CASY
Casey's General Stores Inc
stockNASDAQ
Market OpenOct 22, 2026 2:26:01 PM EDT
708.72USD+1.946%(+13.53)291,721
CASY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 699.81 | 712.84 | 698.20 | 708.72 | +1.946% | 291,721 | 0.000% | |
| 2026-10-21 | 681.00 | 697.31 | 680.79 | 695.19 | +1.560% | 414,195 | +1.946% | |
| 2026-10-20 | 700.24 | 710.41 | 683.83 | 684.51 | -1.329% | 463,216 | +3.537% | |
| 2026-10-19 | 689.26 | 700.84 | 687.15 | 693.73 | +0.654% | 495,254 | +2.161% | |
| 2026-10-16 | 680.62 | 691.29 | 678.86 | 689.22 | +2.314% | 546,456 | +2.829% | |
| 2026-10-15 | 671.41 | 682.02 | 667.91 | 673.63 | +3.063% | 484,312 | +5.209% | |
| 2026-10-14 | 640.30 | 653.93 | 634.92 | 653.61 | +1.850% | 374,099 | +8.432% | |
| 2026-10-13 | 651.76 | 651.97 | 639.07 | 641.74 | -0.616% | 350,064 | +10.437% | |
| 2026-10-12 | 651.00 | 652.05 | 642.06 | 645.72 | -0.085% | 254,174 | +9.757% | |
| 2026-10-09 | 644.85 | 649.01 | 636.99 | 646.27 | +0.621% | 423,298 | +9.663% | |
| 2026-10-08 | 642.00 | 647.73 | 637.32 | 642.28 | +1.426% | 480,052 | +10.344% | |
| 2026-10-07 | 624.10 | 639.34 | 622.02 | 633.25 | +2.005% | 507,426 | +11.918% | |
| 2026-10-06 | 620.04 | 633.37 | 612.83 | 620.80 | +0.562% | 643,709 | +14.162% | |
| 2026-10-05 | 617.37 | 619.04 | 600.31 | 617.33 | -0.070% | 606,643 | +14.804% | |
| 2026-10-02 | 622.01 | 626.16 | 609.37 | 617.76 | -0.281% | 608,767 | +14.724% | |
| 2026-10-01 | 609.68 | 622.00 | 601.00 | 619.50 | +1.814% | 690,972 | +14.402% | |
| 2026-09-30 | 602.87 | 613.16 | 599.07 | 608.46 | +1.427% | 608,492 | +16.478% | |
| 2026-09-29 | 606.24 | 607.54 | 595.83 | 599.90 | -1.046% | 441,819 | +18.140% | |
| 2026-09-28 | 601.23 | 615.95 | 596.51 | 606.24 | +1.300% | 875,580 | +16.904% | |
| 2026-09-25 | 598.45 | 600.13 | 589.56 | 598.46 | -0.065% | 509,516 | +18.424% | |
| 2026-09-24 | 601.95 | 604.00 | 594.61 | 598.85 | +0.258% | 612,070 | +18.347% | |
| 2026-09-23 | 584.81 | 609.25 | 575.10 | 597.31 | +2.134% | 1,023,446 | +18.652% | |
| 2026-09-22 | 585.34 | 588.00 | 576.11 | 584.83 | -0.087% | 757,003 | +21.184% | |
| 2026-09-21 | 591.00 | 597.93 | 584.16 | 585.34 | -2.032% | 647,016 | +21.078% | |
| 2026-09-18 | 608.15 | 609.10 | 596.83 | 597.48 | -1.641% | 1,085,089 | +18.618% | |
| 2026-09-17 | 591.04 | 612.30 | 588.03 | 607.45 | +3.132% | 623,778 | +16.671% | |
| 2026-09-16 | 590.00 | 601.67 | 586.25 | 589.00 | +0.317% | 729,924 | +20.326% | |
| 2026-09-15 | 617.59 | 619.79 | 586.42 | 587.14 | -5.545% | 823,849 | +20.707% | |
| 2026-09-14 | 615.35 | 628.09 | 612.18 | 621.61 | +0.998% | 622,961 | +14.014% | |
| 2026-09-11 | 628.48 | 628.48 | 606.47 | 615.47 | -1.939% | 624,354 | +15.151% | |
| 2026-09-10 | 632.00 | 656.50 | 627.59 | 627.64 | -0.221% | 1,120,658 | +12.918% | |
| 2026-09-09 | 627.48 | 634.07 | 595.02 | 629.03 | -14.242% | 2,584,878 | +12.669% | |
| 2026-09-08 | 754.66 | 767.98 | 730.30 | 733.49 | -2.989% | 938,704 | -3.377% | |
| 2026-09-04 | 751.26 | 767.00 | 747.28 | 756.09 | -0.307% | 405,415 | -6.265% | |
| 2026-09-03 | 750.94 | 765.75 | 740.21 | 758.42 | +0.641% | 374,344 | -6.553% | |
| 2026-09-02 | 763.66 | 766.61 | 745.74 | 753.59 | -1.737% | 376,689 | -5.954% | |
| 2026-09-01 | 758.88 | 778.59 | 753.27 | 766.91 | +1.954% | 433,973 | -7.588% | |
| 2026-08-31 | 756.34 | 764.18 | 747.16 | 752.21 | -0.432% | 419,769 | -5.782% | |
| 2026-08-28 | 760.00 | 762.96 | 740.00 | 755.47 | -1.036% | 442,226 | -6.188% | |
| 2026-08-27 | 799.36 | 803.51 | 762.04 | 763.38 | -5.419% | 454,896 | -7.160% | |
| 2026-08-26 | 822.49 | 827.63 | 806.50 | 807.12 | -2.158% | 224,402 | -12.191% | |
| 2026-08-25 | 855.80 | 860.00 | 820.21 | 824.92 | -3.429% | 260,098 | -14.086% | |
| 2026-08-24 | 842.49 | 856.34 | 834.47 | 854.21 | +2.210% | 202,565 | -17.032% | |
| 2026-08-21 | 839.78 | 839.78 | 824.00 | 835.74 | +0.888% | 349,350 | -15.199% | |
| 2026-08-20 | 822.00 | 839.05 | 817.97 | 828.38 | -0.929% | 306,612 | -14.445% | |
| 2026-08-19 | 854.19 | 868.01 | 833.60 | 836.15 | -2.205% | 267,484 | -15.240% | |
| 2026-08-18 | 870.62 | 882.68 | 851.84 | 855.00 | -1.725% | 269,401 | -17.109% | |
| 2026-08-17 | 846.64 | 875.05 | 842.02 | 870.01 | +2.783% | 334,577 | -18.539% | |
| 2026-08-14 | 854.17 | 857.79 | 844.93 | 846.45 | -0.859% | 242,700 | -16.271% | |
| 2026-08-13 | 843.12 | 856.33 | 839.70 | 853.78 | +1.758% | 258,739 | -16.990% | |
| 2026-08-12 | 826.43 | 841.80 | 825.59 | 839.03 | +1.099% | 227,077 | -15.531% | |
| 2026-08-11 | 844.40 | 859.98 | 827.68 | 829.91 | -2.873% | 246,133 | -14.603% | |
| 2026-08-10 | 825.28 | 855.05 | 825.28 | 854.46 | +2.459% | 383,762 | -17.056% | |
| 2026-08-07 | 826.47 | 837.60 | 818.42 | 833.95 | +0.184% | 270,019 | -15.016% | |
| 2026-08-06 | 860.78 | 866.00 | 811.19 | 832.42 | -2.397% | 323,815 | -14.860% | |
| 2026-08-05 | 856.20 | 863.18 | 841.34 | 852.86 | +0.259% | 290,730 | -16.901% | |
| 2026-08-04 | 859.66 | 868.59 | 850.21 | 850.66 | -1.129% | 376,391 | -16.686% | |
| 2026-08-03 | 868.52 | 872.49 | 848.06 | 860.37 | -1.220% | 269,934 | -17.626% | |
| 2026-07-31 | 867.06 | 879.66 | 863.67 | 871.00 | +0.403% | 218,970 | -18.631% | Div $0.650 |
| 2026-07-30 | 867.19 | 879.00 | 858.35 | 867.50 | +0.039% | 236,461 | -18.303% | |
| 2026-07-29 | 858.15 | 885.49 | 858.15 | 867.16 | +1.202% | 350,027 | -18.271% | |
| 2026-07-28 | 867.00 | 878.51 | 854.22 | 856.86 | +0.408% | 388,869 | -17.289% | |
| 2026-07-27 | 867.43 | 867.43 | 840.42 | 853.38 | -0.957% | 292,042 | -16.951% | |
| 2026-07-24 | 880.00 | 882.77 | 848.62 | 861.63 | -1.556% | 250,107 | -17.747% | |
| 2026-07-23 | 849.56 | 880.14 | 840.00 | 875.25 | +2.161% | 372,706 | -19.027% | |
| 2026-07-22 | 863.86 | 869.97 | 856.49 | 856.74 | -0.177% | 169,824 | -17.277% | |
| 2026-07-21 | 874.01 | 874.01 | 857.50 | 858.26 | -0.946% | 301,591 | -17.424% | |
| 2026-07-20 | 861.58 | 873.05 | 859.13 | 866.46 | +0.854% | 266,611 | -18.205% | |
| 2026-07-17 | 834.46 | 862.67 | 820.00 | 859.12 | +3.879% | 332,932 | -17.506% | |
| 2026-07-16 | 805.67 | 832.00 | 805.67 | 827.04 | +2.294% | 238,696 | -14.306% | |
| 2026-07-15 | 846.00 | 847.17 | 805.63 | 808.49 | -4.568% | 344,915 | -12.340% | |
| 2026-07-14 | 867.98 | 869.99 | 845.11 | 847.19 | -1.386% | 394,608 | -16.345% | |
| 2026-07-13 | 830.71 | 862.29 | 827.00 | 859.10 | +4.790% | 505,588 | -17.504% | |
| 2026-07-10 | 825.05 | 830.00 | 813.38 | 819.83 | -0.264% | 272,140 | -13.553% | |
| 2026-07-09 | 841.70 | 845.00 | 819.95 | 822.00 | -2.503% | 377,409 | -13.781% | |
| 2026-07-08 | 810.01 | 844.48 | 804.54 | 843.10 | +5.126% | 777,672 | -15.939% | |
| 2026-07-07 | 814.17 | 820.09 | 792.32 | 801.99 | -0.643% | 538,106 | -11.630% | |
| 2026-07-06 | 800.00 | 810.00 | 792.88 | 807.18 | +1.224% | 518,955 | -12.198% | |
| 2026-07-02 | 784.28 | 799.16 | 781.23 | 797.42 | +1.675% | 517,399 | -11.123% | |
| 2026-07-01 | 793.59 | 793.59 | 771.61 | 784.28 | -1.322% | 507,283 | -9.634% | |
| 2026-06-30 | 785.18 | 799.93 | 765.03 | 794.79 | +1.865% | 645,004 | -10.829% | |
| 2026-06-29 | 792.81 | 804.66 | 765.62 | 780.24 | +0.207% | 751,118 | -9.166% | |
| 2026-06-26 | 786.78 | 793.64 | 763.25 | 778.63 | -0.775% | 1,426,733 | -8.979% | |
| 2026-06-25 | 800.00 | 801.00 | 777.33 | 784.71 | -2.076% | 708,400 | -9.684% | |
| 2026-06-24 | 833.41 | 835.63 | 762.76 | 801.35 | -3.671% | 901,459 | -11.559% | |
| 2026-06-23 | 835.01 | 839.51 | 826.00 | 831.89 | +0.026% | 441,623 | -14.806% | |
| 2026-06-22 | 845.00 | 845.00 | 830.56 | 831.67 | -1.256% | 378,227 | -14.784% | |
| 2026-06-18 | 859.56 | 862.38 | 832.50 | 842.25 | -1.011% | 789,076 | -15.854% | |
| 2026-06-17 | 860.62 | 865.75 | 840.00 | 850.85 | -1.668% | 407,531 | -16.704% | |
| 2026-06-16 | 873.17 | 887.39 | 863.01 | 865.28 | -0.815% | 408,917 | -18.094% | |
| 2026-06-15 | 900.65 | 900.65 | 853.45 | 872.39 | -2.542% | 583,366 | -18.761% | |
| 2026-06-12 | 920.00 | 927.30 | 885.44 | 895.14 | -2.307% | 491,167 | -20.826% | |
| 2026-06-11 | 919.18 | 927.85 | 890.00 | 916.28 | +0.074% | 893,199 | -22.652% | |
| 2026-06-10 | 800.65 | 917.47 | 793.01 | 915.60 | +20.287% | 2,010,582 | -22.595% | |
| 2026-06-09 | 756.71 | 768.35 | 749.45 | 761.18 | +1.271% | 1,023,736 | -6.892% | |
| 2026-06-08 | 758.98 | 765.00 | 750.35 | 751.63 | -1.349% | 503,350 | -5.709% | |
| 2026-06-05 | 760.68 | 771.44 | 759.17 | 761.91 | +0.045% | 434,943 | -6.981% | |
| 2026-06-04 | 775.98 | 780.34 | 757.58 | 761.57 | -1.630% | 448,025 | -6.940% | |
| 2026-06-03 | 754.66 | 789.30 | 752.70 | 774.19 | +2.649% | 544,841 | -8.457% | |
| 2026-06-02 | 742.51 | 764.00 | 740.00 | 754.21 | +1.157% | 420,895 | -6.031% | |
| 2026-06-01 | 759.18 | 770.00 | 739.18 | 745.58 | -2.810% | 638,709 | -4.944% | |
| 2026-05-29 | 777.54 | 784.29 | 754.09 | 767.14 | -1.771% | 1,061,647 | -7.615% | |
| 2026-05-28 | 792.88 | 802.58 | 768.55 | 780.97 | -0.435% | 679,392 | -9.251% | |
| 2026-05-27 | 809.41 | 816.55 | 779.38 | 784.38 | -3.092% | 733,849 | -9.646% | |
| 2026-05-26 | 827.58 | 832.70 | 807.61 | 809.41 | -1.892% | 561,904 | -12.440% | |
| 2026-05-22 | 825.00 | 834.20 | 813.54 | 825.02 | +0.027% | 487,226 | -14.097% | |
| 2026-05-21 | 843.38 | 847.29 | 809.45 | 824.80 | -3.250% | 565,097 | -14.074% | |
| 2026-05-20 | 858.31 | 877.67 | 852.17 | 852.51 | +0.042% | 364,595 | -16.867% | |
| 2026-05-19 | 851.10 | 856.44 | 838.22 | 852.15 | -0.435% | 335,971 | -16.832% | |
| 2026-05-18 | 863.17 | 868.96 | 851.41 | 855.87 | +0.366% | 371,119 | -17.193% | |
| 2026-05-15 | 873.29 | 879.99 | 844.74 | 852.75 | -2.818% | 793,810 | -16.890% | |
| 2026-05-14 | 890.00 | 901.00 | 876.53 | 877.48 | -1.225% | 446,560 | -19.232% | |
| 2026-05-13 | 871.97 | 889.99 | 868.44 | 888.36 | +2.441% | 388,543 | -20.222% | |
| 2026-05-12 | 876.70 | 879.25 | 863.25 | 867.19 | -1.126% | 475,010 | -18.274% | |
| 2026-05-11 | 864.85 | 877.53 | 859.66 | 877.07 | +2.045% | 370,722 | -19.195% | |
| 2026-05-08 | 860.37 | 868.08 | 855.73 | 859.49 | +1.004% | 256,934 | -17.542% | |
| 2026-05-07 | 853.69 | 859.69 | 832.35 | 850.95 | -0.838% | 422,877 | -16.714% | |
| 2026-05-06 | 864.99 | 865.09 | 848.00 | 858.14 | -0.488% | 365,651 | -17.412% | |
| 2026-05-05 | 856.01 | 867.56 | 854.14 | 862.35 | +1.140% | 338,143 | -17.815% | |
| 2026-05-04 | 833.75 | 857.86 | 831.36 | 852.63 | +1.999% | 397,451 | -16.878% | |
| 2026-05-01 | 822.00 | 836.71 | 821.00 | 835.92 | +1.675% | 377,679 | -15.217% | Div $0.570 |
| 2026-04-30 | 788.29 | 823.61 | 788.29 | 822.15 | +5.202% | 411,647 | -13.797% | |
| 2026-04-29 | 786.07 | 786.48 | 771.44 | 781.50 | -0.396% | 260,291 | -9.313% | |
| 2026-04-28 | 802.21 | 804.27 | 777.05 | 784.61 | -2.472% | 339,747 | -9.672% | |
| 2026-04-27 | 803.58 | 806.49 | 791.39 | 804.50 | +0.619% | 352,355 | -11.906% | |
| 2026-04-24 | 798.35 | 802.56 | 789.90 | 799.55 | +1.232% | 372,908 | -11.360% | |
| 2026-04-23 | 786.39 | 798.46 | 780.86 | 789.82 | +0.883% | 398,191 | -10.268% | |
| 2026-04-22 | 786.13 | 787.36 | 774.44 | 782.91 | +0.139% | 286,025 | -9.476% | |
| 2026-04-21 | 766.56 | 784.20 | 765.00 | 781.82 | +1.740% | 305,857 | -9.350% | |
| 2026-04-20 | 760.23 | 770.33 | 752.74 | 768.45 | +1.819% | 331,656 | -7.773% | |
| 2026-04-17 | 738.99 | 758.71 | 735.09 | 754.72 | +2.374% | 369,447 | -6.095% | |
| 2026-04-16 | 738.23 | 742.75 | 731.65 | 737.22 | +0.053% | 400,104 | -3.866% | |
| 2026-04-15 | 738.03 | 744.57 | 730.00 | 736.83 | -0.757% | 295,753 | -3.815% | |
| 2026-04-14 | 733.53 | 743.73 | 730.25 | 742.45 | +1.014% | 373,882 | -4.543% | |
| 2026-04-13 | 737.29 | 737.29 | 729.18 | 735.00 | -0.429% | 426,727 | -3.576% | |
| 2026-04-10 | 760.02 | 762.60 | 730.20 | 738.17 | -2.714% | 574,182 | -3.990% | |
| 2026-04-09 | 753.59 | 774.23 | 751.33 | 758.76 | +0.051% | 707,825 | -6.595% | |
| 2026-04-08 | 749.85 | 762.51 | 737.95 | 758.37 | +2.231% | 8,688,984 | -6.547% | |
| 2026-04-07 | 757.25 | 757.25 | 738.60 | 741.82 | -0.796% | 710,701 | -4.462% | |
| 2026-04-06 | 743.19 | 753.40 | 740.64 | 747.77 | +0.585% | 312,397 | -5.222% | |
| 2026-04-02 | 735.40 | 746.57 | 727.32 | 743.42 | +0.849% | 368,240 | -4.668% | |
| 2026-04-01 | 726.84 | 738.00 | 722.91 | 737.16 | +1.278% | 684,719 | -3.858% | |
| 2026-03-31 | 704.80 | 728.54 | 704.80 | 727.86 | +3.272% | 586,264 | -2.630% | |
| 2026-03-30 | 712.75 | 715.50 | 700.00 | 704.80 | -1.322% | 338,761 | +0.556% | |
| 2026-03-27 | 708.15 | 716.28 | 703.30 | 714.24 | +0.341% | 295,944 | -0.773% | |
| 2026-03-26 | 709.05 | 720.43 | 704.50 | 711.81 | -0.339% | 453,304 | -0.434% | |
| 2026-03-25 | 689.66 | 721.50 | 689.66 | 714.23 | +3.656% | 765,007 | -0.771% | |
| 2026-03-24 | 671.26 | 694.48 | 671.26 | 689.04 | +1.775% | 532,114 | +2.856% | |
| 2026-03-23 | 673.66 | 680.34 | 663.50 | 677.02 | +2.636% | 345,784 | +4.682% | |
| 2026-03-20 | 665.01 | 670.51 | 651.00 | 659.63 | -0.831% | 479,411 | +7.442% | |
| 2026-03-19 | 668.12 | 675.00 | 662.76 | 665.16 | -0.651% | 519,401 | +6.549% | |
| 2026-03-18 | 688.01 | 688.57 | 666.89 | 669.52 | -3.218% | 328,227 | +5.855% | |
| 2026-03-17 | 673.31 | 694.93 | 673.31 | 691.78 | +2.749% | 360,137 | +2.449% | |
| 2026-03-16 | 668.38 | 676.89 | 661.00 | 673.27 | +1.876% | 294,592 | +5.265% | |
| 2026-03-13 | 681.84 | 690.10 | 660.01 | 660.87 | -1.920% | 443,356 | +7.240% | |
| 2026-03-12 | 683.98 | 683.98 | 668.88 | 673.81 | -1.634% | 390,389 | +5.181% | |
| 2026-03-11 | 689.23 | 696.66 | 680.07 | 685.00 | -0.713% | 610,903 | +3.463% | |
| 2026-03-10 | 651.02 | 693.60 | 648.95 | 689.92 | +3.819% | 688,623 | +2.725% | |
| 2026-03-09 | 658.75 | 665.32 | 627.49 | 664.54 | -0.009% | 982,589 | +6.648% | |
| 2026-03-06 | 662.61 | 674.70 | 660.69 | 664.60 | -0.941% | 588,837 | +6.639% | |
| 2026-03-05 | 675.96 | 678.79 | 665.00 | 670.91 | -1.898% | 661,376 | +5.636% | |
| 2026-03-04 | 678.22 | 684.07 | 669.86 | 683.89 | +0.836% | 354,277 | +3.631% | |
| 2026-03-03 | 681.33 | 686.45 | 658.05 | 678.22 | -1.279% | 395,324 | +4.497% | |
| 2026-03-02 | 681.84 | 687.59 | 676.31 | 687.01 | +0.207% | 414,593 | +3.160% | |
| 2026-02-27 | 681.92 | 690.00 | 680.48 | 685.59 | +0.475% | 2,365,200 | +3.374% | |
| 2026-02-26 | 676.36 | 685.79 | 674.04 | 682.35 | +0.978% | 253,904 | +3.865% | |
| 2026-02-25 | 683.63 | 685.54 | 670.26 | 675.74 | -0.842% | 285,665 | +4.881% | |
| 2026-02-24 | 674.99 | 684.61 | 669.55 | 681.48 | +1.448% | 269,145 | +3.997% | |
| 2026-02-23 | 667.11 | 674.32 | 658.30 | 671.75 | +0.679% | 316,360 | +5.504% | |
| 2026-02-20 | 663.06 | 670.20 | 656.39 | 667.22 | +0.620% | 237,592 | +6.220% | |
| 2026-02-19 | 657.49 | 665.75 | 655.67 | 663.11 | +0.826% | 328,198 | +6.878% | |
| 2026-02-18 | 662.95 | 671.16 | 654.36 | 657.68 | -0.582% | 287,229 | +7.761% | |
| 2026-02-17 | 665.92 | 673.53 | 655.71 | 661.53 | -0.650% | 229,604 | +7.133% | |
| 2026-02-13 | 665.04 | 674.25 | 659.28 | 665.86 | +0.298% | 329,221 | +6.437% | |
| 2026-02-12 | 654.39 | 678.67 | 653.50 | 663.88 | +2.326% | 495,831 | +6.754% | |
| 2026-02-11 | 656.45 | 661.50 | 642.79 | 648.79 | -0.754% | 316,723 | +9.237% | |
| 2026-02-10 | 660.80 | 661.35 | 652.98 | 653.72 | -0.795% | 397,229 | +8.413% | |
| 2026-02-09 | 663.33 | 666.28 | 652.52 | 658.96 | -0.294% | 290,540 | +7.551% | |
| 2026-02-06 | 651.79 | 664.41 | 651.79 | 660.90 | +1.207% | 430,047 | +7.236% | |
| 2026-02-05 | 648.83 | 658.29 | 641.14 | 653.02 | +0.812% | 351,730 | +8.530% | |
| 2026-02-04 | 643.53 | 658.26 | 635.00 | 647.76 | +0.996% | 512,305 | +9.411% | |
| 2026-02-03 | 626.41 | 644.00 | 623.77 | 641.37 | +2.478% | 375,723 | +10.501% | |
| 2026-02-02 | 607.82 | 625.91 | 606.00 | 625.86 | +3.192% | 288,142 | +13.239% | |
| 2026-01-30 | 605.73 | 613.31 | 603.40 | 606.50 | -0.788% | 322,397 | +16.854% | Div $0.570 |
| 2026-01-29 | 615.30 | 615.35 | 601.69 | 611.32 | -0.645% | 287,317 | +15.933% | |
| 2026-01-28 | 615.01 | 617.25 | 608.00 | 615.29 | -0.284% | 195,339 | +15.185% | |
| 2026-01-27 | 618.92 | 623.81 | 612.54 | 617.04 | -0.013% | 236,395 | +14.858% | |
| 2026-01-26 | 625.22 | 628.00 | 611.13 | 617.12 | -0.996% | 275,107 | +14.843% | |
| 2026-01-23 | 618.70 | 623.41 | 613.63 | 623.33 | +0.730% | 237,262 | +13.699% | |
| 2026-01-22 | 625.95 | 632.48 | 614.12 | 618.81 | -1.057% | 409,551 | +14.530% | |
| 2026-01-21 | 632.06 | 637.83 | 621.11 | 625.42 | -2.059% | 441,872 | +13.319% | |
| 2026-01-20 | 642.33 | 647.99 | 636.45 | 638.57 | -0.287% | 520,944 | +10.985% | |
| 2026-01-16 | 633.46 | 641.12 | 630.00 | 640.41 | +0.477% | 433,032 | +10.667% | |
| 2026-01-15 | 619.85 | 641.12 | 614.20 | 637.37 | +3.419% | 560,874 | +11.194% | |
| 2026-01-14 | 609.60 | 622.00 | 604.51 | 616.30 | +1.930% | 324,773 | +14.996% | |
| 2026-01-13 | 603.49 | 607.85 | 600.00 | 604.63 | +0.362% | 331,554 | +17.215% | |
| 2026-01-12 | 593.04 | 610.09 | 593.00 | 602.45 | +1.457% | 324,807 | +17.640% | |
| 2026-01-09 | 590.10 | 602.93 | 588.02 | 593.80 | +1.265% | 375,121 | +19.353% | |
| 2026-01-08 | 576.37 | 592.18 | 575.22 | 586.38 | +2.226% | 371,802 | +20.864% | |
| 2026-01-07 | 566.12 | 574.00 | 564.41 | 573.61 | +1.733% | 226,269 | +23.554% | |
| 2026-01-06 | 565.58 | 567.50 | 557.01 | 563.84 | -0.074% | 231,882 | +25.695% | |
| 2026-01-05 | 552.84 | 569.13 | 552.84 | 564.26 | +1.438% | 292,818 | +25.602% | |
| 2026-01-02 | 551.83 | 559.71 | 551.41 | 556.26 | +0.642% | 184,168 | +27.408% | |
| 2025-12-31 | 560.61 | 563.22 | 552.25 | 552.71 | -1.583% | 212,747 | +28.226% | |
| 2025-12-30 | 563.19 | 569.80 | 560.57 | 561.60 | -0.942% | 199,426 | +26.197% | |
| 2025-12-29 | 567.20 | 575.97 | 565.25 | 566.94 | -0.327% | 197,679 | +25.008% | |
| 2025-12-26 | 567.76 | 573.99 | 565.33 | 568.80 | +0.171% | 145,956 | +24.599% | |
| 2025-12-24 | 566.76 | 571.36 | 566.76 | 567.83 | +0.150% | 121,734 | +24.812% | |
| 2025-12-23 | 573.48 | 575.98 | 564.76 | 566.98 | -1.151% | 262,410 | +24.999% | |
| 2025-12-22 | 559.22 | 574.68 | 557.50 | 573.58 | +2.702% | 295,598 | +23.561% | |
| 2025-12-19 | 546.13 | 559.52 | 544.05 | 558.49 | +2.000% | 529,884 | +26.899% | |
| 2025-12-18 | 553.00 | 559.98 | 541.12 | 547.54 | -1.296% | 348,377 | +29.437% | |
| 2025-12-17 | 552.82 | 558.75 | 551.41 | 554.73 | +0.346% | 224,752 | +27.759% | |
| 2025-12-16 | 547.04 | 553.95 | 542.27 | 552.82 | +1.079% | 308,726 | +28.201% | |
| 2025-12-15 | 542.56 | 549.41 | 538.99 | 546.92 | +1.268% | 395,310 | +29.584% | |
| 2025-12-12 | 543.02 | 546.99 | 533.50 | 540.07 | -0.481% | 240,623 | +31.227% | |
| 2025-12-11 | 535.20 | 547.89 | 531.13 | 542.68 | +1.782% | 367,790 | +30.596% | |
| 2025-12-10 | 538.55 | 569.39 | 529.84 | 533.18 | -5.337% | 740,626 | +32.923% | |
| 2025-12-09 | 566.71 | 568.90 | 554.10 | 563.24 | -0.579% | 537,756 | +25.829% | |
| 2025-12-08 | 569.04 | 569.73 | 560.26 | 566.52 | -0.090% | 301,936 | +25.101% | |
| 2025-12-05 | 563.17 | 569.44 | 557.00 | 567.03 | +0.689% | 276,573 | +24.988% | |
| 2025-12-04 | 555.30 | 565.38 | 555.08 | 563.15 | +1.414% | 377,678 | +25.849% | |
| 2025-12-03 | 562.80 | 570.00 | 554.09 | 555.30 | -2.031% | 237,764 | +27.628% | |
| 2025-12-02 | 572.88 | 572.88 | 564.85 | 566.81 | -0.408% | 221,230 | +25.037% | |
| 2025-12-01 | 572.38 | 573.60 | 565.00 | 569.13 | -0.233% | 278,533 | +24.527% | |
| 2025-11-28 | 570.99 | 573.76 | 568.23 | 570.46 | -0.126% | 104,760 | +24.237% | |
| 2025-11-26 | 565.63 | 572.75 | 563.51 | 571.18 | +1.016% | 245,509 | +24.080% | |
| 2025-11-25 | 544.48 | 566.03 | 542.00 | 565.43 | +4.557% | 319,889 | +25.341% | |
| 2025-11-24 | 558.37 | 560.55 | 539.50 | 540.79 | -3.482% | 420,168 | +31.053% | |
| 2025-11-21 | 551.26 | 564.61 | 549.59 | 560.30 | +1.644% | 390,658 | +26.489% | |
| 2025-11-20 | 558.91 | 561.34 | 545.88 | 551.24 | -0.983% | 270,304 | +28.568% | |
| 2025-11-19 | 547.64 | 558.88 | 547.64 | 556.71 | +1.530% | 282,120 | +27.305% | |
| 2025-11-18 | 536.34 | 550.13 | 535.06 | 548.32 | +2.234% | 344,446 | +29.253% | |
| 2025-11-17 | 539.42 | 543.68 | 535.35 | 536.34 | -0.344% | 341,296 | +32.140% | |
| 2025-11-14 | 536.06 | 546.79 | 534.33 | 538.19 | +0.285% | 295,496 | +31.686% | |
| 2025-11-13 | 537.78 | 541.15 | 531.32 | 536.66 | +0.333% | 311,992 | +32.061% | |
| 2025-11-12 | 539.27 | 543.24 | 534.57 | 534.88 | -0.849% | 155,317 | +32.501% | |
| 2025-11-11 | 534.36 | 540.10 | 531.63 | 539.46 | +1.299% | 180,314 | +31.376% | |
| 2025-11-10 | 533.76 | 537.32 | 523.14 | 532.54 | -0.193% | 243,007 | +33.083% | |
| 2025-11-07 | 523.27 | 534.97 | 519.46 | 533.57 | +2.005% | 202,492 | +32.826% | |
| 2025-11-06 | 522.63 | 525.00 | 513.10 | 523.08 | -0.487% | 243,302 | +35.490% | |
| 2025-11-05 | 523.64 | 534.06 | 517.58 | 525.64 | +0.514% | 364,974 | +34.830% | |
| 2025-11-04 | 512.37 | 524.95 | 511.32 | 522.95 | +1.811% | 335,188 | +35.523% | |
| 2025-11-03 | 511.48 | 517.11 | 501.91 | 513.65 | +0.090% | 365,787 | +37.977% | |
| 2025-10-31 | 512.70 | 515.80 | 497.38 | 513.19 | -1.032% | 479,369 | +38.101% | Div $0.570 |
| 2025-10-30 | 526.30 | 527.10 | 516.00 | 518.54 | -1.994% | 421,811 | +36.676% | |
| 2025-10-29 | 528.80 | 534.04 | 525.10 | 529.09 | -0.618% | 228,408 | +33.951% | |
| 2025-10-28 | 534.50 | 540.00 | 529.14 | 532.38 | -0.666% | 222,252 | +33.123% | |
| 2025-10-27 | 530.65 | 538.13 | 527.08 | 535.95 | +0.906% | 231,068 | +32.236% | |
| 2025-10-24 | 535.82 | 536.93 | 528.62 | 531.14 | -0.325% | 286,789 | +33.434% | |
| 2025-10-23 | 544.85 | 544.85 | 531.80 | 532.87 | -2.253% | 484,546 | +33.001% | |
| 2025-10-22 | 549.28 | 550.40 | 542.91 | 545.15 | -0.544% | 250,999 | +30.005% | |
| 2025-10-21 | 565.22 | 565.22 | 547.59 | 548.13 | -2.883% | 249,247 | +29.298% | |
| 2025-10-20 | 564.57 | 565.99 | 558.07 | 564.40 | -0.467% | 259,502 | +25.571% | |
| 2025-10-17 | 564.18 | 567.80 | 557.46 | 567.05 | +1.019% | 186,484 | +24.984% | |
| 2025-10-16 | 562.35 | 563.95 | 555.82 | 561.33 | -0.503% | 261,213 | +26.257% | |
| 2025-10-15 | 565.74 | 571.85 | 561.34 | 564.17 | +0.531% | 369,768 | +25.622% | |
| 2025-10-14 | 568.07 | 572.18 | 560.20 | 561.19 | -0.783% | 331,738 | +26.289% | |
| 2025-10-13 | 557.61 | 567.93 | 557.00 | 565.62 | +1.608% | 222,884 | +25.300% | |
| 2025-10-10 | 552.61 | 558.80 | 552.03 | 556.67 | +0.802% | 176,713 | +27.314% | |
| 2025-10-09 | 554.39 | 558.49 | 546.49 | 552.24 | -0.271% | 349,060 | +28.336% | |
| 2025-10-08 | 554.59 | 555.05 | 549.21 | 553.74 | -0.187% | 249,531 | +27.988% | |
| 2025-10-07 | 559.10 | 565.36 | 547.26 | 554.78 | -0.723% | 201,452 | +27.748% | |
| 2025-10-06 | 565.45 | 566.37 | 557.42 | 558.82 | -1.526% | 231,976 | +26.824% | |
| 2025-10-03 | 564.37 | 567.48 | 554.77 | 567.48 | +1.083% | 181,462 | +24.889% | |
| 2025-10-02 | 555.36 | 564.14 | 555.36 | 561.40 | +0.401% | 303,514 | +26.242% | |
| 2025-10-01 | 564.09 | 569.34 | 558.61 | 559.16 | -1.090% | 310,713 | +26.747% | |
| 2025-09-30 | 558.36 | 566.73 | 558.08 | 565.32 | +0.781% | 234,102 | +25.366% | |
| 2025-09-29 | 548.84 | 560.95 | 545.02 | 560.94 | +2.447% | 273,222 | +26.345% | |
| 2025-09-26 | 545.69 | 549.48 | 533.98 | 547.54 | +0.812% | 210,922 | +29.437% | |
| 2025-09-25 | 545.12 | 547.91 | 542.43 | 543.13 | -0.717% | 232,777 | +30.488% | |
| 2025-09-24 | 551.00 | 556.44 | 544.50 | 547.05 | -0.731% | 215,998 | +29.553% | |
| 2025-09-23 | 549.60 | 556.02 | 546.94 | 551.08 | +0.663% | 324,403 | +28.606% | |
| 2025-09-22 | 542.44 | 548.18 | 542.44 | 547.45 | +0.064% | 321,900 | +29.458% | |
| 2025-09-19 | 545.36 | 547.95 | 537.99 | 547.10 | +0.623% | 594,197 | +29.541% | |
| 2025-09-18 | 550.81 | 557.52 | 541.38 | 543.71 | -2.089% | 473,397 | +30.349% | |
| 2025-09-17 | 565.72 | 571.57 | 554.65 | 555.31 | -1.046% | 601,725 | +27.626% | |
| 2025-09-16 | 554.88 | 565.71 | 548.65 | 561.18 | +1.130% | 582,416 | +26.291% | |
| 2025-09-15 | 554.28 | 562.98 | 552.46 | 554.91 | +0.184% | 331,813 | +27.718% | |
| 2025-09-12 | 554.75 | 559.37 | 549.12 | 553.89 | -0.018% | 315,108 | +27.953% | |
| 2025-09-11 | 540.28 | 557.38 | 540.28 | 553.99 | +2.877% | 501,884 | +27.930% | |
| 2025-09-10 | 546.48 | 549.21 | 529.33 | 538.50 | -0.517% | 630,258 | +31.610% | |
| 2025-09-09 | 514.26 | 543.20 | 505.30 | 541.30 | +3.797% | 1,287,184 | +30.929% | |
| 2025-09-08 | 516.11 | 523.04 | 505.64 | 521.50 | +3.137% | 1,244,189 | +35.900% | |
| 2025-09-05 | 499.30 | 506.70 | 498.34 | 505.64 | +1.497% | 281,272 | +40.163% | |
| 2025-09-04 | 501.73 | 501.73 | 494.64 | 498.18 | -0.284% | 217,943 | +42.262% | |
| 2025-09-03 | 497.57 | 501.16 | 493.70 | 499.60 | +0.325% | 203,820 | +41.857% | |
| 2025-09-02 | 490.89 | 498.77 | 490.50 | 497.98 | +0.700% | 342,404 | +42.319% | |
| 2025-08-29 | 497.77 | 497.77 | 490.00 | 494.52 | -0.298% | 242,876 | +43.315% | |
| 2025-08-28 | 498.58 | 498.58 | 490.00 | 496.00 | -0.460% | 168,972 | +42.887% | |
| 2025-08-27 | 496.31 | 500.00 | 491.00 | 498.29 | +0.304% | 243,841 | +42.230% | |
| 2025-08-26 | 498.92 | 505.65 | 493.98 | 496.78 | +0.034% | 268,787 | +42.663% | |
| 2025-08-25 | 502.37 | 503.43 | 496.18 | 496.61 | -1.321% | 173,947 | +42.712% | |
| 2025-08-22 | 510.52 | 510.52 | 498.87 | 503.26 | -1.356% | 301,761 | +40.826% | |
| 2025-08-21 | 511.46 | 512.21 | 505.65 | 510.18 | -0.625% | 184,603 | +38.916% | |
| 2025-08-20 | 510.95 | 515.91 | 508.80 | 513.39 | +0.855% | 338,143 | +38.047% | |
| 2025-08-19 | 505.00 | 511.72 | 505.00 | 509.04 | +0.561% | 164,084 | +39.227% | |
| 2025-08-18 | 506.54 | 510.52 | 505.90 | 506.20 | -0.323% | 190,702 | +40.008% | |
| 2025-08-15 | 508.56 | 509.79 | 505.04 | 507.84 | -0.067% | 194,946 | +39.556% | |
| 2025-08-14 | 515.98 | 522.23 | 507.15 | 508.18 | -1.342% | 243,127 | +39.462% | |
| 2025-08-13 | 518.91 | 518.91 | 509.33 | 515.09 | -0.878% | 196,332 | +37.591% | |
| 2025-08-12 | 517.30 | 520.33 | 512.54 | 519.65 | +0.750% | 157,645 | +36.384% | |
| 2025-08-11 | 519.06 | 521.97 | 513.82 | 515.78 | -0.615% | 206,850 | +37.407% | |
| 2025-08-08 | 520.20 | 523.96 | 517.11 | 518.97 | +0.133% | 209,421 | +36.563% | |
| 2025-08-07 | 523.00 | 523.00 | 512.81 | 518.28 | -0.616% | 219,149 | +36.745% | |
| 2025-08-06 | 514.17 | 522.29 | 514.17 | 521.49 | +1.309% | 249,448 | +35.903% | |
| 2025-08-05 | 521.29 | 524.34 | 513.77 | 514.75 | -1.624% | 237,492 | +37.682% | |
| 2025-08-04 | 521.61 | 529.53 | 520.26 | 523.25 | +0.090% | 309,784 | +35.446% | |
| 2025-08-01 | 519.38 | 524.52 | 516.01 | 522.78 | +0.509% | 200,026 | +35.568% | Div $0.570 |
| 2025-07-31 | 524.03 | 530.59 | 518.81 | 520.13 | -0.950% | 258,927 | +36.258% | |
| 2025-07-30 | 522.97 | 527.93 | 521.56 | 525.12 | +0.605% | 174,441 | +34.963% | |
| 2025-07-29 | 524.17 | 527.75 | 519.70 | 521.96 | -0.587% | 254,283 | +35.781% | |
| 2025-07-28 | 525.54 | 530.59 | 523.55 | 525.04 | -0.468% | 327,928 | +34.984% | |
| 2025-07-25 | 527.82 | 531.24 | 525.50 | 527.51 | +0.276% | 280,317 | +34.352% | |
| 2025-07-24 | 524.00 | 529.00 | 519.06 | 526.06 | +0.393% | 271,442 | +34.722% | |
| 2025-07-23 | 523.38 | 530.17 | 519.69 | 524.00 | +0.111% | 456,198 | +35.252% | |
| 2025-07-22 | 520.31 | 526.00 | 519.12 | 523.42 | +0.996% | 264,453 | +35.402% | |
| 2025-07-21 | 510.19 | 520.00 | 510.19 | 518.26 | +1.570% | 278,456 | +36.750% | |
| 2025-07-18 | 516.62 | 518.50 | 506.69 | 510.25 | -1.051% | 214,496 | +38.897% | |
| 2025-07-17 | 519.72 | 519.72 | 508.61 | 515.67 | -0.411% | 250,335 | +37.437% | |
| 2025-07-16 | 520.66 | 521.63 | 515.04 | 517.80 | +0.027% | 222,734 | +36.871% | |
| 2025-07-15 | 522.55 | 524.21 | 517.38 | 517.66 | -1.074% | 225,162 | +36.908% | |
| 2025-07-14 | 517.41 | 526.47 | 514.12 | 523.28 | +1.295% | 256,521 | +35.438% | |
| 2025-07-11 | 523.60 | 526.66 | 514.31 | 516.59 | -1.339% | 274,758 | +37.192% | |
| 2025-07-10 | 521.04 | 526.72 | 517.74 | 523.60 | +0.245% | 380,541 | +35.355% | |
| 2025-07-09 | 513.22 | 522.71 | 508.25 | 522.32 | +1.956% | 352,707 | +35.687% | |
| 2025-07-08 | 522.64 | 526.82 | 509.19 | 512.30 | -2.634% | 413,997 | +38.341% | |
| 2025-07-07 | 517.23 | 526.33 | 514.13 | 526.16 | +1.727% | 341,932 | +34.697% | |
| 2025-07-03 | 510.30 | 517.31 | 508.89 | 517.23 | +1.235% | 173,672 | +37.022% | |
| 2025-07-02 | 509.36 | 511.75 | 505.00 | 510.92 | +0.055% | 311,563 | +38.714% | |
| 2025-07-01 | 508.01 | 512.77 | 504.49 | 510.64 | +0.073% | 398,835 | +38.791% | |
| 2025-06-30 | 504.70 | 510.91 | 499.81 | 510.27 | +0.808% | 284,667 | +38.891% | |
| 2025-06-27 | 503.53 | 511.71 | 499.95 | 506.18 | +0.431% | 462,923 | +40.013% | |
| 2025-06-26 | 507.05 | 509.22 | 501.00 | 504.01 | -0.222% | 303,345 | +40.616% | |
| 2025-06-25 | 510.51 | 511.01 | 504.11 | 505.13 | -1.131% | 286,595 | +40.304% | |
| 2025-06-24 | 510.50 | 514.32 | 501.37 | 510.91 | +0.094% | 360,611 | +38.717% | |
| 2025-06-23 | 505.45 | 510.82 | 500.33 | 510.43 | +2.031% | 308,415 | +38.848% | |
| 2025-06-20 | 506.67 | 511.80 | 498.71 | 500.27 | -1.193% | 456,582 | +41.667% | |
| 2025-06-18 | 511.05 | 511.05 | 505.30 | 506.31 | -0.260% | 397,124 | +39.977% | |
| 2025-06-17 | 505.74 | 512.42 | 503.00 | 507.63 | +0.245% | 501,264 | +39.613% | |
| 2025-06-16 | 506.00 | 512.23 | 505.01 | 506.39 | +0.045% | 466,298 | +39.955% | |
| 2025-06-13 | 506.96 | 512.88 | 502.06 | 506.16 | -0.164% | 457,903 | +40.019% | |
| 2025-06-12 | 500.85 | 507.31 | 495.00 | 506.99 | +1.493% | 603,870 | +39.790% | |
| 2025-06-11 | 490.99 | 504.08 | 488.91 | 499.53 | +1.903% | 706,779 | +41.877% | |
| 2025-06-10 | 496.02 | 509.08 | 481.30 | 490.20 | +11.589% | 1,341,457 | +44.578% | |
| 2025-06-09 | 441.59 | 443.50 | 433.63 | 439.29 | -1.070% | 693,549 | +61.333% | |
| 2025-06-06 | 447.21 | 449.12 | 440.11 | 444.04 | -0.370% | 403,618 | +59.607% | |
| 2025-06-05 | 448.41 | 450.49 | 443.52 | 445.69 | -0.571% | 513,832 | +59.016% | |
| 2025-06-04 | 439.26 | 449.76 | 436.03 | 448.25 | +2.182% | 563,106 | +58.108% | |
| 2025-06-03 | 438.67 | 444.33 | 433.16 | 438.68 | -0.300% | 421,593 | +61.557% | |
| 2025-06-02 | 436.51 | 443.52 | 435.47 | 440.00 | +0.512% | 800,989 | +61.073% | |
| 2025-05-30 | 440.79 | 448.48 | 437.58 | 437.76 | -0.624% | 433,764 | +61.897% | |
| 2025-05-29 | 446.75 | 446.75 | 438.00 | 440.51 | -1.564% | 403,036 | +60.886% | |
| 2025-05-28 | 447.50 | 451.61 | 444.80 | 447.51 | +0.002% | 300,393 | +58.370% | |
| 2025-05-27 | 446.91 | 449.92 | 444.72 | 447.50 | +0.397% | 501,125 | +58.373% | |
| 2025-05-23 | 442.08 | 448.10 | 441.60 | 445.73 | +0.378% | 225,285 | +59.002% | |
| 2025-05-22 | 449.98 | 452.37 | 443.72 | 444.05 | -1.416% | 203,432 | +59.604% | |
| 2025-05-21 | 454.33 | 456.25 | 448.29 | 450.43 | -1.790% | 325,915 | +57.343% | |
| 2025-05-20 | 455.98 | 460.32 | 455.98 | 458.64 | +0.559% | 238,057 | +54.526% | |
| 2025-05-19 | 450.87 | 456.75 | 450.87 | 456.09 | -0.013% | 230,628 | +55.390% | |
| 2025-05-16 | 442.43 | 456.49 | 442.43 | 456.15 | +3.101% | 376,892 | +55.370% | |
| 2025-05-15 | 430.67 | 445.92 | 430.00 | 442.43 | +2.685% | 374,177 | +60.188% | |
| 2025-05-14 | 431.59 | 435.23 | 430.65 | 430.86 | -0.448% | 294,093 | +64.490% | |
| 2025-05-13 | 436.80 | 440.29 | 430.60 | 432.80 | -0.916% | 446,655 | +63.752% | |
| 2025-05-12 | 450.26 | 454.98 | 434.73 | 436.80 | -2.643% | 666,430 | +62.253% | |
| 2025-05-09 | 451.04 | 456.24 | 434.14 | 448.66 | -0.849% | 811,251 | +57.964% | |
| 2025-05-08 | 465.03 | 471.78 | 450.31 | 452.50 | -2.889% | 471,610 | +56.623% | |
| 2025-05-07 | 467.41 | 474.97 | 465.82 | 465.96 | -0.265% | 251,365 | +52.099% | |
| 2025-05-06 | 462.65 | 467.79 | 462.65 | 467.20 | +0.176% | 254,369 | +51.695% | |
| 2025-05-05 | 454.61 | 470.56 | 454.61 | 466.38 | 0.000% | 285,458 | +51.962% |