Caseys General Stores Inc (CASY) stock
CASYNasdaqRetail-Auto Dealers & Gasoline StationsFiscal year ends April 30
Financials through Q1 FY2027, quarter ended Jul 31, 2026Last filing: 10-Q on Sep 8, 2026Score 17/3092% above fair value
$680.19+2.45 (+0.36%)
Close on Oct 30, 2026Market cap $25.14BP/E 32.8Yield –
Price history
Caseys General Stores share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$680.19
+0.36% on the day
52-week range
$497.38 – $927.85
-26.7% from the high
Change over 52 weeks
+31.2%
From $518.54 on Oct 30, 2025
Average volume
500,384
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $699.26 | $718.93 | $661.45 | $680.19 | -2.73% | 2,336,065 |
| Oct 19, 2026 | $689.26 | $715.96 | $680.79 | $699.26 | +1.46% | 2,373,588 |
| Oct 12, 2026 | $651.00 | $691.29 | $634.93 | $689.22 | +6.65% | 2,009,105 |
| Oct 5, 2026 | $617.37 | $649.02 | $600.31 | $646.27 | +4.62% | 2,661,128 |
| Sep 28, 2026 | $601.23 | $626.16 | $595.83 | $617.76 | +3.22% | 3,225,627 |
| Sep 21, 2026 | $591.00 | $609.25 | $575.10 | $598.46 | +0.16% | 3,549,048 |
| Sep 14, 2026 | $615.35 | $628.09 | $586.25 | $597.48 | -2.92% | 3,885,598 |
| Sep 8, 2026 | $754.67 | $767.98 | $595.02 | $615.47 | -18.60% | 5,268,592 |
| Aug 31, 2026 | $756.34 | $778.59 | $740.21 | $756.09 | +0.08% | 2,010,189 |
| Aug 24, 2026 | $842.49 | $860.00 | $740.00 | $755.47 | -9.60% | 1,584,185 |
| Aug 17, 2026 | $846.64 | $882.68 | $817.97 | $835.74 | -1.27% | 1,527,423 |
| Aug 10, 2026 | $825.28 | $859.98 | $825.28 | $846.45 | +1.50% | 1,358,408 |
| Aug 3, 2026 | $868.52 | $872.49 | $811.19 | $833.95 | -4.25% | 1,530,886 |
| Jul 27, 2026 | $867.43 | $885.49 | $840.42 | $871.00 | +1.09% | 1,486,366 |
| Jul 20, 2026 | $861.58 | $882.77 | $840.00 | $861.63 | +0.29% | 1,360,837 |
| Jul 13, 2026 | $830.71 | $869.99 | $805.63 | $859.12 | +4.79% | 1,827,248 |
| Jul 6, 2026 | $800.00 | $845.00 | $792.32 | $819.83 | +2.81% | 2,484,280 |
| Jun 29, 2026 | $792.81 | $804.66 | $765.03 | $797.42 | +2.41% | 2,420,847 |
| Jun 22, 2026 | $845.00 | $845.00 | $762.76 | $778.63 | -7.55% | 3,856,439 |
| Jun 15, 2026 | $900.65 | $900.65 | $832.50 | $842.25 | -5.91% | 2,188,888 |
| Jun 8, 2026 | $758.98 | $927.85 | $749.45 | $895.14 | +17.49% | 4,922,030 |
| Jun 1, 2026 | $759.18 | $789.30 | $739.18 | $761.91 | -0.68% | 2,487,410 |
| May 26, 2026 | $827.58 | $832.70 | $754.09 | $767.14 | -7.02% | 3,036,685 |
| May 18, 2026 | $863.17 | $877.67 | $809.45 | $825.02 | -3.25% | 2,124,007 |
| May 11, 2026 | $864.85 | $901.00 | $844.74 | $852.75 | -0.78% | 2,474,714 |
| May 4, 2026 | $833.75 | $868.08 | $831.36 | $859.49 | +2.82% | 1,781,158 |
| Apr 27, 2026 | $803.58 | $836.71 | $771.44 | $835.92 | +4.55% | 1,744,638 |
| Apr 20, 2026 | $760.23 | $802.56 | $752.74 | $799.55 | +5.94% | 1,694,690 |
| Apr 13, 2026 | $737.29 | $758.71 | $729.19 | $754.72 | +2.24% | 1,865,928 |
| Apr 6, 2026 | $743.19 | $774.23 | $730.20 | $738.17 | -0.71% | 10,994,121 |
| Mar 30, 2026 | $712.75 | $746.57 | $700.00 | $743.42 | +4.09% | 1,977,982 |
| Mar 23, 2026 | $673.66 | $721.50 | $663.50 | $714.24 | +8.28% | 2,392,151 |
| Mar 16, 2026 | $668.38 | $694.93 | $651.00 | $659.63 | -0.19% | 1,981,771 |
| Mar 9, 2026 | $658.75 | $696.66 | $627.49 | $660.87 | -0.56% | 3,115,859 |
| Mar 2, 2026 | $681.84 | $687.59 | $658.05 | $664.60 | -3.06% | 2,414,409 |
| Feb 23, 2026 | $667.11 | $690.00 | $658.30 | $685.59 | +2.75% | 3,490,610 |
| Feb 17, 2026 | $665.92 | $673.53 | $654.36 | $667.22 | +0.20% | 1,082,628 |
| Feb 9, 2026 | $663.33 | $678.67 | $642.79 | $665.86 | +0.75% | 1,829,572 |
| Feb 2, 2026 | $607.82 | $664.41 | $606.00 | $660.90 | +8.97% | 1,958,220 |
| Jan 26, 2026 | $625.22 | $628.00 | $601.69 | $606.50 | -2.70% | 1,316,648 |
| Jan 20, 2026 | $642.33 | $647.99 | $613.63 | $623.33 | -2.67% | 1,610,168 |
| Jan 12, 2026 | $593.04 | $641.12 | $593.00 | $640.41 | +7.85% | 1,975,050 |
| Jan 5, 2026 | $552.84 | $603.46 | $552.84 | $593.80 | +6.75% | 1,512,166 |
| Dec 29, 2025 | $567.20 | $575.97 | $551.41 | $556.26 | -2.20% | 794,020 |
| Dec 22, 2025 | $559.22 | $575.98 | $557.50 | $568.80 | +1.85% | 825,698 |
| Dec 15, 2025 | $542.56 | $559.98 | $538.99 | $558.49 | +3.41% | 1,807,049 |
| Dec 8, 2025 | $569.04 | $569.73 | $529.84 | $540.07 | -4.75% | 2,188,731 |
| Dec 1, 2025 | $572.39 | $573.60 | $554.09 | $567.03 | -0.60% | 1,391,778 |
| Nov 24, 2025 | $558.37 | $573.76 | $539.51 | $570.46 | +1.81% | 1,090,326 |
| Nov 17, 2025 | $539.42 | $564.61 | $535.06 | $560.30 | +4.11% | 1,628,824 |
| Nov 10, 2025 | $533.76 | $546.79 | $523.14 | $538.19 | +0.87% | 1,186,126 |
| Nov 3, 2025 | $511.48 | $534.97 | $501.91 | $533.57 | +3.97% | 1,511,743 |
| Oct 27, 2025 | $530.65 | $540.00 | $497.38 | $513.19 | -3.38% | 1,582,908 |
| Oct 20, 2025 | $564.57 | $565.99 | $528.62 | $531.14 | -6.33% | 1,531,083 |
| Oct 13, 2025 | $557.61 | $572.18 | $555.82 | $567.05 | +1.86% | 1,372,087 |
| Oct 6, 2025 | $565.45 | $566.37 | $546.49 | $556.67 | -1.90% | 1,208,732 |
| Sep 29, 2025 | $548.84 | $569.34 | $545.03 | $567.48 | +3.64% | 1,303,013 |
| Sep 22, 2025 | $542.44 | $556.44 | $533.98 | $547.54 | +0.08% | 1,306,000 |
| Sep 15, 2025 | $554.28 | $571.57 | $537.99 | $547.10 | -1.23% | 2,583,548 |
| Sep 8, 2025 | $516.11 | $559.37 | $505.30 | $553.89 | +9.54% | 3,978,623 |
| Sep 2, 2025 | $490.89 | $506.70 | $490.50 | $505.64 | +2.25% | 1,045,439 |
| Aug 25, 2025 | $502.37 | $505.65 | $490.00 | $494.52 | -1.74% | 1,098,423 |
| Aug 18, 2025 | $506.54 | $515.91 | $498.87 | $503.26 | -0.90% | 1,179,293 |
| Aug 11, 2025 | $519.06 | $522.23 | $505.04 | $507.84 | -2.14% | 998,900 |
| Aug 4, 2025 | $521.61 | $529.53 | $512.81 | $518.97 | -0.73% | 1,225,294 |
| Jul 28, 2025 | $525.54 | $530.59 | $516.01 | $522.78 | -0.90% | 1,215,605 |
| Jul 21, 2025 | $510.19 | $531.24 | $510.19 | $527.51 | +3.38% | 1,550,866 |
| Jul 14, 2025 | $517.41 | $526.47 | $506.69 | $510.25 | -1.23% | 1,169,248 |
| Jul 7, 2025 | $517.23 | $526.82 | $508.25 | $516.59 | -0.12% | 1,763,935 |
| Jun 30, 2025 | $504.70 | $517.31 | $499.81 | $517.23 | +2.18% | 1,168,737 |
| Jun 23, 2025 | $505.45 | $514.32 | $499.95 | $506.18 | +1.18% | 1,721,889 |
| Jun 16, 2025 | $506.00 | $512.42 | $498.72 | $500.27 | -1.16% | 1,821,268 |
| Jun 9, 2025 | $441.59 | $512.88 | $433.63 | $506.16 | +13.99% | 3,803,558 |
| Jun 2, 2025 | $436.51 | $450.49 | $433.16 | $444.04 | +1.43% | 2,703,138 |
| May 26, 2025 | $442.08 | $451.61 | $437.58 | $437.76 | -1.79% | 1,863,603 |
| May 19, 2025 | $450.87 | $460.32 | $441.60 | $445.73 | -2.28% | 1,223,317 |
| May 12, 2025 | $450.26 | $456.49 | $430.00 | $456.15 | +1.67% | 2,158,247 |
| May 5, 2025 | $454.61 | $474.97 | $434.15 | $448.66 | -2.18% | 2,074,053 |
| Apr 28, 2025 | $450.18 | $464.42 | $447.43 | $458.65 | +2.53% | 1,401,920 |
| Apr 21, 2025 | $455.69 | $467.03 | $443.07 | $447.34 | -2.77% | 1,856,966 |
| Apr 14, 2025 | $459.01 | $468.88 | $446.79 | $460.07 | +0.62% | 1,566,374 |
| Apr 7, 2025 | $403.92 | $459.46 | $397.80 | $457.25 | +9.96% | 2,562,589 |
| Mar 31, 2025 | $427.83 | $458.92 | $414.41 | $415.82 | -3.75% | 2,474,619 |
| Mar 24, 2025 | $406.51 | $436.64 | $400.23 | $432.00 | +6.93% | 2,166,380 |
| Mar 17, 2025 | $392.51 | $404.39 | $386.04 | $404.00 | +2.12% | 1,628,795 |
| Mar 10, 2025 | $394.37 | $412.21 | $372.09 | $395.63 | -0.78% | 2,733,240 |
| Mar 3, 2025 | $413.85 | $419.43 | $382.41 | $398.73 | -3.74% | 1,445,890 |
| Feb 24, 2025 | $406.51 | $423.89 | $404.56 | $414.21 | +2.13% | 1,418,289 |
| Feb 18, 2025 | $431.80 | $434.31 | $403.10 | $405.59 | -6.15% | 1,309,818 |
| Feb 10, 2025 | $427.70 | $445.17 | $423.30 | $432.17 | +1.25% | 1,429,575 |
| Feb 3, 2025 | $413.19 | $438.54 | $410.98 | $426.82 | +1.20% | 1,476,176 |
| Jan 27, 2025 | $406.55 | $426.81 | $406.55 | $421.77 | +2.56% | 1,393,961 |
| Jan 21, 2025 | $392.72 | $411.74 | $392.17 | $411.25 | +5.04% | 951,553 |
| Jan 13, 2025 | $382.30 | $403.00 | $380.00 | $391.51 | +1.41% | 1,333,762 |
| Jan 6, 2025 | $398.90 | $402.59 | $380.97 | $386.06 | -2.98% | 941,626 |
| Dec 30, 2024 | $399.87 | $404.35 | $392.38 | $397.93 | -1.50% | 697,555 |
| Dec 23, 2024 | $401.00 | $407.55 | $395.44 | $403.98 | +0.20% | 581,123 |
| Dec 16, 2024 | $423.06 | $428.13 | $402.51 | $403.16 | -5.20% | 1,762,974 |
| Dec 9, 2024 | $425.38 | $439.68 | $406.32 | $425.27 | +0.71% | 1,728,069 |
| Dec 2, 2024 | $421.65 | $424.38 | $414.44 | $422.27 | +0.33% | 1,092,979 |
| Nov 25, 2024 | $430.41 | $435.60 | $417.63 | $420.89 | -1.63% | 778,520 |
| Nov 18, 2024 | $401.59 | $428.61 | $399.32 | $427.88 | +6.60% | 935,574 |
| Nov 11, 2024 | $412.50 | $418.37 | $396.53 | $401.40 | -2.77% | 1,085,237 |
| Nov 4, 2024 | $388.12 | $420.27 | $377.60 | $412.85 | +5.00% | 1,245,444 |
| Oct 28, 2024 | $393.76 | $401.17 | $392.41 | $393.19 | +0.53% | 1,006,697 |
| Oct 21, 2024 | $390.12 | $393.27 | $384.60 | $391.13 | +0.25% | 832,750 |
| Oct 14, 2024 | $388.39 | $396.57 | $383.40 | $390.15 | +1.10% | 1,006,686 |
| Oct 7, 2024 | $371.57 | $392.26 | $368.16 | $385.90 | +4.13% | 1,166,297 |
| Sep 30, 2024 | $373.14 | $378.40 | $363.00 | $370.59 | -0.73% | 942,008 |
| Sep 23, 2024 | $371.08 | $378.90 | $367.00 | $373.31 | +1.44% | 1,105,681 |
| Sep 16, 2024 | $384.49 | $386.31 | $362.42 | $368.00 | -3.57% | 1,298,183 |
| Sep 9, 2024 | $376.78 | $387.04 | $365.96 | $381.63 | +2.09% | 1,343,200 |
| Sep 3, 2024 | $364.05 | $383.27 | $350.52 | $373.82 | +3.18% | 1,740,956 |
| Aug 26, 2024 | $372.33 | $375.53 | $354.94 | $362.31 | -1.92% | 1,148,176 |
| Aug 19, 2024 | $378.89 | $387.57 | $368.13 | $369.40 | -2.86% | 855,187 |
| Aug 12, 2024 | $375.54 | $383.69 | $365.47 | $380.29 | +1.48% | 1,031,216 |
| Aug 5, 2024 | $363.05 | $379.13 | $357.15 | $374.76 | +0.76% | 1,043,354 |
| Jul 29, 2024 | $392.47 | $395.03 | $369.69 | $371.93 | -4.92% | 1,390,557 |
| Jul 22, 2024 | $377.22 | $401.07 | $371.49 | $391.16 | +3.85% | 1,160,997 |
| Jul 15, 2024 | $377.25 | $386.00 | $371.03 | $376.65 | +0.06% | 993,426 |
| Jul 8, 2024 | $370.52 | $379.01 | $360.00 | $376.44 | +1.92% | 1,090,171 |
| Jul 1, 2024 | $381.82 | $381.82 | $366.33 | $369.36 | -3.20% | 814,527 |
| Jun 24, 2024 | $371.50 | $385.82 | $370.95 | $381.56 | +2.63% | 2,043,743 |
| Jun 17, 2024 | $371.55 | $380.62 | $365.87 | $371.77 | -0.07% | 1,592,197 |
| Jun 10, 2024 | $326.36 | $389.44 | $322.78 | $372.02 | +13.20% | 3,289,837 |
| Jun 3, 2024 | $330.61 | $334.00 | $313.89 | $328.63 | -0.95% | 1,438,917 |
| May 28, 2024 | $342.00 | $342.26 | $323.21 | $331.78 | -3.31% | 932,693 |
| May 20, 2024 | $335.46 | $344.61 | $332.86 | $343.14 | +2.28% | 987,044 |
| May 13, 2024 | $338.82 | $344.01 | $332.12 | $335.48 | -0.63% | 1,508,338 |
| May 6, 2024 | $315.63 | $337.78 | $314.92 | $337.61 | +7.55% | 1,323,080 |
| Apr 29, 2024 | $320.98 | $324.39 | $313.67 | $313.92 | -1.91% | 1,624,084 |
| Apr 22, 2024 | $310.83 | $322.62 | $309.51 | $320.03 | +3.10% | 1,266,840 |
| Apr 15, 2024 | $312.95 | $317.45 | $306.69 | $310.41 | +0.11% | 1,768,445 |
| Apr 8, 2024 | $314.70 | $318.48 | $306.45 | $310.06 | -2.09% | 1,569,576 |
| Apr 1, 2024 | $317.94 | $320.19 | $308.86 | $316.67 | -0.56% | 1,275,572 |
| Mar 25, 2024 | $318.54 | $324.40 | $315.49 | $318.45 | +0.59% | 1,399,231 |
| Mar 18, 2024 | $306.25 | $319.98 | $303.95 | $316.59 | +3.65% | 1,388,800 |
| Mar 11, 2024 | $301.44 | $307.21 | $290.00 | $305.43 | +1.08% | 2,327,916 |
| Mar 4, 2024 | $308.22 | $314.99 | $290.79 | $302.18 | -1.52% | 1,815,539 |
| Feb 26, 2024 | $299.28 | $307.64 | $298.08 | $306.85 | +2.37% | 1,016,299 |
| Feb 20, 2024 | $289.74 | $300.67 | $286.46 | $299.75 | +4.20% | 804,157 |
| Feb 12, 2024 | $285.00 | $290.13 | $279.99 | $287.66 | +0.43% | 1,036,523 |
| Feb 5, 2024 | $275.64 | $286.61 | $269.50 | $286.44 | +4.14% | 1,208,404 |
| Jan 29, 2024 | $274.82 | $276.82 | $268.07 | $275.06 | -0.14% | 1,624,244 |
| Jan 22, 2024 | $286.94 | $288.53 | $274.07 | $275.45 | -3.55% | 1,055,958 |
| Jan 16, 2024 | $288.76 | $291.51 | $282.24 | $285.58 | -0.67% | 949,681 |
| Jan 8, 2024 | $285.27 | $289.68 | $279.91 | $287.52 | +1.12% | 971,681 |
| Jan 2, 2024 | $273.39 | $285.33 | $273.39 | $284.34 | +3.49% | 1,147,190 |
| Dec 26, 2023 | $273.02 | $275.52 | $271.60 | $274.74 | +0.34% | 669,840 |
| Dec 18, 2023 | $270.17 | $275.80 | $269.38 | $273.81 | +2.28% | 947,216 |
| Dec 11, 2023 | $271.97 | $284.49 | $266.56 | $267.70 | -0.12% | 2,678,252 |
| Dec 4, 2023 | $275.52 | $280.99 | $267.87 | $268.01 | -3.00% | 1,213,948 |
| Nov 27, 2023 | $282.25 | $283.19 | $272.98 | $276.31 | -2.06% | 1,252,533 |
| Nov 20, 2023 | $278.16 | $286.62 | $277.37 | $282.13 | +1.59% | 741,551 |
| Nov 13, 2023 | $275.63 | $284.00 | $272.73 | $277.72 | +0.65% | 1,387,894 |
| Nov 6, 2023 | $274.27 | $277.74 | $271.11 | $275.93 | +0.86% | 907,039 |
| Oct 30, 2023 | $269.15 | $274.93 | $266.55 | $273.57 | +1.89% | 1,197,816 |
| Oct 23, 2023 | $261.03 | $273.88 | $260.13 | $268.50 | +2.49% | 1,187,283 |
| Oct 16, 2023 | $268.68 | $275.00 | $261.72 | $261.98 | -1.69% | 1,262,219 |
| Oct 9, 2023 | $268.16 | $278.83 | $262.55 | $266.48 | -1.19% | 1,097,204 |
| Oct 2, 2023 | $271.26 | $276.70 | $267.24 | $269.69 | -0.67% | 1,131,588 |
| Sep 25, 2023 | $278.00 | $279.94 | $271.09 | $271.52 | -2.28% | 1,045,055 |
| Sep 18, 2023 | $280.00 | $284.18 | $277.48 | $277.86 | -0.35% | 1,217,841 |
| Sep 11, 2023 | $241.87 | $282.00 | $238.44 | $278.84 | +15.29% | 3,119,684 |
| Sep 5, 2023 | $242.84 | $244.13 | $238.56 | $241.87 | -0.56% | 1,197,324 |
| Aug 28, 2023 | $244.76 | $248.00 | $241.92 | $243.24 | -0.47% | 949,154 |
| Aug 21, 2023 | $247.02 | $248.37 | $240.94 | $244.40 | -1.01% | 1,073,356 |
| Aug 14, 2023 | $247.86 | $252.06 | $244.64 | $246.89 | -0.29% | 775,231 |
| Aug 7, 2023 | $243.76 | $251.04 | $243.75 | $247.61 | +1.57% | 807,797 |
| Jul 31, 2023 | $251.49 | $255.95 | $242.74 | $243.78 | -3.05% | 1,241,668 |
| Jul 24, 2023 | $255.91 | $257.77 | $248.77 | $251.46 | -1.80% | 949,048 |
| Jul 17, 2023 | $243.57 | $257.86 | $243.26 | $256.07 | +5.30% | 1,174,662 |
| Jul 10, 2023 | $242.77 | $245.96 | $241.37 | $243.18 | +0.23% | 1,130,114 |
| Jul 3, 2023 | $243.69 | $246.80 | $242.51 | $242.62 | -0.52% | 1,130,814 |
| Jun 26, 2023 | $224.96 | $245.72 | $222.15 | $243.88 | +8.56% | 2,319,042 |
| Jun 20, 2023 | $219.02 | $226.56 | $216.95 | $224.66 | +2.29% | 1,178,101 |
| Jun 12, 2023 | $218.67 | $223.45 | $218.23 | $219.62 | +0.67% | 1,457,511 |
| Jun 5, 2023 | $228.92 | $231.36 | $212.50 | $218.16 | -4.75% | 2,287,651 |
| May 30, 2023 | $230.83 | $235.14 | $223.54 | $229.05 | -0.53% | 1,144,132 |
| May 22, 2023 | $230.45 | $234.42 | $225.70 | $230.26 | +0.48% | 1,071,828 |
| May 15, 2023 | $235.89 | $237.35 | $226.14 | $229.16 | -2.92% | 890,592 |
| May 8, 2023 | $233.39 | $236.55 | $229.37 | $236.06 | +1.03% | 919,249 |
| May 1, 2023 | $228.55 | $241.26 | $227.96 | $233.66 | +2.12% | 1,246,720 |
| Apr 24, 2023 | $223.84 | $229.80 | $222.00 | $228.82 | +1.88% | 1,011,770 |
| Apr 17, 2023 | $226.90 | $229.36 | $222.48 | $224.59 | -0.82% | 1,398,997 |
| Apr 10, 2023 | $214.86 | $228.90 | $214.86 | $226.45 | +5.30% | 1,251,151 |
| Apr 3, 2023 | $217.22 | $218.98 | $212.60 | $215.06 | -0.65% | 864,553 |
| Mar 27, 2023 | $210.90 | $217.19 | $210.52 | $216.46 | +3.26% | 904,265 |
| Mar 20, 2023 | $206.61 | $213.01 | $205.42 | $209.62 | +1.91% | 983,521 |
| Mar 13, 2023 | $210.81 | $213.40 | $202.13 | $205.70 | -2.84% | 1,588,432 |
| Mar 6, 2023 | $212.92 | $221.68 | $209.22 | $211.72 | -0.68% | 1,990,199 |
| Feb 27, 2023 | $213.25 | $214.43 | $206.42 | $213.18 | +0.26% | 1,294,737 |
| Feb 21, 2023 | $217.10 | $219.76 | $210.77 | $212.63 | -2.15% | 783,981 |
| Feb 13, 2023 | $221.66 | $224.63 | $215.85 | $217.31 | -2.17% | 1,203,793 |
| Feb 6, 2023 | $223.32 | $226.49 | $216.59 | $222.12 | -0.74% | 1,054,358 |
| Jan 30, 2023 | $228.80 | $236.45 | $221.00 | $223.78 | -1.88% | 1,584,945 |
| Jan 23, 2023 | $226.67 | $231.87 | $226.24 | $228.06 | +0.26% | 897,305 |
| Jan 17, 2023 | $225.48 | $233.20 | $225.15 | $227.46 | +1.20% | 1,374,976 |
| Jan 9, 2023 | $222.45 | $226.21 | $216.98 | $224.77 | +0.81% | 1,199,048 |
| Jan 3, 2023 | $226.25 | $226.25 | $217.22 | $222.96 | -0.62% | 860,788 |
| Dec 27, 2022 | $236.25 | $238.00 | $222.50 | $224.35 | -4.63% | 655,202 |
| Dec 19, 2022 | $240.84 | $244.28 | $230.00 | $235.25 | -2.02% | 1,253,356 |
| Dec 12, 2022 | $243.44 | $247.04 | $235.58 | $240.10 | -1.25% | 1,763,900 |
| Dec 5, 2022 | $231.87 | $249.90 | $227.50 | $243.14 | +3.85% | 1,851,226 |
| Nov 28, 2022 | $241.44 | $244.42 | $232.22 | $234.12 | -3.06% | 1,263,927 |
| Nov 21, 2022 | $239.49 | $242.56 | $238.35 | $241.50 | +0.74% | 624,117 |
| Nov 14, 2022 | $233.93 | $241.28 | $233.25 | $239.72 | +2.91% | 1,034,983 |
| Nov 7, 2022 | $226.02 | $239.50 | $224.48 | $232.95 | +3.56% | 1,172,008 |
| Oct 31, 2022 | $230.72 | $234.14 | $221.06 | $224.94 | -2.77% | 1,264,744 |
| Oct 24, 2022 | $215.00 | $231.78 | $214.84 | $231.35 | +7.84% | 1,261,703 |
| Oct 17, 2022 | $204.68 | $214.97 | $204.68 | $214.53 | +6.00% | 1,430,837 |
| Oct 10, 2022 | $200.15 | $207.91 | $197.61 | $202.38 | +1.10% | 1,276,541 |
| Oct 3, 2022 | $203.91 | $209.70 | $199.20 | $200.18 | -1.16% | 1,689,457 |
| Sep 26, 2022 | $201.71 | $206.64 | $197.22 | $202.52 | -0.01% | 1,379,125 |
| Sep 19, 2022 | $214.12 | $216.60 | $201.08 | $202.54 | -5.75% | 1,025,384 |
| Sep 12, 2022 | $220.50 | $221.95 | $212.21 | $214.90 | -2.82% | 1,470,365 |
| Sep 6, 2022 | $216.45 | $223.90 | $213.10 | $221.13 | +3.70% | 1,523,432 |
| Aug 29, 2022 | $216.10 | $218.56 | $211.95 | $213.24 | -1.82% | 1,047,405 |
| Aug 22, 2022 | $222.09 | $222.40 | $216.57 | $217.20 | -2.12% | 1,000,285 |
| Aug 15, 2022 | $208.10 | $222.20 | $207.02 | $221.90 | +6.46% | 1,052,865 |
| Aug 8, 2022 | $207.08 | $210.24 | $205.09 | $208.43 | +0.51% | 1,013,863 |
| Aug 1, 2022 | $201.62 | $207.86 | $201.11 | $207.38 | +2.33% | 1,142,310 |
| Jul 25, 2022 | $199.56 | $203.62 | $194.90 | $202.65 | +1.98% | 1,492,951 |
| Jul 18, 2022 | $202.34 | $202.75 | $196.21 | $198.71 | -1.43% | 1,423,422 |
| Jul 11, 2022 | $193.87 | $202.08 | $192.65 | $201.59 | +3.89% | 1,212,920 |
| Jul 5, 2022 | $184.32 | $195.98 | $183.45 | $194.05 | +4.00% | 1,561,397 |
| Jun 27, 2022 | $191.02 | $196.99 | $182.69 | $186.59 | -2.58% | 1,323,537 |
| Jun 21, 2022 | $183.00 | $192.31 | $181.40 | $191.53 | +5.39% | 1,548,179 |
| Jun 13, 2022 | $188.54 | $189.82 | $181.60 | $181.74 | -4.84% | 1,501,596 |
| Jun 6, 2022 | $214.24 | $214.24 | $189.56 | $190.98 | -9.78% | 2,449,651 |
| May 31, 2022 | $208.13 | $213.38 | $205.11 | $211.68 | +0.81% | 1,032,985 |
| May 23, 2022 | $200.38 | $210.25 | $196.26 | $209.98 | +5.04% | 1,042,079 |
| May 16, 2022 | $207.78 | $214.46 | $193.90 | $199.91 | -3.77% | 1,737,563 |
| May 9, 2022 | $195.83 | $208.22 | $195.20 | $207.74 | +5.28% | 1,635,824 |
| May 2, 2022 | $202.18 | $208.80 | $196.55 | $197.32 | -1.98% | 1,417,087 |
| Apr 25, 2022 | $211.54 | $212.80 | $199.91 | $201.30 | -4.66% | 1,253,777 |
| Apr 18, 2022 | $208.27 | $216.40 | $207.38 | $211.13 | +0.90% | 961,423 |
| Apr 11, 2022 | $208.70 | $212.42 | $204.61 | $209.24 | +0.81% | 856,605 |
| Apr 4, 2022 | $198.33 | $210.52 | $196.20 | $207.55 | +4.71% | 1,591,465 |
| Mar 28, 2022 | $197.05 | $202.50 | $195.25 | $198.22 | +0.75% | 1,327,370 |
| Mar 21, 2022 | $190.29 | $196.95 | $187.54 | $196.75 | +2.70% | 994,448 |
| Mar 14, 2022 | $174.94 | $191.99 | $174.05 | $191.57 | +9.94% | 1,715,012 |
| Mar 7, 2022 | $189.72 | $190.67 | $170.82 | $174.25 | -8.49% | 2,360,480 |
| Feb 28, 2022 | $185.35 | $192.12 | $184.00 | $190.41 | +1.86% | 1,984,950 |
| Feb 22, 2022 | $185.11 | $188.12 | $176.95 | $186.93 | +1.22% | 929,522 |
| Feb 14, 2022 | $182.01 | $186.47 | $180.87 | $184.68 | +1.62% | 897,740 |
| Feb 7, 2022 | $186.31 | $189.28 | $180.43 | $181.73 | -2.19% | 997,548 |
| Jan 31, 2022 | $186.11 | $191.23 | $182.73 | $185.79 | -0.85% | 1,179,581 |
| Jan 24, 2022 | $180.39 | $190.30 | $180.39 | $187.38 | +3.43% | 1,240,589 |
| Jan 18, 2022 | $189.75 | $190.45 | $180.78 | $181.17 | -5.23% | 1,004,160 |
| Jan 10, 2022 | $197.09 | $198.22 | $189.39 | $191.16 | -2.73% | 1,227,734 |
| Jan 3, 2022 | $197.27 | $199.54 | $193.53 | $196.53 | -0.42% | 1,081,303 |
| Dec 27, 2021 | $194.00 | $200.57 | $192.17 | $197.35 | +1.42% | 910,720 |
| Dec 20, 2021 | $192.65 | $195.00 | $190.20 | $194.58 | +0.87% | 947,276 |
| Dec 13, 2021 | $186.21 | $195.52 | $186.21 | $192.90 | +2.87% | 1,770,693 |
| Dec 6, 2021 | $196.66 | $203.72 | $181.25 | $187.52 | -4.21% | 1,952,456 |
| Nov 29, 2021 | $195.53 | $201.58 | $190.58 | $195.77 | +0.48% | 1,207,593 |
| Nov 22, 2021 | $195.58 | $201.99 | $193.58 | $194.83 | +0.39% | 494,972 |
| Nov 15, 2021 | $199.52 | $200.58 | $190.30 | $194.07 | -2.72% | 868,900 |
| Nov 8, 2021 | $201.76 | $202.94 | $198.20 | $199.49 | -1.00% | 527,665 |
| Nov 1, 2021 | $192.45 | $202.33 | $191.40 | $201.51 | +5.21% | 841,007 |
| Oct 25, 2021 | $192.26 | $195.09 | $187.23 | $191.54 | -0.18% | 826,772 |
| Oct 18, 2021 | $186.23 | $194.32 | $185.92 | $191.89 | +2.38% | 496,377 |
| Oct 11, 2021 | $189.98 | $190.84 | $184.66 | $187.43 | -1.59% | 645,354 |
| Oct 4, 2021 | $187.57 | $194.28 | $186.41 | $190.45 | +1.63% | 741,565 |
| Sep 27, 2021 | $189.49 | $193.62 | $185.93 | $187.40 | -0.99% | 902,465 |
| Sep 20, 2021 | $190.14 | $191.25 | $185.96 | $189.28 | -1.51% | 985,211 |
| Sep 13, 2021 | $192.01 | $198.13 | $190.04 | $192.18 | +0.95% | 1,183,702 |
| Sep 7, 2021 | $206.42 | $208.19 | $189.43 | $190.38 | -7.81% | 1,452,643 |
| Aug 30, 2021 | $203.59 | $208.00 | $202.43 | $206.50 | +1.41% | 654,517 |
| Aug 23, 2021 | $200.90 | $205.68 | $199.50 | $203.63 | +1.48% | 657,424 |
| Aug 16, 2021 | $198.84 | $202.72 | $196.99 | $200.67 | +0.86% | 649,705 |
| Aug 9, 2021 | $195.91 | $199.76 | $195.54 | $198.96 | +1.80% | 517,953 |
| Aug 2, 2021 | $198.45 | $198.95 | $192.59 | $195.45 | -1.14% | 703,426 |
| Jul 26, 2021 | $197.58 | $199.65 | $194.69 | $197.71 | +1.31% | 921,276 |
| Jul 19, 2021 | $193.63 | $197.61 | $191.69 | $195.15 | 0.00% | 796,423 |
| Jul 12, 2021 | $196.79 | $197.15 | $192.22 | $195.15 | -1.08% | 685,537 |
| Jul 6, 2021 | $194.44 | $197.56 | $191.34 | $197.28 | +1.12% | 727,030 |
| Jun 28, 2021 | $196.42 | $197.36 | $192.33 | $195.10 | -0.94% | 1,098,198 |
| Jun 21, 2021 | $197.57 | $202.10 | $193.66 | $196.95 | -0.06% | 1,689,437 |
| Jun 14, 2021 | $207.89 | $207.91 | $196.86 | $197.07 | -5.03% | 1,206,377 |
| Jun 7, 2021 | $218.77 | $219.86 | $200.28 | $207.50 | -5.23% | 1,544,785 |
| Jun 1, 2021 | $221.10 | $221.69 | $213.27 | $218.96 | -0.85% | 1,018,135 |
| May 24, 2021 | $221.16 | $223.11 | $216.38 | $220.84 | +0.63% | 1,206,298 |
| May 17, 2021 | $224.39 | $228.27 | $217.00 | $219.45 | -1.96% | 1,058,969 |
| May 10, 2021 | $224.19 | $229.18 | $214.00 | $223.84 | +0.26% | 1,096,219 |
| May 3, 2021 | $223.83 | $225.20 | $219.04 | $223.27 | +0.49% | 580,060 |
| Apr 26, 2021 | $224.04 | $226.60 | $220.32 | $222.19 | -0.83% | 696,923 |
| Apr 19, 2021 | $224.20 | $225.27 | $220.31 | $224.04 | +0.32% | 581,454 |
| Apr 12, 2021 | $220.53 | $224.32 | $216.83 | $223.32 | +1.69% | 817,069 |
| Apr 5, 2021 | $218.00 | $220.71 | $214.05 | $219.61 | +1.34% | 717,794 |
| Mar 29, 2021 | $217.15 | $221.29 | $213.01 | $216.70 | -0.10% | 726,088 |
| Mar 22, 2021 | $210.23 | $217.22 | $204.07 | $216.91 | +4.31% | 1,140,697 |
| Mar 15, 2021 | $207.71 | $210.69 | $203.50 | $207.94 | +0.79% | 970,026 |
| Mar 8, 2021 | $204.57 | $207.64 | $196.44 | $206.31 | +1.32% | 1,320,417 |
| Mar 1, 2021 | $203.65 | $205.60 | $194.94 | $203.62 | +0.82% | 1,131,127 |
| Feb 22, 2021 | $208.93 | $209.89 | $201.16 | $201.96 | -3.33% | 960,973 |
| Feb 16, 2021 | $208.86 | $213.62 | $206.03 | $208.91 | -0.14% | 826,391 |
| Feb 8, 2021 | $201.16 | $212.61 | $197.00 | $209.20 | +7.82% | 1,489,960 |
| Feb 1, 2021 | $188.28 | $194.78 | $183.54 | $194.02 | +3.49% | 1,211,735 |
| Jan 25, 2021 | $197.22 | $209.92 | $187.01 | $187.48 | -5.03% | 1,584,085 |
| Jan 19, 2021 | $188.23 | $199.46 | $186.48 | $197.41 | +5.72% | 1,172,250 |
| Jan 11, 2021 | $182.54 | $188.28 | $180.50 | $186.73 | +0.97% | 1,347,428 |
| Jan 4, 2021 | $180.49 | $186.76 | $175.02 | $184.94 | +3.54% | 1,613,911 |
| Dec 28, 2020 | $177.46 | $181.60 | $174.72 | $178.62 | +0.51% | 734,921 |
| Dec 21, 2020 | $180.22 | $180.89 | $176.05 | $177.72 | -2.00% | 731,569 |
| Dec 14, 2020 | $177.71 | $183.29 | $172.58 | $181.35 | +3.40% | 1,951,808 |
| Dec 7, 2020 | $192.68 | $194.68 | $174.26 | $175.39 | -8.44% | 1,825,274 |
| Nov 30, 2020 | $181.12 | $191.63 | $177.80 | $191.56 | +5.76% | 1,292,633 |
| Nov 23, 2020 | $180.03 | $185.01 | $177.49 | $181.12 | +1.18% | 726,476 |
| Nov 16, 2020 | $194.58 | $194.58 | $178.66 | $179.00 | -6.29% | 1,005,220 |
| Nov 9, 2020 | $187.87 | $196.58 | $182.00 | $191.02 | +7.81% | 1,035,030 |
| Nov 2, 2020 | $169.87 | $179.29 | $165.82 | $177.19 | +5.11% | 783,315 |
| Oct 26, 2020 | $181.25 | $182.48 | $165.38 | $168.57 | -7.55% | 994,998 |
| Oct 19, 2020 | $184.11 | $185.95 | $180.74 | $182.34 | -1.30% | 836,928 |
| Oct 12, 2020 | $184.00 | $186.11 | $178.01 | $184.74 | +0.78% | 719,197 |
| Oct 5, 2020 | $181.78 | $186.58 | $180.75 | $183.31 | +1.25% | 815,990 |
| Sep 28, 2020 | $174.99 | $181.83 | $174.56 | $181.05 | +4.25% | 999,758 |
| Sep 21, 2020 | $171.96 | $174.55 | $168.61 | $173.67 | +0.15% | 1,340,117 |
| Sep 14, 2020 | $176.31 | $179.71 | $172.91 | $173.41 | -3.12% | 1,502,207 |
| Sep 8, 2020 | $175.67 | $183.45 | $169.06 | $179.00 | +1.68% | 1,647,671 |
| Aug 31, 2020 | $177.31 | $182.99 | $173.91 | $176.05 | -0.92% | 1,156,257 |
| Aug 24, 2020 | $179.00 | $180.00 | $174.22 | $177.69 | -0.56% | 792,431 |
| Aug 17, 2020 | $175.43 | $179.49 | $174.80 | $178.69 | +2.17% | 1,038,347 |
| Aug 10, 2020 | $171.69 | $175.33 | $168.77 | $174.89 | +2.24% | 862,327 |
| Aug 3, 2020 | $159.79 | $171.85 | $159.02 | $171.06 | +7.46% | 1,308,371 |
| Jul 27, 2020 | $163.58 | $165.34 | $157.05 | $159.19 | -2.74% | 907,847 |
| Jul 20, 2020 | $160.73 | $167.06 | $158.46 | $163.67 | +1.10% | 1,074,270 |
| Jul 13, 2020 | $153.31 | $162.24 | $152.37 | $161.89 | +4.94% | 1,304,291 |
| Jul 6, 2020 | $151.81 | $154.96 | $148.37 | $154.27 | +3.04% | 1,223,597 |
| Jun 29, 2020 | $145.17 | $154.32 | $144.41 | $149.72 | +4.99% | 1,426,032 |
| Jun 22, 2020 | $150.36 | $155.55 | $142.34 | $142.60 | -8.41% | 1,594,173 |
| Jun 15, 2020 | $148.84 | $160.00 | $147.00 | $155.70 | +2.92% | 1,342,632 |
| Jun 8, 2020 | $173.82 | $174.00 | $147.82 | $151.28 | -10.58% | 2,700,926 |
| Jun 1, 2020 | $160.97 | $174.40 | $159.04 | $169.18 | +5.92% | 1,923,290 |
| May 26, 2020 | $153.48 | $160.28 | $152.37 | $159.73 | +5.47% | 935,096 |
| May 18, 2020 | $149.10 | $153.18 | $145.45 | $151.45 | +4.03% | 1,062,976 |
| May 11, 2020 | $151.75 | $153.49 | $139.42 | $145.58 | -4.11% | 1,991,321 |
| May 4, 2020 | $148.60 | $155.74 | $145.91 | $151.82 | +1.38% | 1,122,934 |
| Apr 27, 2020 | $155.01 | $158.70 | $145.36 | $149.75 | -2.61% | 1,273,212 |
| Apr 20, 2020 | $153.42 | $155.99 | $148.83 | $153.77 | -0.11% | 1,043,219 |
| Apr 13, 2020 | $142.17 | $154.49 | $141.03 | $153.94 | +7.40% | 1,626,573 |
| Apr 6, 2020 | $123.39 | $146.66 | $122.88 | $143.34 | +18.89% | 1,345,536 |
| Mar 30, 2020 | $134.88 | $135.49 | $117.25 | $120.57 | -8.82% | 1,892,766 |
| Mar 23, 2020 | $144.74 | $146.00 | $114.01 | $132.24 | -8.04% | 3,107,829 |
| Mar 16, 2020 | $146.03 | $174.98 | $142.13 | $143.80 | -11.31% | 3,278,026 |
| Mar 9, 2020 | $168.38 | $176.27 | $143.98 | $162.14 | -6.35% | 3,498,343 |
| Mar 2, 2020 | $163.60 | $173.99 | $160.68 | $173.13 | +6.20% | 2,372,462 |
| Feb 24, 2020 | $178.00 | $181.74 | $160.71 | $163.02 | -9.39% | 1,725,631 |
| Feb 18, 2020 | $173.96 | $181.99 | $172.04 | $179.92 | +3.51% | 1,446,392 |
| Feb 10, 2020 | $164.54 | $173.95 | $160.83 | $173.82 | +5.67% | 1,482,325 |
| Feb 3, 2020 | $160.87 | $164.93 | $160.27 | $164.50 | +2.26% | 1,411,598 |
| Jan 27, 2020 | $164.13 | $167.53 | $158.49 | $160.86 | -2.86% | 2,440,960 |
| Jan 21, 2020 | $169.31 | $169.83 | $165.32 | $165.60 | -1.91% | 1,116,225 |
| Jan 13, 2020 | $168.48 | $170.71 | $166.51 | $168.82 | +0.48% | 1,714,171 |
| Jan 6, 2020 | $160.62 | $168.14 | $160.01 | $168.01 | +4.46% | 1,816,948 |
| Dec 30, 2019 | $157.51 | $161.00 | $156.72 | $160.84 | +2.20% | 1,039,535 |
| Dec 23, 2019 | $159.19 | $159.90 | $155.70 | $157.38 | -1.07% | 730,522 |
| Dec 16, 2019 | $153.85 | $159.12 | $152.50 | $159.09 | +3.43% | 2,278,108 |
| Dec 9, 2019 | $177.18 | $179.21 | $152.05 | $153.81 | -12.46% | 3,178,479 |
| Dec 2, 2019 | $173.72 | $177.19 | $172.97 | $175.70 | +1.11% | 1,068,780 |
| Nov 25, 2019 | $172.35 | $176.90 | $171.65 | $173.77 | +1.10% | 744,861 |
| Nov 18, 2019 | $170.87 | $172.68 | $169.62 | $171.88 | +0.70% | 1,020,233 |
| Nov 11, 2019 | $166.88 | $171.98 | $166.51 | $170.69 | +2.32% | 1,562,131 |
| Nov 4, 2019 | $173.10 | $174.88 | $165.56 | $166.82 | -3.34% | 1,312,022 |
| Oct 28, 2019 | $167.02 | $174.48 | $163.65 | $172.58 | +3.71% | 1,619,899 |
| Oct 21, 2019 | $165.00 | $166.57 | $162.08 | $166.41 | +1.21% | 763,690 |
| Oct 14, 2019 | $161.02 | $165.53 | $159.63 | $164.42 | +1.84% | 1,177,098 |
| Oct 7, 2019 | $162.87 | $164.49 | $159.30 | $161.45 | -1.16% | 1,197,303 |
| Sep 30, 2019 | $161.53 | $163.45 | $159.07 | $163.35 | +1.39% | 1,034,415 |
| Sep 23, 2019 | $164.51 | $168.33 | $160.17 | $161.11 | -2.05% | 1,295,116 |
| Sep 16, 2019 | $170.45 | $170.45 | $162.33 | $164.49 | -3.80% | 1,814,022 |
| Sep 9, 2019 | $170.14 | $172.63 | $163.03 | $170.98 | +0.97% | 3,109,803 |
| Sep 3, 2019 | $167.87 | $173.29 | $164.73 | $169.33 | +0.88% | 1,917,418 |
| Aug 26, 2019 | $170.17 | $172.99 | $167.58 | $167.85 | -0.84% | 1,370,426 |
| Aug 19, 2019 | $171.30 | $173.31 | $168.81 | $169.27 | -0.44% | 1,198,476 |
| Aug 12, 2019 | $165.38 | $171.13 | $162.94 | $170.02 | +1.99% | 2,287,689 |
| Aug 5, 2019 | $161.37 | $167.98 | $160.59 | $166.70 | +1.87% | 1,517,868 |
| Jul 29, 2019 | $163.90 | $164.04 | $160.60 | $163.64 | +0.06% | 1,393,050 |
| Jul 22, 2019 | $164.90 | $165.32 | $160.59 | $163.55 | -0.76% | 1,675,987 |
| Jul 15, 2019 | $160.23 | $165.38 | $158.99 | $164.80 | +3.30% | 1,446,956 |
| Jul 8, 2019 | $158.80 | $160.49 | $155.55 | $159.53 | +0.33% | 1,314,312 |
| Jul 1, 2019 | $157.15 | $159.29 | $154.58 | $159.00 | +1.93% | 1,321,616 |
| Jun 24, 2019 | $153.70 | $156.82 | $152.19 | $155.99 | +1.27% | 2,209,304 |
| Jun 17, 2019 | $153.79 | $155.68 | $150.70 | $154.03 | +1.35% | 1,593,341 |
| Jun 10, 2019 | $134.47 | $154.35 | $132.23 | $151.98 | +13.50% | 3,398,642 |
| Jun 3, 2019 | $129.17 | $134.83 | $128.27 | $133.90 | +3.73% | 1,662,514 |
| May 28, 2019 | $133.57 | $135.24 | $128.17 | $129.08 | -3.15% | 743,089 |
| May 20, 2019 | $131.03 | $134.03 | $131.00 | $133.28 | +1.17% | 789,412 |
| May 13, 2019 | $133.03 | $135.10 | $131.12 | $131.74 | -2.33% | 1,155,154 |
| May 6, 2019 | $130.05 | $135.58 | $128.28 | $134.88 | +2.88% | 1,620,767 |
| Apr 29, 2019 | $130.98 | $135.09 | $130.57 | $131.11 | +0.53% | 1,504,442 |
| Apr 22, 2019 | $133.59 | $134.78 | $128.43 | $130.42 | -2.59% | 1,610,919 |
| Apr 15, 2019 | $132.39 | $135.00 | $132.13 | $133.89 | +1.06% | 1,117,469 |
| Apr 8, 2019 | $130.83 | $133.05 | $128.69 | $132.48 | +1.26% | 1,452,601 |
| Apr 1, 2019 | $129.50 | $131.16 | $127.75 | $130.83 | +1.60% | 1,582,416 |
| Mar 25, 2019 | $123.79 | $129.60 | $122.86 | $128.77 | +4.01% | 1,601,970 |
| Mar 18, 2019 | $127.91 | $128.62 | $123.72 | $123.80 | -3.03% | 2,163,216 |
| Mar 11, 2019 | $129.00 | $136.52 | $127.35 | $127.67 | -1.24% | 3,590,220 |
| Mar 4, 2019 | $134.85 | $135.25 | $127.70 | $129.27 | -4.14% | 1,575,881 |
| Feb 25, 2019 | $135.25 | $138.45 | $133.19 | $134.85 | -0.01% | 1,856,756 |
| Feb 19, 2019 | $136.13 | $136.39 | $132.80 | $134.86 | -0.51% | 983,052 |
| Feb 11, 2019 | $128.72 | $135.71 | $128.72 | $135.55 | +5.25% | 1,681,577 |
| Feb 4, 2019 | $127.68 | $133.16 | $126.21 | $128.79 | +1.31% | 1,333,999 |
| Jan 28, 2019 | $133.04 | $134.28 | $124.72 | $127.13 | -4.89% | 1,660,782 |
| Jan 22, 2019 | $133.46 | $135.78 | $131.09 | $133.66 | -0.28% | 1,133,993 |
| Jan 14, 2019 | $130.38 | $135.27 | $130.21 | $134.03 | +2.28% | 1,189,966 |
| Jan 7, 2019 | $127.87 | $131.58 | $126.84 | $131.04 | +2.06% | 970,742 |
| Dec 31, 2018 | $127.79 | $129.00 | $124.48 | $128.39 | +1.29% | 1,470,086 |
| Dec 24, 2018 | $124.17 | $128.37 | $121.24 | $126.75 | +1.77% | 898,352 |
| Dec 17, 2018 | $134.18 | $134.84 | $124.23 | $124.55 | -7.27% | 1,961,605 |
| Dec 10, 2018 | $121.26 | $137.08 | $116.23 | $134.31 | +10.56% | 4,150,065 |
| Dec 3, 2018 | $129.90 | $131.98 | $121.40 | $121.48 | -6.17% | 1,633,826 |
| Nov 26, 2018 | $128.30 | $131.08 | $126.27 | $129.47 | +1.88% | 1,009,318 |
| Nov 19, 2018 | $128.56 | $129.51 | $123.62 | $127.08 | -1.06% | 831,805 |
| Nov 12, 2018 | $130.04 | $131.29 | $124.71 | $128.44 | -1.61% | 1,370,639 |
| Nov 5, 2018 | $127.87 | $133.07 | $127.00 | $130.54 | +2.08% | 1,035,918 |
| Oct 29, 2018 | $122.66 | $128.48 | $120.00 | $127.88 | +4.80% | 1,154,605 |
| Oct 22, 2018 | $126.42 | $127.83 | $120.64 | $122.02 | -3.70% | 1,519,548 |
| Oct 15, 2018 | $123.75 | $130.29 | $123.46 | $126.71 | +2.43% | 1,551,616 |
| Oct 8, 2018 | $123.32 | $127.11 | $121.66 | $123.71 | +0.25% | 2,187,845 |
| Oct 1, 2018 | $129.12 | $129.71 | $122.58 | $123.40 | -4.42% | 1,829,240 |
| Sep 24, 2018 | $128.50 | $130.74 | $127.60 | $129.11 | +0.18% | 1,808,970 |
| Sep 17, 2018 | $126.43 | $129.36 | $124.63 | $128.88 | +2.20% | 2,582,749 |
| Sep 10, 2018 | $115.34 | $130.50 | $115.20 | $126.11 | +9.67% | 4,056,088 |
| Sep 4, 2018 | $114.18 | $117.00 | $113.37 | $114.99 | +0.72% | 1,328,976 |
| Aug 27, 2018 | $115.58 | $115.83 | $112.16 | $114.17 | -1.07% | 1,619,348 |
| Aug 20, 2018 | $114.96 | $117.64 | $114.63 | $115.40 | +0.66% | 1,429,694 |
| Aug 13, 2018 | $111.19 | $114.87 | $110.43 | $114.64 | +3.43% | 1,125,803 |
| Aug 6, 2018 | $110.88 | $113.62 | $110.05 | $110.84 | +0.14% | 1,035,016 |
| Jul 30, 2018 | $108.63 | $111.40 | $107.79 | $110.69 | +1.65% | 1,253,645 |
| Jul 23, 2018 | $109.65 | $110.65 | $106.75 | $108.89 | -0.71% | 1,365,642 |
| Jul 16, 2018 | $109.31 | $112.21 | $107.81 | $109.67 | +0.46% | 1,440,110 |
| Jul 9, 2018 | $107.08 | $109.96 | $106.65 | $109.17 | +2.13% | 1,334,683 |
| Jul 2, 2018 | $104.58 | $107.55 | $102.47 | $106.89 | +1.72% | 1,266,245 |
| Jun 25, 2018 | $106.85 | $108.91 | $104.49 | $105.08 | -1.65% | 3,175,077 |
| Jun 18, 2018 | $100.49 | $108.12 | $99.34 | $106.84 | +5.96% | 3,554,747 |
| Jun 11, 2018 | $96.69 | $101.02 | $90.42 | $100.83 | +4.37% | 4,955,673 |
| Jun 4, 2018 | $97.20 | $98.97 | $95.67 | $96.61 | -0.09% | 2,500,919 |
| May 29, 2018 | $95.77 | $99.19 | $95.46 | $96.70 | +0.47% | 2,242,001 |
| May 21, 2018 | $100.76 | $104.23 | $95.18 | $96.25 | -4.31% | 6,341,703 |
| May 14, 2018 | $99.50 | $102.42 | $99.13 | $100.59 | +0.85% | 2,065,515 |
| May 7, 2018 | $99.81 | $101.74 | $98.41 | $99.74 | +0.20% | 1,950,961 |
| Apr 30, 2018 | $96.60 | $100.50 | $95.62 | $99.54 | +3.08% | 2,884,445 |
| Apr 23, 2018 | $100.14 | $101.43 | $95.93 | $96.57 | -4.17% | 2,277,248 |
| Apr 16, 2018 | $101.88 | $103.50 | $100.14 | $100.77 | -0.79% | 1,862,401 |
| Apr 9, 2018 | $107.35 | $108.74 | $100.42 | $101.57 | -5.23% | 2,252,998 |
| Apr 2, 2018 | $109.77 | $110.83 | $106.39 | $107.18 | -2.36% | 2,040,930 |
| Mar 26, 2018 | $108.09 | $111.15 | $106.52 | $109.77 | +2.33% | 1,519,177 |
| Mar 19, 2018 | $110.97 | $113.55 | $107.05 | $107.27 | -3.48% | 1,999,217 |
| Mar 12, 2018 | $111.26 | $112.39 | $110.39 | $111.14 | +0.31% | 2,455,392 |
| Mar 5, 2018 | $111.22 | $114.60 | $105.45 | $110.80 | -0.98% | 3,679,644 |
| Feb 26, 2018 | $112.16 | $114.70 | $109.44 | $111.90 | -0.21% | 1,742,419 |
| Feb 20, 2018 | $115.93 | $116.75 | $111.52 | $112.13 | -3.99% | 1,446,649 |
| Feb 12, 2018 | $112.34 | $117.85 | $110.06 | $116.79 | +4.33% | 1,994,464 |
| Feb 5, 2018 | $116.21 | $117.17 | $109.00 | $111.94 | -4.49% | 2,199,794 |
| Jan 29, 2018 | $127.34 | $128.14 | $116.87 | $117.20 | -8.24% | 1,755,657 |
| Jan 22, 2018 | $122.32 | $128.51 | $121.44 | $127.73 | +4.59% | 2,102,183 |
| Jan 16, 2018 | $124.92 | $125.12 | $121.60 | $122.12 | -1.71% | 1,438,066 |
| Jan 8, 2018 | $120.65 | $125.55 | $119.36 | $124.25 | +2.31% | 1,948,477 |
| Jan 2, 2018 | $111.98 | $125.27 | $111.50 | $121.44 | +8.49% | 3,499,234 |
| Dec 26, 2017 | $110.78 | $112.93 | $109.67 | $111.94 | +0.79% | 1,654,366 |
| Dec 18, 2017 | $106.40 | $111.54 | $106.40 | $111.06 | +4.55% | 2,262,742 |
| Dec 11, 2017 | $125.06 | $125.17 | $103.50 | $106.23 | -14.89% | 7,852,339 |
| Dec 4, 2017 | $121.59 | $125.35 | $120.97 | $124.81 | +3.56% | 1,984,070 |
| Nov 27, 2017 | $119.56 | $124.55 | $117.59 | $120.52 | +1.06% | 2,000,139 |
| Nov 20, 2017 | $117.84 | $120.63 | $117.05 | $119.26 | +1.03% | 881,871 |
| Nov 13, 2017 | $115.20 | $118.58 | $114.38 | $118.04 | +2.25% | 1,692,511 |
| Nov 6, 2017 | $116.65 | $117.21 | $112.05 | $115.44 | -1.05% | 2,009,841 |
| Oct 30, 2017 | $113.47 | $116.90 | $113.43 | $116.66 | +2.29% | 1,716,023 |
| Oct 23, 2017 | $112.12 | $115.24 | $111.65 | $114.05 | +1.69% | 1,426,154 |
| Oct 16, 2017 | $114.13 | $114.77 | $110.25 | $112.15 | -1.97% | 1,751,117 |
| Oct 9, 2017 | $111.33 | $115.34 | $109.67 | $114.40 | +3.01% | 1,807,731 |
| Oct 2, 2017 | $109.78 | $112.60 | $107.97 | $111.06 | +1.47% | 2,160,603 |
| Sep 25, 2017 | $107.65 | $112.61 | $107.56 | $109.45 | +1.45% | 2,100,665 |
| Sep 18, 2017 | $106.80 | $109.74 | $106.31 | $107.89 | +1.07% | 1,710,186 |
| Sep 11, 2017 | $107.90 | $107.98 | $105.15 | $106.75 | -0.41% | 2,255,828 |
| Sep 5, 2017 | $105.53 | $108.69 | $99.76 | $107.19 | +1.61% | 3,830,065 |
| Aug 28, 2017 | $105.16 | $106.82 | $103.43 | $105.49 | +0.30% | 1,984,651 |
| Aug 21, 2017 | $103.67 | $105.68 | $102.68 | $105.17 | +0.86% | 1,663,100 |
| Aug 14, 2017 | $107.20 | $107.23 | $103.47 | $104.27 | -2.12% | 1,939,466 |
| Aug 7, 2017 | $109.31 | $109.96 | $105.85 | $106.53 | -2.68% | 1,506,985 |
| Jul 31, 2017 | $105.67 | $110.45 | $105.07 | $109.46 | +3.36% | 1,975,197 |
| Jul 24, 2017 | $107.11 | $108.83 | $105.87 | $105.90 | -0.76% | 2,278,027 |
| Jul 17, 2017 | $104.62 | $107.47 | $103.26 | $106.71 | +1.75% | 2,359,118 |
| Jul 10, 2017 | $104.30 | $105.35 | $101.89 | $104.87 | +0.58% | 2,467,037 |
| Jul 3, 2017 | $107.23 | $107.74 | $102.92 | $104.27 | -2.65% | 2,436,062 |
| Jun 26, 2017 | $106.71 | $107.75 | $105.26 | $107.11 | +0.49% | 3,046,198 |
| Jun 19, 2017 | $108.50 | $108.50 | $104.64 | $106.59 | -1.33% | 3,170,897 |
| Jun 12, 2017 | $110.50 | $111.32 | $105.59 | $108.03 | -2.39% | 3,014,335 |
| Jun 5, 2017 | $116.80 | $117.80 | $105.50 | $110.67 | -4.90% | 6,022,645 |
| May 30, 2017 | $114.64 | $117.50 | $113.95 | $116.37 | +0.51% | 1,933,618 |
| May 22, 2017 | $114.97 | $116.15 | $112.24 | $115.78 | +0.85% | 1,745,838 |
| May 15, 2017 | $113.90 | $116.68 | $113.36 | $114.80 | +0.75% | 1,767,742 |
| May 8, 2017 | $113.97 | $115.39 | $113.29 | $113.95 | +0.19% | 1,305,824 |
| May 1, 2017 | $112.31 | $113.77 | $109.92 | $113.73 | +1.48% | 2,380,923 |
| Apr 24, 2017 | $112.83 | $115.21 | $111.84 | $112.07 | -0.35% | 1,602,142 |
| Apr 17, 2017 | $112.22 | $112.94 | $109.02 | $112.46 | +0.40% | 1,777,315 |
| Apr 10, 2017 | $111.99 | $112.94 | $111.73 | $112.01 | +0.17% | 1,649,372 |
| Apr 3, 2017 | $112.24 | $112.64 | $109.11 | $111.82 | -0.38% | 2,356,312 |
| Mar 27, 2017 | $109.37 | $112.48 | $109.28 | $112.25 | +1.69% | 1,936,791 |
| Mar 20, 2017 | $112.03 | $112.27 | $109.71 | $110.38 | -1.37% | 3,017,870 |
| Mar 13, 2017 | $108.71 | $112.67 | $107.88 | $111.91 | +2.46% | 3,140,876 |
| Mar 6, 2017 | $114.25 | $115.92 | $107.43 | $109.22 | -4.12% | 6,051,680 |
| Feb 27, 2017 | $116.87 | $117.97 | $112.63 | $113.91 | -2.92% | 3,618,189 |
| Feb 21, 2017 | $118.19 | $118.43 | $116.02 | $117.34 | -0.14% | 2,084,982 |
| Feb 13, 2017 | $120.71 | $120.71 | $116.44 | $117.50 | -2.36% | 2,021,031 |
| Feb 6, 2017 | $116.28 | $120.90 | $115.88 | $120.34 | +3.77% | 2,122,262 |
| Jan 30, 2017 | $112.31 | $116.39 | $110.75 | $115.97 | +3.47% | 3,394,234 |
| Jan 23, 2017 | $115.90 | $116.58 | $110.87 | $112.08 | -3.32% | 3,504,758 |
| Jan 17, 2017 | $117.00 | $119.13 | $114.67 | $115.93 | -1.25% | 1,539,896 |
| Jan 9, 2017 | $116.69 | $119.18 | $114.68 | $117.40 | +0.40% | 1,964,532 |
| Jan 3, 2017 | $118.50 | $119.75 | $116.21 | $116.93 | -1.64% | 2,313,614 |
| Dec 27, 2016 | $120.15 | $120.71 | $117.45 | $118.88 | -1.02% | 1,336,256 |
| Dec 19, 2016 | $125.23 | $126.49 | $119.88 | $120.10 | -3.59% | 2,029,806 |
| Dec 12, 2016 | $122.81 | $125.42 | $119.36 | $124.57 | +1.55% | 2,650,867 |
| Dec 5, 2016 | $121.47 | $126.21 | $115.87 | $122.67 | +1.53% | 4,412,875 |
| Nov 28, 2016 | $122.25 | $123.90 | $118.51 | $120.82 | -1.41% | 2,129,895 |
| Nov 21, 2016 | $122.50 | $124.17 | $120.17 | $122.55 | -0.21% | 1,847,619 |
| Nov 14, 2016 | $116.45 | $124.81 | $115.00 | $122.81 | – | 2,654,224 |
Seasonality
CASY return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.8% | 1.8% | 0.5% | 3.6% | 0.1% | 3.5% | 4.3% | -0.1% | 1.0% | 2.9% | 4.8% | -3.8% |
| Months up | 7 of 10 | 6 of 10 | 6 of 10 | 9 of 10 | 5 of 10 | 6 of 10 | 9 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 9 of 9 | 1 of 9 |
| 2026 | 9.8% | 13.0% | 6.2% | 13.0% | -6.6% | 3.6% | 9.7% | -13.6% | -19.1% | 11.9% | ||
| 2025 | 6.4% | -1.7% | 4.8% | 6.6% | -5.3% | 16.6% | 1.9% | -4.8% | 14.3% | -9.1% | 11.2% | -3.1% |
| 2024 | -1.1% | 12.2% | 4.6% | 0.5% | 3.8% | 15.0% | 1.6% | -6.5% | 3.7% | 4.9% | 7.0% | -5.9% |
| 2023 | 5.3% | -11.9% | 4.1% | 5.9% | -1.4% | 8.1% | 3.8% | -3.3% | 11.1% | 0.3% | 1.3% | -0.2% |
| 2022 | -4.7% | 0.1% | 5.4% | 1.8% | 4.1% | -11.7% | 9.8% | 5.5% | -5.3% | 15.1% | 4.4% | -7.7% |
| 2021 | 5.1% | 7.7% | 7.0% | 2.9% | -0.6% | -11.9% | 1.8% | 3.5% | -7.9% | 1.8% | 1.4% | 1.6% |
| 2020 | 1.4% | 1.3% | -18.7% | 14.5% | 5.5% | -6.4% | 6.7% | 11.7% | -0.1% | -4.9% | 7.8% | -1.7% |
| 2019 | 0.6% | 4.7% | -4.4% | 3.0% | -2.5% | 20.8% | 4.0% | 3.7% | -4.0% | 6.2% | 1.7% | -8.5% |
| 2018 | 8.4% | -7.3% | -2.3% | -11.8% | 0.2% | 8.6% | 4.4% | 4.4% | 13.1% | -2.1% | 2.7% | -1.0% |
| 2017 | -3.1% | -0.3% | -2.0% | 0.0% | 3.9% | -8.0% | -0.1% | -1.2% | 3.8% | 4.9% | 5.4% | -7.3% |