Dark

CASY
Casey's General Stores Inc
stock NASDAQ

At Close

Jul 1, 2026 3:59:59 PM EDT

784.20USD-1.332%(-10.59)505,857

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 29, 2026 9:27:30 AM EDT

794.99USD+0.025%(+0.20)0

After-hours

Jul 1, 2026 4:00:30 PM EDT

784.28USD+0.010%(+0.08)76,509

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-01	793.5900	793.590000	771.6100	784.2800	-1.322%	507,283	0.000%
2026-06-30	785.1800	799.930000	765.0300	794.7900	+1.865%	645,004	-1.322%
2026-06-29	792.8100	804.662500	765.6230	780.2400	+0.207%	751,118	+0.518%
2026-06-26	786.7800	793.640000	763.2500	778.6300	-0.775%	1,426,733	+0.726%
2026-06-25	800.0000	801.000000	777.3300	784.7100	-2.076%	708,400	-0.055%
2026-06-24	833.4100	835.625000	762.7600	801.3500	-3.671%	901,459	-2.130%
2026-06-23	835.0100	839.510000	826.0000	831.8900	+0.026%	441,623	-5.723%
2026-06-22	845.0000	845.000000	830.5600	831.6700	-1.256%	378,227	-5.698%
2026-06-18	859.5600	862.380000	832.5001	842.2500	-1.011%	789,076	-6.883%
2026-06-17	860.6200	865.750000	840.0000	850.8500	-1.668%	407,531	-7.824%
2026-06-16	873.1700	887.390000	863.0100	865.2800	-0.815%	408,917	-9.361%
2026-06-15	900.6500	900.650000	853.4500	872.3900	-2.542%	583,366	-10.100%
2026-06-12	920.0000	927.300000	885.4400	895.1400	-2.307%	491,167	-12.385%
2026-06-11	919.1850	927.850000	890.0000	916.2800	+0.074%	893,199	-14.406%
2026-06-10	800.6500	917.470000	793.0100	915.6000	+20.287%	2,010,582	-14.343%
2026-06-09	756.7100	768.345000	749.4500	761.1800	+1.271%	1,023,736	+3.035%
2026-06-08	758.9800	765.000000	750.3500	751.6300	-1.349%	503,350	+4.344%
2026-06-05	760.6800	771.440000	759.1700	761.9100	+0.045%	434,943	+2.936%
2026-06-04	775.9800	780.335000	757.5800	761.5700	-1.630%	448,025	+2.982%
2026-06-03	754.6600	789.300000	752.7000	774.1900	+2.649%	544,841	+1.303%
2026-06-02	742.5100	764.000000	740.0001	754.2100	+1.157%	420,895	+3.987%
2026-06-01	759.1800	769.999900	739.1800	745.5800	-2.810%	638,709	+5.191%
2026-05-29	777.5400	784.290000	754.0900	767.1400	-1.771%	1,061,647	+2.234%
2026-05-28	792.8800	802.580000	768.5500	780.9700	-0.435%	679,392	+0.424%
2026-05-27	809.4100	816.549300	779.3800	784.3800	-3.092%	733,849	-0.013%
2026-05-26	827.5800	832.700000	807.6100	809.4100	-1.892%	561,904	-3.105%
2026-05-22	825.0000	834.200000	813.5400	825.0200	+0.027%	487,226	-4.938%
2026-05-21	843.3800	847.295000	809.4500	824.8000	-3.250%	565,097	-4.913%
2026-05-20	858.3100	877.670000	852.1700	852.5100	+0.042%	364,595	-8.003%
2026-05-19	851.1000	856.440000	838.2200	852.1500	-0.435%	335,971	-7.965%
2026-05-18	863.1700	868.959900	851.4101	855.8700	+0.366%	371,119	-8.365%
2026-05-15	873.2900	879.990000	844.7400	852.7500	-2.818%	793,810	-8.029%
2026-05-14	890.0000	901.000000	876.5300	877.4800	-1.225%	446,560	-10.621%
2026-05-13	871.9700	889.990000	868.4400	888.3600	+2.441%	388,543	-11.716%
2026-05-12	876.7000	879.252500	863.2500	867.1900	-1.126%	475,010	-9.561%
2026-05-11	864.8500	877.530000	859.6600	877.0700	+2.045%	370,722	-10.580%
2026-05-08	860.3700	868.080000	855.7300	859.4900	+1.004%	256,934	-8.751%
2026-05-07	853.6900	859.692500	832.3450	850.9500	-0.838%	422,877	-7.835%
2026-05-06	864.9900	865.090000	848.0000	858.1400	-0.488%	365,651	-8.607%
2026-05-05	856.0100	867.560000	854.1400	862.3500	+1.140%	338,143	-9.053%
2026-05-04	833.7500	857.860000	831.3600	852.6300	+1.999%	397,451	-8.016%
2026-05-01	822.0000	836.710000	821.0000	835.9200	+1.675%	377,679	-6.178%
2026-04-30	788.2900	823.610000	788.2900	822.1500	+5.202%	411,647	-4.606%
2026-04-29	786.0680	786.480000	771.4400	781.5000	-0.396%	260,291	+0.356%
2026-04-28	802.2100	804.270000	777.0500	784.6100	-2.472%	339,747	-0.042%
2026-04-27	803.5800	806.494900	791.3900	804.5000	+0.619%	352,355	-2.513%
2026-04-24	798.3500	802.560000	789.9000	799.5500	+1.232%	372,908	-1.910%
2026-04-23	786.3900	798.455000	780.8550	789.8200	+0.883%	398,191	-0.701%
2026-04-22	786.1300	787.360000	774.4400	782.9100	+0.139%	286,025	+0.175%
2026-04-21	766.5600	784.200000	765.0000	781.8200	+1.740%	305,857	+0.315%
2026-04-20	760.2300	770.325000	752.7400	768.4500	+1.819%	331,656	+2.060%
2026-04-17	738.9900	758.710600	735.0880	754.7200	+2.374%	369,447	+3.917%
2026-04-16	738.2300	742.750000	731.6500	737.2200	+0.053%	400,104	+6.383%
2026-04-15	738.0300	744.572500	730.0000	736.8300	-0.757%	295,753	+6.440%
2026-04-14	733.5300	743.730000	730.2500	742.4500	+1.014%	373,882	+5.634%
2026-04-13	737.2900	737.290000	729.1850	735.0000	-0.429%	426,727	+6.705%
2026-04-10	760.0200	762.600000	730.2000	738.1700	-2.714%	574,182	+6.247%
2026-04-09	753.5900	774.230000	751.3300	758.7600	+0.051%	707,825	+3.363%
2026-04-08	749.8500	762.510000	737.9501	758.3700	+2.231%	8,688,984	+3.417%
2026-04-07	757.2500	757.250000	738.6000	741.8200	-0.796%	710,701	+5.724%
2026-04-06	743.1900	753.405000	740.6400	747.7700	+0.585%	312,397	+4.883%
2026-04-02	735.4000	746.570000	727.3200	743.4200	+0.849%	368,240	+5.496%
2026-04-01	726.8400	738.000000	722.9100	737.1600	+1.278%	684,719	+6.392%
2026-03-31	704.8000	728.540000	704.8000	727.8600	+3.272%	586,264	+7.751%
2026-03-30	712.7500	715.500000	700.0000	704.8000	-1.322%	338,761	+11.277%
2026-03-27	708.1500	716.280000	703.3001	714.2400	+0.341%	295,944	+9.806%
2026-03-26	709.0500	720.430000	704.4950	711.8100	-0.339%	453,304	+10.181%
2026-03-25	689.6600	721.499900	689.6600	714.2300	+3.656%	765,007	+9.808%
2026-03-24	671.2600	694.480000	671.2600	689.0400	+1.775%	532,114	+13.822%
2026-03-23	673.6600	680.340000	663.5000	677.0200	+2.636%	345,784	+15.843%
2026-03-20	665.0100	670.509000	651.0001	659.6300	-0.831%	479,411	+18.897%
2026-03-19	668.1200	675.000000	662.7600	665.1600	-0.651%	519,401	+17.908%
2026-03-18	688.0100	688.570000	666.8900	669.5200	-3.218%	328,227	+17.141%
2026-03-17	673.3100	694.930000	673.3100	691.7800	+2.749%	360,137	+13.371%
2026-03-16	668.3800	676.890000	661.0000	673.2700	+1.876%	294,592	+16.488%
2026-03-13	681.8400	690.100000	660.0100	660.8700	-1.920%	443,356	+18.674%
2026-03-12	683.9800	683.980000	668.8800	673.8100	-1.634%	390,389	+16.395%
2026-03-11	689.2300	696.660000	680.0700	685.0000	-0.713%	610,903	+14.493%
2026-03-10	651.0200	693.599900	648.9500	689.9200	+3.819%	688,623	+13.677%
2026-03-09	658.7500	665.320000	627.4900	664.5400	-0.009%	982,589	+18.018%
2026-03-06	662.6100	674.700000	660.6900	664.6000	-0.941%	588,837	+18.008%
2026-03-05	675.9600	678.795000	665.0000	670.9100	-1.898%	661,376	+16.898%
2026-03-04	678.2200	684.070000	669.8600	683.8900	+0.836%	354,277	+14.679%
2026-03-03	681.3300	686.450000	658.0500	678.2200	-1.279%	395,324	+15.638%
2026-03-02	681.8400	687.590000	676.3110	687.0100	+0.207%	414,593	+14.158%
2026-02-27	681.9200	690.000000	680.4800	685.5900	+0.475%	2,365,200	+14.395%
2026-02-26	676.3600	685.789900	674.0400	682.3500	+0.978%	253,904	+14.938%
2026-02-25	683.6300	685.540000	670.2600	675.7400	-0.842%	285,665	+16.062%
2026-02-24	674.9900	684.610000	669.5500	681.4800	+1.448%	269,145	+15.085%
2026-02-23	667.1100	674.316500	658.3019	671.7500	+0.679%	316,360	+16.752%
2026-02-20	663.0600	670.195000	656.3900	667.2200	+0.620%	237,592	+17.544%
2026-02-19	657.4900	665.755000	655.6700	663.1100	+0.826%	328,198	+18.273%
2026-02-18	662.9500	671.160000	654.3598	657.6800	-0.582%	287,229	+19.249%
2026-02-17	665.9200	673.530000	655.7100	661.5300	-0.650%	229,604	+18.555%
2026-02-13	665.0400	674.250000	659.2800	665.8600	+0.298%	329,221	+17.785%
2026-02-12	654.3900	678.670000	653.5000	663.8800	+2.326%	495,831	+18.136%
2026-02-11	656.4500	661.500000	642.7900	648.7900	-0.754%	316,723	+20.883%
2026-02-10	660.8000	661.350000	652.9800	653.7200	-0.795%	397,229	+19.972%
2026-02-09	663.3300	666.280000	652.5200	658.9600	-0.294%	290,540	+19.018%
2026-02-06	651.7900	664.410000	651.7900	660.9000	+1.207%	430,047	+18.668%
2026-02-05	648.8300	658.290000	641.1400	653.0200	+0.812%	351,730	+20.100%
2026-02-04	643.5300	658.265000	635.0000	647.7600	+0.996%	512,305	+21.076%
2026-02-03	626.4100	644.000000	623.7750	641.3700	+2.478%	375,723	+22.282%
2026-02-02	607.8200	625.910000	606.0000	625.8600	+3.192%	288,142	+25.312%
2026-01-30	605.7300	613.310000	603.4001	606.5000	-0.788%	322,397	+29.312%
2026-01-29	615.3000	615.350000	601.6900	611.3200	-0.645%	287,317	+28.293%
2026-01-28	615.0100	617.250000	608.0001	615.2900	-0.284%	195,339	+27.465%
2026-01-27	618.9200	623.809700	612.5390	617.0400	-0.013%	236,395	+27.104%
2026-01-26	625.2200	628.000000	611.1350	617.1200	-0.996%	275,107	+27.087%
2026-01-23	618.7000	623.410000	613.6250	623.3300	+0.730%	237,262	+25.821%
2026-01-22	625.9500	632.480000	614.1221	618.8100	-1.057%	409,551	+26.740%
2026-01-21	632.0600	637.825000	621.1100	625.4200	-2.059%	441,872	+25.401%
2026-01-20	642.3300	647.990000	636.4500	638.5700	-0.287%	520,944	+22.818%
2026-01-16	633.4600	641.120000	630.0010	640.4100	+0.477%	433,032	+22.465%
2026-01-15	619.8500	641.120000	614.2000	637.3700	+3.419%	560,874	+23.049%
2026-01-14	609.6000	622.000000	604.5100	616.3000	+1.930%	324,773	+27.256%
2026-01-13	603.4900	607.850000	600.0000	604.6300	+0.362%	331,554	+29.712%
2026-01-12	593.0400	610.090000	593.0000	602.4500	+1.457%	324,807	+30.182%
2026-01-09	590.1000	602.930000	588.0200	593.8000	+1.265%	375,121	+32.078%
2026-01-08	576.3700	592.179900	575.2150	586.3800	+2.226%	371,802	+33.749%
2026-01-07	566.1200	574.000000	564.4051	573.6100	+1.733%	226,269	+36.727%
2026-01-06	565.5800	567.500000	557.0100	563.8400	-0.074%	231,882	+39.096%
2026-01-05	552.8400	569.130000	552.8400	564.2600	+1.438%	292,818	+38.993%
2026-01-02	551.8300	559.705000	551.4081	556.2600	+0.642%	184,168	+40.992%
2025-12-31	560.6100	563.224500	552.2500	552.7100	-1.583%	212,747	+41.897%
2025-12-30	563.1900	569.800000	560.5700	561.6000	-0.942%	199,426	+39.651%
2025-12-29	567.2000	575.970000	565.2513	566.9400	-0.327%	197,679	+38.336%
2025-12-26	567.7600	573.990000	565.3300	568.8000	+0.171%	145,956	+37.883%
2025-12-24	566.7600	571.360000	566.7600	567.8300	+0.150%	121,734	+38.119%
2025-12-23	573.4800	575.980000	564.7600	566.9800	-1.151%	262,410	+38.326%
2025-12-22	559.2200	574.680000	557.5000	573.5800	+2.702%	295,598	+36.734%
2025-12-19	546.1300	559.520000	544.0550	558.4900	+2.000%	529,884	+40.429%
2025-12-18	553.0000	559.981200	541.1200	547.5400	-1.296%	348,377	+43.237%
2025-12-17	552.8200	558.755000	551.4145	554.7300	+0.346%	224,752	+41.380%
2025-12-16	547.0400	553.945000	542.2701	552.8200	+1.079%	308,726	+41.869%
2025-12-15	542.5600	549.409900	538.9900	546.9200	+1.268%	395,310	+43.399%
2025-12-12	543.0200	546.990000	533.5001	540.0700	-0.481%	240,623	+45.218%
2025-12-11	535.2000	547.890000	531.1301	542.6800	+1.782%	367,790	+44.520%
2025-12-10	538.5520	569.390000	529.8400	533.1800	-5.337%	740,626	+47.095%
2025-12-09	566.7100	568.900000	554.1025	563.2400	-0.579%	537,756	+39.244%
2025-12-08	569.0400	569.730000	560.2600	566.5200	-0.090%	301,936	+38.438%
2025-12-05	563.1700	569.440000	557.0000	567.0300	+0.689%	276,573	+38.314%
2025-12-04	555.3000	565.380000	555.0800	563.1500	+1.414%	377,678	+39.267%
2025-12-03	562.8000	570.000000	554.0900	555.3000	-2.031%	237,764	+41.235%
2025-12-02	572.8800	572.880000	564.8500	566.8100	-0.408%	221,230	+38.367%
2025-12-01	572.3850	573.595000	565.0001	569.1300	-0.233%	278,533	+37.803%
2025-11-28	570.9900	573.760000	568.2250	570.4600	-0.126%	104,760	+37.482%
2025-11-26	565.6300	572.750000	563.5100	571.1800	+1.016%	245,509	+37.309%
2025-11-25	544.4800	566.030000	542.0000	565.4350	+4.557%	319,889	+38.704%
2025-11-24	558.3700	560.550000	539.5050	540.7900	-3.482%	420,168	+45.025%
2025-11-21	551.2600	564.610000	549.5900	560.3000	+1.644%	390,658	+39.975%
2025-11-20	558.9100	561.335000	545.8800	551.2400	-0.983%	270,304	+42.276%
2025-11-19	547.6400	558.880000	547.6400	556.7100	+1.530%	282,120	+40.878%
2025-11-18	536.3400	550.130000	535.0600	548.3200	+2.234%	344,446	+43.033%
2025-11-17	539.4200	543.680000	535.3500	536.3400	-0.344%	341,296	+46.228%
2025-11-14	536.0600	546.792084	534.3300	538.1900	+0.285%	295,496	+45.725%
2025-11-13	537.7800	541.150000	531.3200	536.6600	+0.333%	311,992	+46.141%
2025-11-12	539.2700	543.235000	534.5700	534.8800	-0.849%	155,317	+46.627%
2025-11-11	534.3600	540.100000	531.6300	539.4600	+1.299%	180,314	+45.382%
2025-11-10	533.7600	537.318000	523.1400	532.5400	-0.193%	243,007	+47.272%
2025-11-07	523.2700	534.969000	519.4600	533.5700	+2.005%	202,492	+46.987%
2025-11-06	522.6300	525.000000	513.1000	523.0800	-0.487%	243,302	+49.935%
2025-11-05	523.6400	534.060000	517.5800	525.6400	+0.514%	364,974	+49.205%
2025-11-04	512.3700	524.950000	511.3200	522.9500	+1.811%	335,188	+49.972%
2025-11-03	511.4800	517.110000	501.9101	513.6500	+0.090%	365,787	+52.688%
2025-10-31	512.7000	515.805000	497.3800	513.1900	-1.032%	479,369	+52.824%
2025-10-30	526.3000	527.095000	516.0000	518.5400	-1.994%	421,811	+51.248%
2025-10-29	528.8000	534.040100	525.1000	529.0900	-0.618%	228,408	+48.232%
2025-10-28	534.5000	539.999900	529.1400	532.3800	-0.666%	222,252	+47.316%
2025-10-27	530.6500	538.135000	527.0802	535.9500	+0.906%	231,068	+46.335%
2025-10-24	535.8200	536.930000	528.6200	531.1400	-0.325%	286,789	+47.660%
2025-10-23	544.8500	544.850000	531.8000	532.8700	-2.253%	484,546	+47.180%
2025-10-22	549.2800	550.405000	542.9118	545.1500	-0.544%	250,999	+43.865%
2025-10-21	565.2200	565.220000	547.5900	548.1300	-2.883%	249,247	+43.083%
2025-10-20	564.5700	565.990000	558.0700	564.4000	-0.467%	259,502	+38.958%
2025-10-17	564.1800	567.800000	557.4600	567.0500	+1.019%	186,484	+38.309%
2025-10-16	562.3500	563.954300	555.8225	561.3300	-0.503%	261,213	+39.718%
2025-10-15	565.7400	571.850000	561.3400	564.1700	+0.531%	369,768	+39.015%
2025-10-14	568.0700	572.180000	560.1950	561.1900	-0.783%	331,738	+39.753%
2025-10-13	557.6100	567.928800	557.0000	565.6200	+1.608%	222,884	+38.658%
2025-10-10	552.6100	558.800000	552.0300	556.6700	+0.802%	176,713	+40.888%
2025-10-09	554.3900	558.490000	546.4850	552.2400	-0.271%	349,060	+42.018%
2025-10-08	554.5900	555.055000	549.2100	553.7400	-0.187%	249,531	+41.633%
2025-10-07	559.1000	565.364200	547.2601	554.7800	-0.723%	201,452	+41.368%
2025-10-06	565.4500	566.370000	557.4200	558.8200	-1.526%	231,976	+40.346%
2025-10-03	564.3700	567.480000	554.7700	567.4800	+1.083%	181,462	+38.204%
2025-10-02	555.3600	564.144000	555.3600	561.4000	+0.401%	303,514	+39.701%
2025-10-01	564.0900	569.339900	558.6100	559.1600	-1.090%	310,713	+40.260%
2025-09-30	558.3600	566.725000	558.0800	565.3200	+0.781%	234,102	+38.732%
2025-09-29	548.8400	560.950000	545.0250	560.9400	+2.447%	273,222	+39.815%
2025-09-26	545.6900	549.480000	533.9800	547.5400	+0.812%	210,922	+43.237%
2025-09-25	545.1200	547.909900	542.4300	543.1300	-0.717%	232,777	+44.400%
2025-09-24	551.0000	556.440000	544.5000	547.0500	-0.731%	215,998	+43.365%
2025-09-23	549.6000	556.020000	546.9400	551.0800	+0.663%	324,403	+42.317%
2025-09-22	542.4400	548.185000	542.4400	547.4500	+0.064%	321,900	+43.261%
2025-09-19	545.3600	547.945000	537.9850	547.1000	+0.623%	594,197	+43.352%
2025-09-18	550.8100	557.519200	541.3800	543.7100	-2.089%	473,397	+44.246%
2025-09-17	565.7200	571.565000	554.6500	555.3100	-1.046%	601,725	+41.233%
2025-09-16	554.8800	565.710000	548.6500	561.1800	+1.130%	582,416	+39.756%
2025-09-15	554.2800	562.975000	552.4600	554.9100	+0.184%	331,813	+41.335%
2025-09-12	554.7500	559.370000	549.1176	553.8900	-0.018%	315,108	+41.595%
2025-09-11	540.2800	557.380000	540.2800	553.9900	+2.877%	501,884	+41.569%
2025-09-10	546.4800	549.210000	529.3300	538.5000	-0.517%	630,258	+45.642%
2025-09-09	514.2600	543.200000	505.3000	541.3000	+3.797%	1,287,184	+44.888%
2025-09-08	516.1100	523.045000	505.6400	521.5000	+3.137%	1,244,189	+50.389%
2025-09-05	499.3000	506.700000	498.3361	505.6400	+1.497%	281,272	+55.106%
2025-09-04	501.7300	501.730000	494.6400	498.1800	-0.284%	217,943	+57.429%
2025-09-03	497.5700	501.160000	493.7001	499.6000	+0.325%	203,820	+56.982%
2025-09-02	490.8900	498.770000	490.5000	497.9800	+0.700%	342,404	+57.492%
2025-08-29	497.7700	497.770000	490.0000	494.5200	-0.298%	242,876	+58.594%
2025-08-28	498.5800	498.580000	490.0000	496.0000	-0.460%	168,972	+58.121%
2025-08-27	496.3100	500.000000	491.0000	498.2900	+0.304%	243,841	+57.394%
2025-08-26	498.9200	505.650000	493.9800	496.7800	+0.034%	268,787	+57.873%
2025-08-25	502.3700	503.425000	496.1800	496.6100	-1.321%	173,947	+57.927%
2025-08-22	510.5200	510.520000	498.8700	503.2600	-1.356%	301,761	+55.840%
2025-08-21	511.4600	512.210000	505.6500	510.1800	-0.625%	184,603	+53.726%
2025-08-20	510.9500	515.910000	508.7987	513.3900	+0.855%	338,143	+52.765%
2025-08-19	505.0000	511.720500	505.0000	509.0400	+0.561%	164,084	+54.070%
2025-08-18	506.5400	510.520000	505.9050	506.2000	-0.323%	190,702	+54.935%
2025-08-15	508.5600	509.790000	505.0400	507.8400	-0.067%	194,946	+54.434%
2025-08-14	515.9800	522.229900	507.1500	508.1800	-1.342%	243,127	+54.331%
2025-08-13	518.9100	518.910000	509.3300	515.0900	-0.878%	196,332	+52.261%
2025-08-12	517.3000	520.325000	512.5400	519.6500	+0.750%	157,645	+50.925%
2025-08-11	519.0600	521.970000	513.8200	515.7800	-0.615%	206,850	+52.057%
2025-08-08	520.2000	523.958400	517.1050	518.9700	+0.133%	209,421	+51.122%
2025-08-07	523.0000	523.000000	512.8100	518.2800	-0.616%	219,149	+51.324%
2025-08-06	514.1700	522.290000	514.1700	521.4900	+1.309%	249,448	+50.392%
2025-08-05	521.2900	524.335000	513.7700	514.7500	-1.624%	237,492	+52.361%
2025-08-04	521.6100	529.530000	520.2650	523.2500	+0.090%	309,784	+49.886%
2025-08-01	519.3800	524.520000	516.0100	522.7800	+0.509%	200,026	+50.021%
2025-07-31	524.0300	530.590000	518.8100	520.1300	-0.950%	258,927	+50.785%
2025-07-30	522.9700	527.925500	521.5600	525.1200	+0.605%	174,441	+49.353%
2025-07-29	524.1700	527.750000	519.7000	521.9600	-0.587%	254,283	+50.257%
2025-07-28	525.5400	530.590000	523.5500	525.0400	-0.468%	327,928	+49.375%
2025-07-25	527.8200	531.240000	525.5000	527.5100	+0.276%	280,317	+48.676%
2025-07-24	524.0000	528.999900	519.0601	526.0600	+0.393%	271,442	+49.086%
2025-07-23	523.3800	530.170000	519.6900	524.0000	+0.111%	456,198	+49.672%
2025-07-22	520.3100	526.000000	519.1200	523.4200	+0.996%	264,453	+49.838%
2025-07-21	510.1900	520.000000	510.1900	518.2600	+1.570%	278,456	+51.329%
2025-07-18	516.6200	518.500000	506.6900	510.2500	-1.051%	214,496	+53.705%
2025-07-17	519.7150	519.715000	508.6100	515.6700	-0.411%	250,335	+52.090%
2025-07-16	520.6600	521.635000	515.0450	517.8000	+0.027%	222,734	+51.464%
2025-07-15	522.5500	524.212000	517.3800	517.6600	-1.074%	225,162	+51.505%
2025-07-14	517.4100	526.469900	514.1213	523.2800	+1.295%	256,521	+49.878%
2025-07-11	523.6000	526.660000	514.3100	516.5900	-1.339%	274,758	+51.819%
2025-07-10	521.0400	526.719900	517.7400	523.6000	+0.245%	380,541	+49.786%
2025-07-09	513.2200	522.710000	508.2500	522.3200	+1.956%	352,707	+50.153%
2025-07-08	522.6400	526.820000	509.1900	512.3000	-2.634%	413,997	+53.090%
2025-07-07	517.2300	526.329400	514.1350	526.1600	+1.727%	341,932	+49.057%
2025-07-03	510.3000	517.310000	508.8900	517.2300	+1.235%	173,672	+51.631%
2025-07-02	509.3600	511.750000	505.0050	510.9200	+0.055%	311,563	+53.503%
2025-07-01	508.0100	512.775000	504.4900	510.6400	+0.073%	398,835	+53.588%
2025-06-30	504.7000	510.910000	499.8100	510.2700	+0.808%	284,667	+53.699%
2025-06-27	503.5300	511.710000	499.9500	506.1800	+0.431%	462,923	+54.941%
2025-06-26	507.0500	509.219900	501.0010	504.0100	-0.222%	303,345	+55.608%
2025-06-25	510.5100	511.010000	504.1100	505.1300	-1.131%	286,595	+55.263%
2025-06-24	510.5000	514.320000	501.3700	510.9100	+0.094%	360,611	+53.506%
2025-06-23	505.4500	510.820000	500.3340	510.4300	+2.031%	308,415	+53.651%
2025-06-20	506.6700	511.800000	498.7150	500.2700	-1.193%	456,582	+56.771%
2025-06-18	511.0500	511.050000	505.3000	506.3100	-0.260%	397,124	+54.901%
2025-06-17	505.7400	512.420000	503.0000	507.6300	+0.245%	501,264	+54.498%
2025-06-16	506.0000	512.230000	505.0150	506.3900	+0.045%	466,298	+54.877%
2025-06-13	506.9600	512.880000	502.0650	506.1600	-0.164%	457,903	+54.947%
2025-06-12	500.8500	507.305000	495.0000	506.9900	+1.493%	603,870	+54.693%
2025-06-11	490.9900	504.080000	488.9100	499.5300	+1.903%	706,779	+57.004%
2025-06-10	496.0200	509.080000	481.3001	490.2000	+11.589%	1,341,457	+59.992%
2025-06-09	441.5900	443.500000	433.6300	439.2900	-1.070%	693,549	+78.534%
2025-06-06	447.2100	449.120000	440.1100	444.0400	-0.370%	403,618	+76.624%
2025-06-05	448.4100	450.490000	443.5250	445.6900	-0.571%	513,832	+75.970%
2025-06-04	439.2600	449.760000	436.0300	448.2500	+2.182%	563,106	+74.965%
2025-06-03	438.6700	444.325900	433.1600	438.6800	-0.300%	421,593	+78.782%
2025-06-02	436.5100	443.520000	435.4700	440.0000	+0.512%	800,989	+78.245%
2025-05-30	440.7900	448.475000	437.5800	437.7600	-0.624%	433,764	+79.158%
2025-05-29	446.7500	446.750000	438.0000	440.5100	-1.564%	403,036	+78.039%
2025-05-28	447.5000	451.605000	444.8000	447.5100	+0.002%	300,393	+75.254%
2025-05-27	446.9100	449.920000	444.7200	447.5000	+0.397%	501,125	+75.258%
2025-05-23	442.0800	448.100000	441.6000	445.7300	+0.378%	225,285	+75.954%
2025-05-22	449.9800	452.365000	443.7200	444.0500	-1.416%	203,432	+76.620%
2025-05-21	454.3300	456.250000	448.2900	450.4300	-1.790%	325,915	+74.118%
2025-05-20	455.9800	460.320000	455.9800	458.6400	+0.559%	238,057	+71.001%
2025-05-19	450.8700	456.750000	450.8700	456.0900	-0.013%	230,628	+71.957%
2025-05-16	442.4300	456.493500	442.4300	456.1500	+3.101%	376,892	+71.935%
2025-05-15	430.6700	445.920000	430.0000	442.4300	+2.685%	374,177	+77.266%
2025-05-14	431.5900	435.230000	430.6500	430.8600	-0.448%	294,093	+82.027%
2025-05-13	436.8000	440.292100	430.6000	432.8000	-0.916%	446,655	+81.211%
2025-05-12	450.2600	454.982200	434.7300	436.8000	-2.643%	666,430	+79.551%
2025-05-09	451.0400	456.235000	434.1450	448.6600	-0.849%	811,251	+74.805%
2025-05-08	465.0300	471.779600	450.3100	452.5000	-2.889%	471,610	+73.322%
2025-05-07	467.4100	474.970000	465.8200	465.9600	-0.265%	251,365	+68.315%
2025-05-06	462.6500	467.790000	462.6500	467.2000	+0.176%	254,369	+67.868%
2025-05-05	454.6100	470.559900	454.6100	466.3800	+1.685%	285,458	+68.163%
2025-05-02	460.0200	464.360000	457.9700	458.6500	+0.683%	182,851	+70.997%
2025-05-01	460.5400	462.590000	455.0200	455.5400	-1.524%	328,999	+72.165%
2025-04-30	461.5000	463.700000	455.5100	462.5900	-0.175%	341,900	+69.541%
2025-04-29	452.8000	464.420000	451.8081	463.4000	+2.019%	257,012	+69.245%
2025-04-28	450.1800	455.340000	447.4300	454.2300	+1.540%	291,158	+72.661%
2025-04-25	447.1300	450.750200	443.0700	447.3400	+0.011%	419,482	+75.321%
2025-04-24	453.9900	454.935000	444.6306	447.2900	-1.779%	332,684	+75.340%
2025-04-23	467.0300	467.030000	449.5400	455.3900	-0.763%	341,482	+72.222%
2025-04-22	457.8900	463.420000	453.3413	458.8900	+1.592%	509,743	+70.908%
2025-04-21	455.6900	459.150000	445.9200	451.7000	-1.819%	253,575	+73.629%
2025-04-17	457.3300	463.185000	456.0450	460.0700	+0.599%	365,374	+70.470%
2025-04-16	463.0900	468.880000	452.5500	457.3300	-1.525%	347,320	+71.491%
2025-04-15	460.8000	467.880000	460.2750	464.4100	+0.788%	460,419	+68.877%
2025-04-14	459.0100	462.890000	446.7900	460.7800	+0.772%	393,261	+70.207%
2025-04-11	445.0000	459.460000	436.1200	457.2500	+4.393%	520,302	+71.521%
2025-04-10	436.9800	443.640000	426.7401	438.0100	-0.393%	392,430	+79.055%
2025-04-09	412.9300	450.870000	410.0100	439.7400	+5.582%	557,548	+78.351%
2025-04-08	434.7800	436.460000	411.7500	416.4900	-0.364%	375,568	+88.307%
2025-04-07	403.9200	427.016600	397.8000	418.0100	+0.527%	716,741	+87.622%
2025-04-04	437.3100	444.585000	414.4100	415.8200	-7.425%	729,664	+88.610%
2025-04-03	429.3700	458.920000	429.3700	449.1700	+1.192%	663,968	+74.606%
2025-04-02	434.6400	446.595000	434.6400	443.8800	+0.738%	274,893	+76.687%
2025-04-01	432.4300	442.450000	432.1450	440.6300	+1.518%	328,551	+77.991%
2025-03-31	427.8300	438.230000	425.8100	434.0400	+0.472%	477,543	+80.693%
2025-03-28	428.7400	432.000000	423.4700	432.0000	+0.304%	326,017	+81.546%
2025-03-27	423.8300	436.640000	421.2800	430.6900	+1.101%	396,974	+82.098%
2025-03-26	418.1100	427.615000	417.3800	426.0000	+2.055%	696,486	+84.103%
2025-03-25	413.4900	417.770000	411.1450	417.4200	+1.193%	343,379	+87.887%
2025-03-24	406.5100	412.730000	400.2300	412.5000	+2.104%	394,120	+90.128%
2025-03-21	392.6600	404.390000	391.5500	404.0000	+2.320%	482,504	+94.129%
2025-03-20	399.7800	401.980000	392.8200	394.8400	-1.837%	263,860	+98.632%
2025-03-19	388.6800	403.190000	388.6800	402.2300	+3.965%	378,866	+94.983%
2025-03-18	397.6500	397.650000	386.0400	386.8900	-3.200%	193,998	+102.714%
2025-03-17	392.5100	402.070000	391.0401	399.6800	+1.024%	267,083	+96.227%
2025-03-14	388.7300	396.340000	381.3333	395.6300	+2.756%	325,092	+98.236%
2025-03-13	402.0700	404.990000	384.0600	385.0200	-4.241%	516,901	+103.699%
2025-03-12	392.4500	412.210000	388.5401	402.0700	+6.168%	795,497	+95.061%
2025-03-11	380.0000	387.445000	372.0850	378.7100	-0.778%	576,153	+107.092%
2025-03-10	394.3700	395.430000	380.4900	381.6800	-4.276%	504,233	+105.481%
2025-03-07	394.0000	399.315000	382.4100	398.7300	+0.868%	345,316	+96.695%
2025-03-06	400.6900	406.090000	394.2300	395.3000	-2.352%	339,976	+98.401%
2025-03-05	408.3300	408.330000	400.0800	404.8200	-0.787%	240,372	+93.735%
2025-03-04	404.7200	412.500000	402.1400	408.0300	+0.007%	244,703	+92.211%
2025-03-03	413.8500	419.429000	406.8350	408.0000	-1.499%	246,771	+92.225%
2025-02-28	410.7400	414.680000	408.1400	414.2100	+1.252%	223,897	+89.344%
2025-02-27	417.2400	419.430000	408.4800	409.0900	-1.661%	179,909	+91.713%
2025-02-26	419.5500	423.410000	412.9150	416.0000	-1.594%	415,115	+88.529%
2025-02-25	413.6000	423.890000	413.6000	422.7400	+1.973%	313,929	+85.523%
2025-02-24	406.5100	416.790000	404.5600	414.5600	+2.212%	259,492	+89.184%
2025-02-21	420.1800	420.180000	403.0950	405.5900	-3.555%	472,846	+93.368%
2025-02-20	422.7100	424.850000	418.8400	420.5400	-1.330%	258,352	+86.494%
2025-02-19	423.1000	429.350000	423.1000	426.2100	+0.054%	222,777	+84.013%
2025-02-18	431.8000	434.305000	424.8700	425.9800	-1.432%	321,669	+84.112%
2025-02-14	443.6900	445.165000	431.8500	432.1700	-2.343%	268,094	+81.475%
2025-02-13	440.0600	443.220000	435.0300	442.5400	+1.652%	301,947	+77.222%
2025-02-12	423.6700	437.030000	423.2999	435.3500	+1.824%	255,959	+80.149%
2025-02-11	432.1900	433.460000	424.3600	427.5500	-1.069%	262,876	+83.436%
2025-02-10	427.7000	432.835000	425.8850	432.1700	+1.253%	326,344	+81.475%
2025-02-07	437.2900	437.290000	426.4100	426.8200	-1.941%	343,812	+83.750%
2025-02-06	432.4900	438.540000	430.7350	435.2700	+1.362%	373,455	+80.182%
2025-02-05	420.9900	429.740000	419.3050	429.4200	+2.002%	241,467	+82.637%
2025-02-04	417.2300	424.338200	417.2300	420.9900	+0.336%	170,932	+86.294%
2025-02-03	413.1900	422.640000	410.9801	419.5800	-0.519%	327,994	+86.920%
2025-01-31	422.8400	423.462900	417.6100	421.7700	-0.305%	294,919	+85.950%
2025-01-30	423.1700	426.810000	420.3545	423.0600	+0.827%	246,898	+85.383%
2025-01-29	415.5000	422.620000	415.5000	419.5900	+0.936%	224,045	+86.916%
2025-01-28	420.0000	420.900000	410.9200	415.7000	-1.021%	315,336	+88.665%
2025-01-27	406.5500	420.910000	406.5500	419.9900	+2.125%	268,388	+86.738%
2025-01-24	406.7600	411.740000	404.1650	411.2500	+0.848%	237,822	+90.706%
2025-01-23	400.3100	409.380000	399.1950	407.7900	+1.640%	292,354	+92.324%
2025-01-22	403.5100	403.510000	398.5800	401.2100	-0.298%	144,228	+95.479%
2025-01-21	392.7200	404.380000	392.1700	402.4100	+2.784%	245,359	+94.896%
2025-01-17	393.8500	393.850000	387.5300	391.5100	+0.136%	265,417	+100.322%
2025-01-16	390.6000	393.520000	383.4800	390.9800	-0.082%	275,217	+100.593%
2025-01-15	402.1000	403.000000	390.3700	391.3000	-0.937%	244,451	+100.429%
2025-01-14	393.6200	400.010000	393.4800	395.0000	+0.627%	269,404	+98.552%
2025-01-13	382.3000	392.920000	380.0000	392.5400	+1.678%	251,492	+99.796%
2025-01-10	388.8400	390.250000	380.9701	386.0600	-1.223%	310,323	+103.150%
2025-01-08	389.2700	391.200000	386.1350	390.8400	+0.393%	160,931	+100.665%