Dark

CASY
Casey's General Stores Inc
stock NASDAQ

At Close

Aug 26, 2026 3:59:50 PM EDT

807.10USD-2.160%(-17.82)224,402

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 25, 2026 9:25:30 AM EDT

858.00USD+4.010%(+33.08)0

After-hours

Aug 25, 2026 4:06:30 PM EDT

822.36USD-0.315%(-2.60)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-26	822.4900	827.630000	806.5000	807.1200	-2.158%	224,402	0.000%
2026-08-25	855.8000	860.000000	820.2100	824.9200	-3.429%	260,098	-2.158%
2026-08-24	842.4900	856.335000	834.4743	854.2100	+2.210%	202,565	-5.513%
2026-08-21	839.7800	839.780000	824.0000	835.7400	+0.888%	349,350	-3.425%
2026-08-20	822.0000	839.050000	817.9700	828.3800	-0.929%	306,612	-2.566%
2026-08-19	854.1900	868.009900	833.5975	836.1500	-2.205%	267,484	-3.472%
2026-08-18	870.6200	882.680000	851.8355	855.0000	-1.725%	269,401	-5.600%
2026-08-17	846.6400	875.050000	842.0200	870.0100	+2.783%	334,577	-7.229%
2026-08-14	854.1700	857.790000	844.9300	846.4500	-0.859%	242,700	-4.646%
2026-08-13	843.1200	856.328100	839.7000	853.7800	+1.758%	258,739	-5.465%
2026-08-12	826.4300	841.800000	825.5900	839.0300	+1.099%	227,077	-3.803%
2026-08-11	844.4000	859.980000	827.6800	829.9100	-2.873%	246,133	-2.746%
2026-08-10	825.2800	855.050000	825.2800	854.4600	+2.459%	383,762	-5.540%
2026-08-07	826.4700	837.600000	818.4200	833.9500	+0.184%	270,019	-3.217%
2026-08-06	860.7800	865.995000	811.1900	832.4200	-2.397%	323,815	-3.039%
2026-08-05	856.2000	863.180000	841.3400	852.8600	+0.259%	290,730	-5.363%
2026-08-04	859.6600	868.590000	850.2100	850.6600	-1.129%	376,391	-5.118%
2026-08-03	868.5200	872.487000	848.0600	860.3700	-1.220%	269,934	-6.189%
2026-07-31	867.0600	879.660000	863.6688	871.0000	+0.403%	218,970	-7.334%
2026-07-30	867.1900	879.000000	858.3500	867.5000	+0.039%	236,461	-6.960%
2026-07-29	858.1500	885.490000	858.1500	867.1600	+1.202%	350,027	-6.924%
2026-07-28	867.0000	878.510000	854.2200	856.8600	+0.408%	388,869	-5.805%
2026-07-27	867.4300	867.430000	840.4200	853.3800	-0.957%	292,042	-5.421%
2026-07-24	880.0000	882.770000	848.6150	861.6300	-1.556%	250,107	-6.326%
2026-07-23	849.5600	880.140000	840.0000	875.2500	+2.161%	372,706	-7.784%
2026-07-22	863.8600	869.969900	856.4900	856.7400	-0.177%	169,824	-5.792%
2026-07-21	874.0100	874.010000	857.5000	858.2600	-0.946%	301,591	-5.959%
2026-07-20	861.5800	873.050000	859.1250	866.4600	+0.854%	266,611	-6.849%
2026-07-17	834.4600	862.670000	820.0000	859.1200	+3.879%	332,932	-6.053%
2026-07-16	805.6700	831.999900	805.6700	827.0400	+2.294%	238,696	-2.409%
2026-07-15	846.0000	847.170000	805.6300	808.4900	-4.568%	344,915	-0.169%
2026-07-14	867.9800	869.990000	845.1100	847.1900	-1.386%	394,608	-4.730%
2026-07-13	830.7050	862.290000	827.0000	859.1000	+4.790%	505,588	-6.051%
2026-07-10	825.0500	830.000000	813.3800	819.8300	-0.264%	272,140	-1.550%
2026-07-09	841.7000	845.000000	819.9500	822.0000	-2.503%	377,409	-1.810%
2026-07-08	810.0100	844.480000	804.5400	843.1000	+5.126%	777,672	-4.268%
2026-07-07	814.1700	820.090000	792.3240	801.9900	-0.643%	538,106	+0.640%
2026-07-06	800.0000	809.999900	792.8800	807.1800	+1.224%	518,955	-0.007%
2026-07-02	784.2800	799.160000	781.2300	797.4200	+1.675%	517,399	+1.216%
2026-07-01	793.5900	793.590000	771.6100	784.2800	-1.322%	507,283	+2.912%
2026-06-30	785.1800	799.930000	765.0300	794.7900	+1.865%	645,004	+1.551%
2026-06-29	792.8100	804.662500	765.6230	780.2400	+0.207%	751,118	+3.445%
2026-06-26	786.7800	793.640000	763.2500	778.6300	-0.775%	1,426,733	+3.659%
2026-06-25	800.0000	801.000000	777.3300	784.7100	-2.076%	708,400	+2.856%
2026-06-24	833.4100	835.625000	762.7600	801.3500	-3.671%	901,459	+0.720%
2026-06-23	835.0100	839.510000	826.0000	831.8900	+0.026%	441,623	-2.978%
2026-06-22	845.0000	845.000000	830.5600	831.6700	-1.256%	378,227	-2.952%
2026-06-18	859.5600	862.380000	832.5001	842.2500	-1.011%	789,076	-4.171%
2026-06-17	860.6200	865.750000	840.0000	850.8500	-1.668%	407,531	-5.140%
2026-06-16	873.1700	887.390000	863.0100	865.2800	-0.815%	408,917	-6.722%
2026-06-15	900.6500	900.650000	853.4500	872.3900	-2.542%	583,366	-7.482%
2026-06-12	920.0000	927.300000	885.4400	895.1400	-2.307%	491,167	-9.833%
2026-06-11	919.1850	927.850000	890.0000	916.2800	+0.074%	893,199	-11.913%
2026-06-10	800.6500	917.470000	793.0100	915.6000	+20.287%	2,010,582	-11.848%
2026-06-09	756.7100	768.345000	749.4500	761.1800	+1.271%	1,023,736	+6.035%
2026-06-08	758.9800	765.000000	750.3500	751.6300	-1.349%	503,350	+7.383%
2026-06-05	760.6800	771.440000	759.1700	761.9100	+0.045%	434,943	+5.934%
2026-06-04	775.9800	780.335000	757.5800	761.5700	-1.630%	448,025	+5.981%
2026-06-03	754.6600	789.300000	752.7000	774.1900	+2.649%	544,841	+4.253%
2026-06-02	742.5100	764.000000	740.0001	754.2100	+1.157%	420,895	+7.015%
2026-06-01	759.1800	769.999900	739.1800	745.5800	-2.810%	638,709	+8.254%
2026-05-29	777.5400	784.290000	754.0900	767.1400	-1.771%	1,061,647	+5.212%
2026-05-28	792.8800	802.580000	768.5500	780.9700	-0.435%	679,392	+3.348%
2026-05-27	809.4100	816.549300	779.3800	784.3800	-3.092%	733,849	+2.899%
2026-05-26	827.5800	832.700000	807.6100	809.4100	-1.892%	561,904	-0.283%
2026-05-22	825.0000	834.200000	813.5400	825.0200	+0.027%	487,226	-2.170%
2026-05-21	843.3800	847.295000	809.4500	824.8000	-3.250%	565,097	-2.144%
2026-05-20	858.3100	877.670000	852.1700	852.5100	+0.042%	364,595	-5.324%
2026-05-19	851.1000	856.440000	838.2200	852.1500	-0.435%	335,971	-5.284%
2026-05-18	863.1700	868.959900	851.4101	855.8700	+0.366%	371,119	-5.696%
2026-05-15	873.2900	879.990000	844.7400	852.7500	-2.818%	793,810	-5.351%
2026-05-14	890.0000	901.000000	876.5300	877.4800	-1.225%	446,560	-8.018%
2026-05-13	871.9700	889.990000	868.4400	888.3600	+2.441%	388,543	-9.145%
2026-05-12	876.7000	879.252500	863.2500	867.1900	-1.126%	475,010	-6.927%
2026-05-11	864.8500	877.530000	859.6600	877.0700	+2.045%	370,722	-7.975%
2026-05-08	860.3700	868.080000	855.7300	859.4900	+1.004%	256,934	-6.093%
2026-05-07	853.6900	859.692500	832.3450	850.9500	-0.838%	422,877	-5.151%
2026-05-06	864.9900	865.090000	848.0000	858.1400	-0.488%	365,651	-5.945%
2026-05-05	856.0100	867.560000	854.1400	862.3500	+1.140%	338,143	-6.405%
2026-05-04	833.7500	857.860000	831.3600	852.6300	+1.999%	397,451	-5.338%
2026-05-01	822.0000	836.710000	821.0000	835.9200	+1.675%	377,679	-3.445%
2026-04-30	788.2900	823.610000	788.2900	822.1500	+5.202%	411,647	-1.828%
2026-04-29	786.0680	786.480000	771.4400	781.5000	-0.396%	260,291	+3.278%
2026-04-28	802.2100	804.270000	777.0500	784.6100	-2.472%	339,747	+2.869%
2026-04-27	803.5800	806.494900	791.3900	804.5000	+0.619%	352,355	+0.326%
2026-04-24	798.3500	802.560000	789.9000	799.5500	+1.232%	372,908	+0.947%
2026-04-23	786.3900	798.455000	780.8550	789.8200	+0.883%	398,191	+2.190%
2026-04-22	786.1300	787.360000	774.4400	782.9100	+0.139%	286,025	+3.092%
2026-04-21	766.5600	784.200000	765.0000	781.8200	+1.740%	305,857	+3.236%
2026-04-20	760.2300	770.325000	752.7400	768.4500	+1.819%	331,656	+5.032%
2026-04-17	738.9900	758.710600	735.0880	754.7200	+2.374%	369,447	+6.943%
2026-04-16	738.2300	742.750000	731.6500	737.2200	+0.053%	400,104	+9.482%
2026-04-15	738.0300	744.572500	730.0000	736.8300	-0.757%	295,753	+9.540%
2026-04-14	733.5300	743.730000	730.2500	742.4500	+1.014%	373,882	+8.710%
2026-04-13	737.2900	737.290000	729.1850	735.0000	-0.429%	426,727	+9.812%
2026-04-10	760.0200	762.600000	730.2000	738.1700	-2.714%	574,182	+9.341%
2026-04-09	753.5900	774.230000	751.3300	758.7600	+0.051%	707,825	+6.374%
2026-04-08	749.8500	762.510000	737.9501	758.3700	+2.231%	8,688,984	+6.428%
2026-04-07	757.2500	757.250000	738.6000	741.8200	-0.796%	710,701	+8.803%
2026-04-06	743.1900	753.405000	740.6400	747.7700	+0.585%	312,397	+7.937%
2026-04-02	735.4000	746.570000	727.3200	743.4200	+0.849%	368,240	+8.569%
2026-04-01	726.8400	738.000000	722.9100	737.1600	+1.278%	684,719	+9.490%
2026-03-31	704.8000	728.540000	704.8000	727.8600	+3.272%	586,264	+10.889%
2026-03-30	712.7500	715.500000	700.0000	704.8000	-1.322%	338,761	+14.518%
2026-03-27	708.1500	716.280000	703.3001	714.2400	+0.341%	295,944	+13.004%
2026-03-26	709.0500	720.430000	704.4950	711.8100	-0.339%	453,304	+13.390%
2026-03-25	689.6600	721.499900	689.6600	714.2300	+3.656%	765,007	+13.006%
2026-03-24	671.2600	694.480000	671.2600	689.0400	+1.775%	532,114	+17.137%
2026-03-23	673.6600	680.340000	663.5000	677.0200	+2.636%	345,784	+19.217%
2026-03-20	665.0100	670.509000	651.0001	659.6300	-0.831%	479,411	+22.360%
2026-03-19	668.1200	675.000000	662.7600	665.1600	-0.651%	519,401	+21.342%
2026-03-18	688.0100	688.570000	666.8900	669.5200	-3.218%	328,227	+20.552%
2026-03-17	673.3100	694.930000	673.3100	691.7800	+2.749%	360,137	+16.673%
2026-03-16	668.3800	676.890000	661.0000	673.2700	+1.876%	294,592	+19.881%
2026-03-13	681.8400	690.100000	660.0100	660.8700	-1.920%	443,356	+22.130%
2026-03-12	683.9800	683.980000	668.8800	673.8100	-1.634%	390,389	+19.785%
2026-03-11	689.2300	696.660000	680.0700	685.0000	-0.713%	610,903	+17.828%
2026-03-10	651.0200	693.599900	648.9500	689.9200	+3.819%	688,623	+16.987%
2026-03-09	658.7500	665.320000	627.4900	664.5400	-0.009%	982,589	+21.455%
2026-03-06	662.6100	674.700000	660.6900	664.6000	-0.941%	588,837	+21.444%
2026-03-05	675.9600	678.795000	665.0000	670.9100	-1.898%	661,376	+20.302%
2026-03-04	678.2200	684.070000	669.8600	683.8900	+0.836%	354,277	+18.019%
2026-03-03	681.3300	686.450000	658.0500	678.2200	-1.279%	395,324	+19.006%
2026-03-02	681.8400	687.590000	676.3110	687.0100	+0.207%	414,593	+17.483%
2026-02-27	681.9200	690.000000	680.4800	685.5900	+0.475%	2,365,200	+17.726%
2026-02-26	676.3600	685.789900	674.0400	682.3500	+0.978%	253,904	+18.285%
2026-02-25	683.6300	685.540000	670.2600	675.7400	-0.842%	285,665	+19.442%
2026-02-24	674.9900	684.610000	669.5500	681.4800	+1.448%	269,145	+18.436%
2026-02-23	667.1100	674.316500	658.3019	671.7500	+0.679%	316,360	+20.152%
2026-02-20	663.0600	670.195000	656.3900	667.2200	+0.620%	237,592	+20.968%
2026-02-19	657.4900	665.755000	655.6700	663.1100	+0.826%	328,198	+21.717%
2026-02-18	662.9500	671.160000	654.3598	657.6800	-0.582%	287,229	+22.722%
2026-02-17	665.9200	673.530000	655.7100	661.5300	-0.650%	229,604	+22.008%
2026-02-13	665.0400	674.250000	659.2800	665.8600	+0.298%	329,221	+21.215%
2026-02-12	654.3900	678.670000	653.5000	663.8800	+2.326%	495,831	+21.576%
2026-02-11	656.4500	661.500000	642.7900	648.7900	-0.754%	316,723	+24.404%
2026-02-10	660.8000	661.350000	652.9800	653.7200	-0.795%	397,229	+23.466%
2026-02-09	663.3300	666.280000	652.5200	658.9600	-0.294%	290,540	+22.484%
2026-02-06	651.7900	664.410000	651.7900	660.9000	+1.207%	430,047	+22.124%
2026-02-05	648.8300	658.290000	641.1400	653.0200	+0.812%	351,730	+23.598%
2026-02-04	643.5300	658.265000	635.0000	647.7600	+0.996%	512,305	+24.602%
2026-02-03	626.4100	644.000000	623.7750	641.3700	+2.478%	375,723	+25.843%
2026-02-02	607.8200	625.910000	606.0000	625.8600	+3.192%	288,142	+28.962%
2026-01-30	605.7300	613.310000	603.4001	606.5000	-0.788%	322,397	+33.078%
2026-01-29	615.3000	615.350000	601.6900	611.3200	-0.645%	287,317	+32.029%
2026-01-28	615.0100	617.250000	608.0001	615.2900	-0.284%	195,339	+31.177%
2026-01-27	618.9200	623.809700	612.5390	617.0400	-0.013%	236,395	+30.805%
2026-01-26	625.2200	628.000000	611.1350	617.1200	-0.996%	275,107	+30.788%
2026-01-23	618.7000	623.410000	613.6250	623.3300	+0.730%	237,262	+29.485%
2026-01-22	625.9500	632.480000	614.1221	618.8100	-1.057%	409,551	+30.431%
2026-01-21	632.0600	637.825000	621.1100	625.4200	-2.059%	441,872	+29.052%
2026-01-20	642.3300	647.990000	636.4500	638.5700	-0.287%	520,944	+26.395%
2026-01-16	633.4600	641.120000	630.0010	640.4100	+0.477%	433,032	+26.032%
2026-01-15	619.8500	641.120000	614.2000	637.3700	+3.419%	560,874	+26.633%
2026-01-14	609.6000	622.000000	604.5100	616.3000	+1.930%	324,773	+30.962%
2026-01-13	603.4900	607.850000	600.0000	604.6300	+0.362%	331,554	+33.490%
2026-01-12	593.0400	610.090000	593.0000	602.4500	+1.457%	324,807	+33.973%
2026-01-09	590.1000	602.930000	588.0200	593.8000	+1.265%	375,121	+35.925%
2026-01-08	576.3700	592.179900	575.2150	586.3800	+2.226%	371,802	+37.645%
2026-01-07	566.1200	574.000000	564.4051	573.6100	+1.733%	226,269	+40.709%
2026-01-06	565.5800	567.500000	557.0100	563.8400	-0.074%	231,882	+43.147%
2026-01-05	552.8400	569.130000	552.8400	564.2600	+1.438%	292,818	+43.040%
2026-01-02	551.8300	559.705000	551.4081	556.2600	+0.642%	184,168	+45.098%
2025-12-31	560.6100	563.224500	552.2500	552.7100	-1.583%	212,747	+46.030%
2025-12-30	563.1900	569.800000	560.5700	561.6000	-0.942%	199,426	+43.718%
2025-12-29	567.2000	575.970000	565.2513	566.9400	-0.327%	197,679	+42.364%
2025-12-26	567.7600	573.990000	565.3300	568.8000	+0.171%	145,956	+41.899%
2025-12-24	566.7600	571.360000	566.7600	567.8300	+0.150%	121,734	+42.141%
2025-12-23	573.4800	575.980000	564.7600	566.9800	-1.151%	262,410	+42.354%
2025-12-22	559.2200	574.680000	557.5000	573.5800	+2.702%	295,598	+40.716%
2025-12-19	546.1300	559.520000	544.0550	558.4900	+2.000%	529,884	+44.518%
2025-12-18	553.0000	559.981200	541.1200	547.5400	-1.296%	348,377	+47.408%
2025-12-17	552.8200	558.755000	551.4145	554.7300	+0.346%	224,752	+45.498%
2025-12-16	547.0400	553.945000	542.2701	552.8200	+1.079%	308,726	+46.001%
2025-12-15	542.5600	549.409900	538.9900	546.9200	+1.268%	395,310	+47.576%
2025-12-12	543.0200	546.990000	533.5001	540.0700	-0.481%	240,623	+49.447%
2025-12-11	535.2000	547.890000	531.1301	542.6800	+1.782%	367,790	+48.729%
2025-12-10	538.5520	569.390000	529.8400	533.1800	-5.337%	740,626	+51.379%
2025-12-09	566.7100	568.900000	554.1025	563.2400	-0.579%	537,756	+43.299%
2025-12-08	569.0400	569.730000	560.2600	566.5200	-0.090%	301,936	+42.470%
2025-12-05	563.1700	569.440000	557.0000	567.0300	+0.689%	276,573	+42.342%
2025-12-04	555.3000	565.380000	555.0800	563.1500	+1.414%	377,678	+43.322%
2025-12-03	562.8000	570.000000	554.0900	555.3000	-2.031%	237,764	+45.348%
2025-12-02	572.8800	572.880000	564.8500	566.8100	-0.408%	221,230	+42.397%
2025-12-01	572.3850	573.595000	565.0001	569.1300	-0.233%	278,533	+41.816%
2025-11-28	570.9900	573.760000	568.2250	570.4600	-0.126%	104,760	+41.486%
2025-11-26	565.6300	572.750000	563.5100	571.1800	+1.016%	245,509	+41.307%
2025-11-25	544.4800	566.030000	542.0000	565.4350	+4.557%	319,889	+42.743%
2025-11-24	558.3700	560.550000	539.5050	540.7900	-3.482%	420,168	+49.248%
2025-11-21	551.2600	564.610000	549.5900	560.3000	+1.644%	390,658	+44.051%
2025-11-20	558.9100	561.335000	545.8800	551.2400	-0.983%	270,304	+46.419%
2025-11-19	547.6400	558.880000	547.6400	556.7100	+1.530%	282,120	+44.980%
2025-11-18	536.3400	550.130000	535.0600	548.3200	+2.234%	344,446	+47.199%
2025-11-17	539.4200	543.680000	535.3500	536.3400	-0.344%	341,296	+50.487%
2025-11-14	536.0600	546.792084	534.3300	538.1900	+0.285%	295,496	+49.969%
2025-11-13	537.7800	541.150000	531.3200	536.6600	+0.333%	311,992	+50.397%
2025-11-12	539.2700	543.235000	534.5700	534.8800	-0.849%	155,317	+50.897%
2025-11-11	534.3600	540.100000	531.6300	539.4600	+1.299%	180,314	+49.616%
2025-11-10	533.7600	537.318000	523.1400	532.5400	-0.193%	243,007	+51.560%
2025-11-07	523.2700	534.969000	519.4600	533.5700	+2.005%	202,492	+51.268%
2025-11-06	522.6300	525.000000	513.1000	523.0800	-0.487%	243,302	+54.301%
2025-11-05	523.6400	534.060000	517.5800	525.6400	+0.514%	364,974	+53.550%
2025-11-04	512.3700	524.950000	511.3200	522.9500	+1.811%	335,188	+54.340%
2025-11-03	511.4800	517.110000	501.9101	513.6500	+0.090%	365,787	+57.134%
2025-10-31	512.7000	515.805000	497.3800	513.1900	-1.032%	479,369	+57.275%
2025-10-30	526.3000	527.095000	516.0000	518.5400	-1.994%	421,811	+55.652%
2025-10-29	528.8000	534.040100	525.1000	529.0900	-0.618%	228,408	+52.549%
2025-10-28	534.5000	539.999900	529.1400	532.3800	-0.666%	222,252	+51.606%
2025-10-27	530.6500	538.135000	527.0802	535.9500	+0.906%	231,068	+50.596%
2025-10-24	535.8200	536.930000	528.6200	531.1400	-0.325%	286,789	+51.960%
2025-10-23	544.8500	544.850000	531.8000	532.8700	-2.253%	484,546	+51.467%
2025-10-22	549.2800	550.405000	542.9118	545.1500	-0.544%	250,999	+48.055%
2025-10-21	565.2200	565.220000	547.5900	548.1300	-2.883%	249,247	+47.250%
2025-10-20	564.5700	565.990000	558.0700	564.4000	-0.467%	259,502	+43.005%
2025-10-17	564.1800	567.800000	557.4600	567.0500	+1.019%	186,484	+42.337%
2025-10-16	562.3500	563.954300	555.8225	561.3300	-0.503%	261,213	+43.787%
2025-10-15	565.7400	571.850000	561.3400	564.1700	+0.531%	369,768	+43.063%
2025-10-14	568.0700	572.180000	560.1950	561.1900	-0.783%	331,738	+43.823%
2025-10-13	557.6100	567.928800	557.0000	565.6200	+1.608%	222,884	+42.697%
2025-10-10	552.6100	558.800000	552.0300	556.6700	+0.802%	176,713	+44.991%
2025-10-09	554.3900	558.490000	546.4850	552.2400	-0.271%	349,060	+46.154%
2025-10-08	554.5900	555.055000	549.2100	553.7400	-0.187%	249,531	+45.758%
2025-10-07	559.1000	565.364200	547.2601	554.7800	-0.723%	201,452	+45.485%
2025-10-06	565.4500	566.370000	557.4200	558.8200	-1.526%	231,976	+44.433%
2025-10-03	564.3700	567.480000	554.7700	567.4800	+1.083%	181,462	+42.229%
2025-10-02	555.3600	564.144000	555.3600	561.4000	+0.401%	303,514	+43.769%
2025-10-01	564.0900	569.339900	558.6100	559.1600	-1.090%	310,713	+44.345%
2025-09-30	558.3600	566.725000	558.0800	565.3200	+0.781%	234,102	+42.772%
2025-09-29	548.8400	560.950000	545.0250	560.9400	+2.447%	273,222	+43.887%
2025-09-26	545.6900	549.480000	533.9800	547.5400	+0.812%	210,922	+47.408%
2025-09-25	545.1200	547.909900	542.4300	543.1300	-0.717%	232,777	+48.605%
2025-09-24	551.0000	556.440000	544.5000	547.0500	-0.731%	215,998	+47.540%
2025-09-23	549.6000	556.020000	546.9400	551.0800	+0.663%	324,403	+46.461%
2025-09-22	542.4400	548.185000	542.4400	547.4500	+0.064%	321,900	+47.433%
2025-09-19	545.3600	547.945000	537.9850	547.1000	+0.623%	594,197	+47.527%
2025-09-18	550.8100	557.519200	541.3800	543.7100	-2.089%	473,397	+48.447%
2025-09-17	565.7200	571.565000	554.6500	555.3100	-1.046%	601,725	+45.346%
2025-09-16	554.8800	565.710000	548.6500	561.1800	+1.130%	582,416	+43.826%
2025-09-15	554.2800	562.975000	552.4600	554.9100	+0.184%	331,813	+45.451%
2025-09-12	554.7500	559.370000	549.1176	553.8900	-0.018%	315,108	+45.718%
2025-09-11	540.2800	557.380000	540.2800	553.9900	+2.877%	501,884	+45.692%
2025-09-10	546.4800	549.210000	529.3300	538.5000	-0.517%	630,258	+49.883%
2025-09-09	514.2600	543.200000	505.3000	541.3000	+3.797%	1,287,184	+49.108%
2025-09-08	516.1100	523.045000	505.6400	521.5000	+3.137%	1,244,189	+54.769%
2025-09-05	499.3000	506.700000	498.3361	505.6400	+1.497%	281,272	+59.623%
2025-09-04	501.7300	501.730000	494.6400	498.1800	-0.284%	217,943	+62.014%
2025-09-03	497.5700	501.160000	493.7001	499.6000	+0.325%	203,820	+61.553%
2025-09-02	490.8900	498.770000	490.5000	497.9800	+0.700%	342,404	+62.079%
2025-08-29	497.7700	497.770000	490.0000	494.5200	-0.298%	242,876	+63.213%
2025-08-28	498.5800	498.580000	490.0000	496.0000	-0.460%	168,972	+62.726%
2025-08-27	496.3100	500.000000	491.0000	498.2900	+0.304%	243,841	+61.978%
2025-08-26	498.9200	505.650000	493.9800	496.7800	+0.034%	268,787	+62.470%
2025-08-25	502.3700	503.425000	496.1800	496.6100	-1.321%	173,947	+62.526%
2025-08-22	510.5200	510.520000	498.8700	503.2600	-1.356%	301,761	+60.378%
2025-08-21	511.4600	512.210000	505.6500	510.1800	-0.625%	184,603	+58.203%
2025-08-20	510.9500	515.910000	508.7987	513.3900	+0.855%	338,143	+57.214%
2025-08-19	505.0000	511.720500	505.0000	509.0400	+0.561%	164,084	+58.557%
2025-08-18	506.5400	510.520000	505.9050	506.2000	-0.323%	190,702	+59.447%
2025-08-15	508.5600	509.790000	505.0400	507.8400	-0.067%	194,946	+58.932%
2025-08-14	515.9800	522.229900	507.1500	508.1800	-1.342%	243,127	+58.826%
2025-08-13	518.9100	518.910000	509.3300	515.0900	-0.878%	196,332	+56.695%
2025-08-12	517.3000	520.325000	512.5400	519.6500	+0.750%	157,645	+55.320%
2025-08-11	519.0600	521.970000	513.8200	515.7800	-0.615%	206,850	+56.485%
2025-08-08	520.2000	523.958400	517.1050	518.9700	+0.133%	209,421	+55.523%
2025-08-07	523.0000	523.000000	512.8100	518.2800	-0.616%	219,149	+55.730%
2025-08-06	514.1700	522.290000	514.1700	521.4900	+1.309%	249,448	+54.772%
2025-08-05	521.2900	524.335000	513.7700	514.7500	-1.624%	237,492	+56.798%
2025-08-04	521.6100	529.530000	520.2650	523.2500	+0.090%	309,784	+54.251%
2025-08-01	519.3800	524.520000	516.0100	522.7800	+0.509%	200,026	+54.390%
2025-07-31	524.0300	530.590000	518.8100	520.1300	-0.950%	258,927	+55.177%
2025-07-30	522.9700	527.925500	521.5600	525.1200	+0.605%	174,441	+53.702%
2025-07-29	524.1700	527.750000	519.7000	521.9600	-0.587%	254,283	+54.633%
2025-07-28	525.5400	530.590000	523.5500	525.0400	-0.468%	327,928	+53.725%
2025-07-25	527.8200	531.240000	525.5000	527.5100	+0.276%	280,317	+53.006%
2025-07-24	524.0000	528.999900	519.0601	526.0600	+0.393%	271,442	+53.427%
2025-07-23	523.3800	530.170000	519.6900	524.0000	+0.111%	456,198	+54.031%
2025-07-22	520.3100	526.000000	519.1200	523.4200	+0.996%	264,453	+54.201%
2025-07-21	510.1900	520.000000	510.1900	518.2600	+1.570%	278,456	+55.737%
2025-07-18	516.6200	518.500000	506.6900	510.2500	-1.051%	214,496	+58.181%
2025-07-17	519.7150	519.715000	508.6100	515.6700	-0.411%	250,335	+56.519%
2025-07-16	520.6600	521.635000	515.0450	517.8000	+0.027%	222,734	+55.875%
2025-07-15	522.5500	524.212000	517.3800	517.6600	-1.074%	225,162	+55.917%
2025-07-14	517.4100	526.469900	514.1213	523.2800	+1.295%	256,521	+54.242%
2025-07-11	523.6000	526.660000	514.3100	516.5900	-1.339%	274,758	+56.240%
2025-07-10	521.0400	526.719900	517.7400	523.6000	+0.245%	380,541	+54.148%
2025-07-09	513.2200	522.710000	508.2500	522.3200	+1.956%	352,707	+54.526%
2025-07-08	522.6400	526.820000	509.1900	512.3000	-2.634%	413,997	+57.548%
2025-07-07	517.2300	526.329400	514.1350	526.1600	+1.727%	341,932	+53.398%
2025-07-03	510.3000	517.310000	508.8900	517.2300	+1.235%	173,672	+56.047%
2025-07-02	509.3600	511.750000	505.0050	510.9200	+0.055%	311,563	+57.974%
2025-07-01	508.0100	512.775000	504.4900	510.6400	+0.073%	398,835	+58.060%
2025-06-30	504.7000	510.910000	499.8100	510.2700	+0.808%	284,667	+58.175%
2025-06-27	503.5300	511.710000	499.9500	506.1800	+0.431%	462,923	+59.453%
2025-06-26	507.0500	509.219900	501.0010	504.0100	-0.222%	303,345	+60.140%
2025-06-25	510.5100	511.010000	504.1100	505.1300	-1.131%	286,595	+59.785%
2025-06-24	510.5000	514.320000	501.3700	510.9100	+0.094%	360,611	+57.977%
2025-06-23	505.4500	510.820000	500.3340	510.4300	+2.031%	308,415	+58.126%
2025-06-20	506.6700	511.800000	498.7150	500.2700	-1.193%	456,582	+61.337%
2025-06-18	511.0500	511.050000	505.3000	506.3100	-0.260%	397,124	+59.412%
2025-06-17	505.7400	512.420000	503.0000	507.6300	+0.245%	501,264	+58.998%
2025-06-16	506.0000	512.230000	505.0150	506.3900	+0.045%	466,298	+59.387%
2025-06-13	506.9600	512.880000	502.0650	506.1600	-0.164%	457,903	+59.459%
2025-06-12	500.8500	507.305000	495.0000	506.9900	+1.493%	603,870	+59.198%
2025-06-11	490.9900	504.080000	488.9100	499.5300	+1.903%	706,779	+61.576%
2025-06-10	496.0200	509.080000	481.3001	490.2000	+11.589%	1,341,457	+64.651%
2025-06-09	441.5900	443.500000	433.6300	439.2900	-1.070%	693,549	+83.733%
2025-06-06	447.2100	449.120000	440.1100	444.0400	-0.370%	403,618	+81.767%
2025-06-05	448.4100	450.490000	443.5250	445.6900	-0.571%	513,832	+81.094%
2025-06-04	439.2600	449.760000	436.0300	448.2500	+2.182%	563,106	+80.060%
2025-06-03	438.6700	444.325900	433.1600	438.6800	-0.300%	421,593	+83.988%
2025-06-02	436.5100	443.520000	435.4700	440.0000	+0.512%	800,989	+83.436%
2025-05-30	440.7900	448.475000	437.5800	437.7600	-0.624%	433,764	+84.375%
2025-05-29	446.7500	446.750000	438.0000	440.5100	-1.564%	403,036	+83.224%
2025-05-28	447.5000	451.605000	444.8000	447.5100	+0.002%	300,393	+80.358%
2025-05-27	446.9100	449.920000	444.7200	447.5000	+0.397%	501,125	+80.362%
2025-05-23	442.0800	448.100000	441.6000	445.7300	+0.378%	225,285	+81.078%
2025-05-22	449.9800	452.365000	443.7200	444.0500	-1.416%	203,432	+81.763%
2025-05-21	454.3300	456.250000	448.2900	450.4300	-1.790%	325,915	+79.189%
2025-05-20	455.9800	460.320000	455.9800	458.6400	+0.559%	238,057	+75.981%
2025-05-19	450.8700	456.750000	450.8700	456.0900	-0.013%	230,628	+76.965%
2025-05-16	442.4300	456.493500	442.4300	456.1500	+3.101%	376,892	+76.942%
2025-05-15	430.6700	445.920000	430.0000	442.4300	+2.685%	374,177	+82.429%
2025-05-14	431.5900	435.230000	430.6500	430.8600	-0.448%	294,093	+87.328%
2025-05-13	436.8000	440.292100	430.6000	432.8000	-0.916%	446,655	+86.488%
2025-05-12	450.2600	454.982200	434.7300	436.8000	-2.643%	666,430	+84.780%
2025-05-09	451.0400	456.235000	434.1450	448.6600	-0.849%	811,251	+79.896%
2025-05-08	465.0300	471.779600	450.3100	452.5000	-2.889%	471,610	+78.369%
2025-05-07	467.4100	474.970000	465.8200	465.9600	-0.265%	251,365	+73.217%
2025-05-06	462.6500	467.790000	462.6500	467.2000	+0.176%	254,369	+72.757%
2025-05-05	454.6100	470.559900	454.6100	466.3800	+1.685%	285,458	+73.061%
2025-05-02	460.0200	464.360000	457.9700	458.6500	+0.683%	182,851	+75.977%
2025-05-01	460.5400	462.590000	455.0200	455.5400	-1.524%	328,999	+77.179%
2025-04-30	461.5000	463.700000	455.5100	462.5900	-0.175%	341,900	+74.478%
2025-04-29	452.8000	464.420000	451.8081	463.4000	+2.019%	257,012	+74.174%
2025-04-28	450.1800	455.340000	447.4300	454.2300	+1.540%	291,158	+77.690%
2025-04-25	447.1300	450.750200	443.0700	447.3400	+0.011%	419,482	+80.427%
2025-04-24	453.9900	454.935000	444.6306	447.2900	-1.779%	332,684	+80.447%
2025-04-23	467.0300	467.030000	449.5400	455.3900	-0.763%	341,482	+77.237%
2025-04-22	457.8900	463.420000	453.3413	458.8900	+1.592%	509,743	+75.885%
2025-04-21	455.6900	459.150000	445.9200	451.7000	-1.819%	253,575	+78.685%
2025-04-17	457.3300	463.185000	456.0450	460.0700	+0.599%	365,374	+75.434%
2025-04-16	463.0900	468.880000	452.5500	457.3300	-1.525%	347,320	+76.485%
2025-04-15	460.8000	467.880000	460.2750	464.4100	+0.788%	460,419	+73.795%
2025-04-14	459.0100	462.890000	446.7900	460.7800	+0.772%	393,261	+75.164%
2025-04-11	445.0000	459.460000	436.1200	457.2500	+4.393%	520,302	+76.516%
2025-04-10	436.9800	443.640000	426.7401	438.0100	-0.393%	392,430	+84.270%
2025-04-09	412.9300	450.870000	410.0100	439.7400	+5.582%	557,548	+83.545%
2025-04-08	434.7800	436.460000	411.7500	416.4900	-0.364%	375,568	+93.791%
2025-04-07	403.9200	427.016600	397.8000	418.0100	+0.527%	716,741	+93.086%
2025-04-04	437.3100	444.585000	414.4100	415.8200	-7.425%	729,664	+94.103%
2025-04-03	429.3700	458.920000	429.3700	449.1700	+1.192%	663,968	+79.691%
2025-04-02	434.6400	446.595000	434.6400	443.8800	+0.738%	274,893	+81.833%
2025-04-01	432.4300	442.450000	432.1450	440.6300	+1.518%	328,551	+83.174%
2025-03-31	427.8300	438.230000	425.8100	434.0400	+0.472%	477,543	+85.955%
2025-03-28	428.7400	432.000000	423.4700	432.0000	+0.304%	326,017	+86.833%
2025-03-27	423.8300	436.640000	421.2800	430.6900	+1.101%	396,974	+87.402%
2025-03-26	418.1100	427.615000	417.3800	426.0000	+2.055%	696,486	+89.465%
2025-03-25	413.4900	417.770000	411.1450	417.4200	+1.193%	343,379	+93.359%
2025-03-24	406.5100	412.730000	400.2300	412.5000	+2.104%	394,120	+95.665%
2025-03-21	392.6600	404.390000	391.5500	404.0000	+2.320%	482,504	+99.782%
2025-03-20	399.7800	401.980000	392.8200	394.8400	-1.837%	263,860	+104.417%
2025-03-19	388.6800	403.190000	388.6800	402.2300	+3.965%	378,866	+100.661%
2025-03-18	397.6500	397.650000	386.0400	386.8900	-3.200%	193,998	+108.617%
2025-03-17	392.5100	402.070000	391.0401	399.6800	+1.024%	267,083	+101.942%
2025-03-14	388.7300	396.340000	381.3333	395.6300	+2.756%	325,092	+104.009%
2025-03-13	402.0700	404.990000	384.0600	385.0200	-4.241%	516,901	+109.631%
2025-03-12	392.4500	412.210000	388.5401	402.0700	+6.168%	795,497	+100.741%
2025-03-11	380.0000	387.445000	372.0850	378.7100	-0.778%	576,153	+113.123%
2025-03-10	394.3700	395.430000	380.4900	381.6800	-4.276%	504,233	+111.465%
2025-03-07	394.0000	399.315000	382.4100	398.7300	+0.868%	345,316	+102.423%