1.621% | 120,073 | +30.119% | |
| 2025-11-24 | 41.46 | 41.79 | 40.50 | 41.33 | -0.649% | 368,343 | +32.228% | |
| 2025-11-21 | 40.24 | 41.60 | 40.12 | 41.60 | +3.650% | 100,651 | +31.370% | |
| 2025-11-20 | 40.58 | 40.77 | 39.83 | 40.13 | +0.237% | 72,148 | +36.165% | |
| 2025-11-19 | 40.44 | 40.44 | 39.87 | 40.04 | -0.989% | 80,218 | +36.489% | |
| 2025-11-18 | 40.68 | 41.00 | 40.28 | 40.44 | -1.125% | 99,561 | +35.138% | |
| 2025-11-17 | 41.05 | 41.48 | 40.70 | 40.90 | -0.945% | 118,080 | +33.619% | |
| 2025-11-14 | 41.57 | 41.66 | 40.26 | 41.29 | -0.864% | 81,735 | +32.357% | |
| 2025-11-13 | 41.71 | 41.81 | 41.19 | 41.65 | -0.287% | 102,496 | +31.212% | |
| 2025-11-12 | 41.71 | 42.07 | 41.33 | 41.77 | +0.048% | 77,720 | +30.836% | |
| 2025-11-11 | 41.08 | 41.87 | 40.63 | 41.75 | +1.483% | 89,746 | +30.898% | |
| 2025-11-10 | 40.20 | 41.16 | 40.01 | 41.14 | +4.020% | 90,942 | +32.839% | |
| 2025-11-07 | 39.75 | 39.99 | 39.05 | 39.55 | -0.503% | 61,600 | +38.180% | |
| 2025-11-06 | 40.26 | 40.35 | 39.56 | 39.75 | -1.658% | 102,064 | +37.484% | |
| 2025-11-05 | 39.29 | 40.44 | 39.25 | 40.42 | +3.244% | 67,190 | +35.205% | |
| 2025-11-04 | 39.16 | 39.52 | 38.61 | 39.15 | -0.255% | 81,915 | +39.591% | |
| 2025-11-03 | 39.44 | 39.61 | 38.82 | 39.25 | -0.708% | 98,917 | +39.236% | |
| 2025-10-31 | 39.23 | 40.07 | 38.42 | 39.53 | +0.076% | 287,618 | +38.249% | |
| 2025-10-30 | 39.13 | 39.84 | 38.85 | 39.50 | +0.765% | 94,984 | +38.354% | |
| 2025-10-29 | 39.89 | 39.99 | 39.13 | 39.20 | -1.877% | 213,197 | +39.413% | |
| 2025-10-28 | 39.74 | 40.00 | 39.02 | 39.95 | +0.427% | 55,975 | +36.796% | |
| 2025-10-27 | 39.15 | 40.13 | 38.97 | 39.78 | +1.869% | 65,317 | +37.381% | |
| 2025-10-24 | 39.56 | 39.92 | 38.72 | 39.05 | -0.964% | 81,658 | +39.949% | |
| 2025-10-23 | 38.62 | 39.43 | 38.20 | 39.43 | +3.654% | 95,500 | +38.600% | |
| 2025-10-22 | 38.17 | 38.52 | 37.81 | 38.04 | -0.157% | 62,547 | +43.665% | |
| 2025-10-21 | 37.93 | 38.17 | 37.59 | 38.10 | +0.581% | 76,593 | +43.438% | |
| 2025-10-20 | 37.31 | 37.89 | 37.27 | 37.88 | +1.855% | 239,787 | +44.271% | |
| 2025-10-17 | 36.81 | 37.90 | 36.59 | 37.19 | +1.115% | 63,526 | +46.948% | |
| 2025-10-16 | 36.93 | 37.46 | 36.07 | 36.78 | -0.487% | 134,458 | +48.586% | |
| 2025-10-15 | 37.10 | 37.52 | 36.52 | 36.96 | -0.108% | 150,989 | +47.863% | |
| 2025-10-14 | 36.50 | 37.45 | 36.41 | 37.00 | +0.353% | 274,180 | +47.703% | |
| 2025-10-13 | 37.40 | 37.51 | 36.58 | 36.87 | -0.405% | 76,203 | +48.223% | |
| 2025-10-10 | 37.75 | 38.17 | 36.92 | 37.02 | -1.934% | 58,616 | +47.623% | |
| 2025-10-09 | 38.45 | 39.91 | 37.70 | 37.75 | -2.177% | 66,124 | +44.768% | |
| 2025-10-08 | 38.70 | 38.90 | 38.53 | 38.59 | -0.284% | 40,887 | +41.617% | |
| 2025-10-07 | 39.16 | 39.55 | 38.62 | 38.70 | -1.149% | 63,881 | +41.214% | |
| 2025-10-06 | 39.51 | 39.80 | 39.08 | 39.15 | -0.861% | 68,490 | +39.591% | |
| 2025-10-03 | 39.27 | 39.87 | 39.27 | 39.49 | +0.740% | 43,192 | +38.389% | |
| 2025-10-02 | 39.12 | 39.29 | 38.51 | 39.20 | +0.102% | 48,735 | +39.413% | |
| 2025-10-01 | 39.13 | 39.40 | 38.69 | 39.16 | -0.432% | 54,381 | +39.556% | |
| 2025-09-30 | 39.48 | 39.95 | 39.05 | 39.33 | -0.907% | 45,175 | +38.952% | |
| 2025-09-29 | 40.42 | 40.42 | 39.58 | 39.69 | -1.733% | 42,200 | +37.692% | |
| 2025-09-26 | 40.49 | 40.85 | 40.29 | 40.39 | -0.321% | 37,463 | +35.306% | |
| 2025-09-25 | 40.60 | 41.14 | 40.35 | 40.52 | -0.589% | 36,284 | +34.872% | |
| 2025-09-24 | 41.18 | 41.52 | 40.55 | 40.76 | -1.260% | 34,055 | +34.078% | |
| 2025-09-23 | 40.90 | 42.11 | 40.90 | 41.28 | -0.602% | 40,409 | +32.389% | |
| 2025-09-22 | 41.33 | 42.00 | 41.23 | 41.53 | +0.096% | 55,261 | +31.592% | |
| 2025-09-19 | 42.81 | 42.81 | 41.39 | 41.49 | -2.856% | 109,642 | +31.718% | |
| 2025-09-18 | 42.04 | 42.74 | 41.63 | 42.71 | +1.449% | 118,934 | +27.956% | |
| 2025-09-17 | 42.00 | 42.79 | 41.79 | 42.10 | +0.238% | 74,521 | +29.810% | |
| 2025-09-16 | 42.58 | 42.79 | 41.86 | 42.00 | -1.362% | 45,348 | +30.119% | |
| 2025-09-15 | 42.85 | 42.85 | 42.31 | 42.58 | -0.421% | 34,235 | +28.347% | |
| 2025-09-12 | 43.54 | 43.71 | 42.65 | 42.76 | -1.746% | 28,327 | +27.806% | |
| 2025-09-11 | 42.69 | 43.52 | 42.28 | 43.52 | +2.304% | 40,399 | +25.574% | |
| 2025-09-10 | 42.57 | 42.85 | 42.20 | 42.54 | -0.211% | 38,138 | +28.467% | |
| 2025-09-09 | 42.85 | 43.01 | 42.48 | 42.63 | -0.976% | 39,337 | +28.196% | |
| 2025-09-08 | 43.38 | 43.40 | 42.74 | 43.05 | +0.023% | 30,584 | +26.945% | |
| 2025-09-05 | 43.57 | 44.06 | 42.34 | 43.04 | -1.600% | 39,797 | +26.975% | Div $0.310 |
| 2025-09-04 | 43.01 | 43.74 | 42.71 | 43.74 | +1.792% | 42,937 | +24.943% | |
| 2025-09-03 | 43.04 | 43.27 | 42.45 | 42.97 | -0.578% | 49,014 | +27.182% | |
| 2025-09-02 | 42.75 | 43.27 | 42.20 | 43.22 | +0.232% | 48,946 | +26.446% | |
| 2025-08-29 | 43.05 | 43.38 | 42.83 | 43.12 | +0.349% | 34,094 | +26.739% | |
| 2025-08-28 | 43.23 | 43.66 | 42.87 | 42.97 | +0.023% | 32,944 | +27.182% | |
| 2025-08-27 | 43.28 | 43.55 | 42.81 | 42.96 | -1.082% | 47,265 | +27.211% | |
| 2025-08-26 | 43.11 | 43.68 | 43.06 | 43.43 | +0.463% | 35,684 | +25.835% | |
| 2025-08-25 | 43.14 | 43.51 | 42.66 | 43.23 | -0.506% | 36,296 | +26.417% | |
| 2025-08-22 | 42.15 | 43.47 | 41.98 | 43.45 | +3.650% | 82,591 | +25.777% | |
| 2025-08-21 | 42.27 | 42.67 | 41.52 | 41.92 | -1.085% | 130,604 | +30.367% | |
| 2025-08-20 | 42.59 | 42.74 | 42.21 | 42.38 | -0.130% | 40,669 | +28.952% | |
| 2025-08-19 | 42.23 | 42.62 | 42.05 | 42.44 | +0.844% | 45,722 | +28.785% | |
| 2025-08-18 | 42.43 | 42.81 | 42.06 | 42.08 | -1.360% | 48,012 | +29.872% | |
| 2025-08-15 | 42.44 | 42.69 | 41.54 | 42.66 | +1.150% | 189,177 | +28.106% | |
| 2025-08-14 | 42.20 | 42.60 | 41.73 | 42.17 | -1.391% | 88,673 | +29.579% | |
| 2025-08-13 | 42.72 | 43.34 | 42.45 | 42.77 | +0.849% | 35,775 | +27.776% | |
| 2025-08-12 | 42.35 | 43.23 | 42.32 | 42.41 | +0.832% | 47,126 | +28.861% | |
| 2025-08-11 | 41.49 | 42.07 | 41.15 | 42.06 | +1.988% | 49,954 | +29.933% | |
| 2025-08-08 | 41.28 | 42.10 | 40.95 | 41.24 | -0.097% | 66,349 | +32.517% | |
| 2025-08-07 | 42.23 | 42.74 | 40.50 | 41.28 | -1.315% | 66,355 | +32.389% | |
| 2025-08-06 | 41.31 | 41.94 | 41.09 | 41.83 | +1.320% | 56,037 | +30.648% | |
| 2025-08-05 | 41.27 | 41.34 | 40.51 | 41.28 | +0.818% | 54,196 | +32.373% | |
| 2025-08-04 | 39.87 | 41.11 | 39.79 | 40.95 | +3.331% | 66,127 | +33.455% | |
| 2025-08-01 | 39.63 | 39.78 | 38.89 | 39.63 | -0.950% | 69,635 | +37.901% | |
| 2025-07-31 | 39.96 | 40.98 | 39.56 | 40.01 | -0.843% | 95,410 | +36.591% | |
| 2025-07-30 | 41.39 | 41.72 | 40.23 | 40.35 | -2.182% | 57,532 | +35.440% | |
| 2025-07-29 | 42.32 | 42.34 | 41.18 | 41.25 | -1.645% | 63,842 | +32.485% | |
| 2025-07-28 | 41.75 | 42.27 | 41.13 | 41.94 | +0.095% | 75,425 | +30.305% | |
| 2025-07-25 | 42.13 | 42.45 | 41.78 | 41.90 | -0.119% | 56,800 | +30.430% | |
| 2025-07-24 | 43.32 | 43.45 | 41.85 | 41.95 | -3.784% | 140,440 | +30.274% | |
| 2025-07-23 | 43.49 | 43.69 | 43.06 | 43.60 | +1.160% | 41,379 | +25.344% | |
| 2025-07-22 | 43.65 | 43.94 | 43.10 | 43.10 | -0.554% | 54,738 | +26.798% | |
| 2025-07-21 | 43.01 | 43.81 | 43.01 | 43.34 | +0.767% | 50,026 | +26.096% | |
| 2025-07-18 | 44.98 | 44.98 | 42.31 | 43.01 | -3.974% | 81,621 | +27.063% | |
| 2025-07-17 | 43.62 | 45.27 | 43.27 | 44.79 | +0.403% | 64,181 | +22.014% | |
| 2025-07-16 | 44.49 | 44.71 | 43.65 | 44.61 | +0.996% | 67,339 | +22.506% | |
| 2025-07-15 | 44.00 | 44.56 | 44.00 | 44.17 | -0.023% | 93,082 | +23.727% | |
| 2025-07-14 | 43.77 | 44.19 | 43.16 | 44.18 | +0.341% | 35,603 | +23.699% | |
| 2025-07-11 | 44.70 | 44.70 | 43.85 | 44.03 | -1.894% | 44,369 | +24.120% | |
| 2025-07-10 | 44.82 | 45.19 | 44.70 | 44.88 | -0.289% | 46,907 | +21.769% | |
| 2025-07-09 | 45.29 | 45.38 | 44.76 | 45.01 | -0.772% | 53,503 | +21.417% | |
| 2025-07-08 | 45.45 | 45.88 | 45.19 | 45.36 | -0.330% | 62,792 | +20.481% | |
| 2025-07-07 | 46.05 | 47.00 | 45.37 | 45.51 | -1.494% | 40,442 | +20.083% | |
| 2025-07-03 | 45.99 | 46.51 | 44.71 | 46.20 | +1.160% | 118,639 | +18.290% | |
| 2025-07-02 | 45.17 | 46.00 | 45.06 | 45.67 | +0.772% | 54,521 | +19.663% | |
| 2025-07-01 | 43.44 | 45.47 | 43.44 | 45.32 | +4.304% | 64,198 | +20.587% | |
| 2025-06-30 | 44.01 | 44.24 | 43.31 | 43.45 | -1.697% | 67,338 | +25.777% | |
| 2025-06-27 | 42.99 | 44.59 | 42.82 | 44.20 | +3.175% | 313,262 | +23.643% | |
| 2025-06-26 | 42.34 | 43.00 | 42.34 | 42.84 | +0.871% | 25,047 | +27.568% | |
| 2025-06-25 | 42.55 | 42.99 | 42.05 | 42.47 | -0.492% | 27,233 | +28.679% | |
| 2025-06-24 | 42.51 | 42.98 | 42.22 | 42.68 | +0.613% | 31,008 | +28.046% | |
| 2025-06-23 | 41.22 | 42.57 | 41.22 | 42.42 | +2.563% | 34,424 | +28.831% | |
| 2025-06-20 | 41.88 | 41.99 | 41.31 | 41.36 | -0.768% | 70,563 | +32.132% | |
| 2025-06-18 | 41.16 | 42.02 | 41.16 | 41.68 | +0.822% | 31,850 | +31.118% | |
| 2025-06-17 | 40.98 | 41.63 | 40.98 | 41.34 | -0.048% | 39,671 | +32.196% | |
| 2025-06-16 | 41.43 | 41.77 | 41.06 | 41.36 | +0.024% | 32,773 | +32.132% | |
| 2025-06-13 | 42.25 | 42.52 | 41.23 | 41.35 | -3.275% | 51,629 | +32.164% | |
| 2025-06-12 | 42.74 | 43.07 | 42.20 | 42.75 | +0.164% | 46,287 | +27.836% | |
| 2025-06-11 | 43.16 | 43.36 | 42.52 | 42.68 | -0.906% | 40,410 | +28.046% | |
| 2025-06-10 | 42.89 | 43.12 | 42.64 | 43.07 | +1.008% | 41,122 | +26.886% | |
| 2025-06-09 | 42.39 | 42.67 | 42.03 | 42.64 | +0.471% | 36,068 | +28.166% | |
| 2025-06-06 | 42.25 | 42.44 | 41.76 | 42.44 | +1.580% | 36,004 | +28.770% | |
| 2025-06-05 | 41.76 | 42.01 | 41.55 | 41.78 | -0.060% | 45,622 | +30.804% | |
| 2025-06-04 | 42.47 | 42.60 | 41.72 | 41.80 | -1.112% | 45,185 | +30.726% | |
| 2025-06-03 | 41.78 | 43.09 | 41.78 | 42.27 | +0.368% | 36,385 | +29.273% | Div $0.310 |
| 2025-06-02 | 42.52 | 42.63 | 41.72 | 42.12 | -0.426% | 43,671 | +29.748% | |
| 2025-05-30 | 42.51 | 42.82 | 42.20 | 42.30 | -1.145% | 67,223 | +29.196% | |
| 2025-05-29 | 42.86 | 43.08 | 42.56 | 42.79 | 0.000% | 25,507 | +27.717% | |
| 2025-05-28 | 43.14 | 43.20 | 42.74 | 42.79 | -1.269% | 40,150 | +27.717% | |
| 2025-05-27 | 42.81 | 43.61 | 41.96 | 43.34 | +2.024% | 48,740 | +26.096% | |
| 2025-05-23 | 42.00 | 42.64 | 42.00 | 42.48 | -0.071% | 40,694 | +28.649% | |
| 2025-05-22 | 42.36 | 43.04 | 42.26 | 42.51 | -0.375% | 58,388 | +28.558% | |
| 2025-05-21 | 42.53 | 43.03 | 42.35 | 42.67 | -0.582% | 63,578 | +28.076% | |
| 2025-05-20 | 42.73 | 43.03 | 42.50 | 42.92 | +0.023% | 37,077 | +27.330% | |
| 2025-05-19 | 42.44 | 43.42 | 42.13 | 42.91 | +0.327% | 33,268 | +27.360% | |
| 2025-05-16 | 43.09 | 43.10 | 42.64 | 42.77 | -1.087% | 54,341 | +27.776% | |
| 2025-05-15 | 42.88 | 43.53 | 42.88 | 43.24 | +0.746% | 28,428 | +26.388% | |
| 2025-05-14 | 43.21 | 43.32 | 42.87 | 42.92 | -1.288% | 52,937 | +27.330% | |
| 2025-05-13 | 43.20 | 43.83 | 42.94 | 43.48 | +1.447% | 38,366 | +25.690% | |
| 2025-05-12 | 43.51 | 43.94 | 42.78 | 42.86 | +1.396% | 52,775 | +27.508% | |
| 2025-05-09 | 42.51 | 42.67 | 41.92 | 42.27 | -0.937% | 39,780 | +29.288% | |
| 2025-05-08 | 41.72 | 42.78 | 41.70 | 42.67 | +2.351% | 59,446 | +28.076% | |
| 2025-05-07 | 41.51 | 42.12 | 41.43 | 41.69 | +0.871% | 55,769 | +31.087% | |
| 2025-05-06 | 41.25 | 41.73 | 41.04 | 41.33 | -0.241% | 44,193 | +32.228% | |
| 2025-05-05 | 41.24 | 42.06 | 41.24 | 41.43 | -0.409% | 44,736 | +31.909% | |
| 2025-05-02 | 41.46 | 41.81 | 41.11 | 41.60 | +0.726% | 87,367 | +31.370% | |
| 2025-05-01 | 40.91 | 41.73 | 40.64 | 41.30 | +1.375% | 47,931 | +32.324% | |
| 2025-04-30 | 40.87 | 41.32 | 40.16 | 40.74 | -1.092% | 125,550 | +34.143% | |
| 2025-04-29 | 40.84 | 41.54 | 40.48 | 41.19 | 0.000% | 51,141 | +32.678% |