CHSCM
CHS Inc Class B Reset Rate Cumulative Redeemable Preferred Stock, Series 3
stockNASDAQPreferred Stock
At CloseOct 5, 2026 3:59:30 PM EDT
23.70USD-0.671%(-0.16)41,768
20.48Bid27.18Ask6.70SpreadCHSCM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 23.78 | 23.78 | 23.70 | 23.70 | -0.671% | 41,768 | 0.000% | |
| 2026-10-02 | 23.88 | 24.00 | 23.81 | 23.86 | -0.251% | 25,985 | -0.671% | |
| 2026-10-01 | 24.01 | 24.05 | 23.86 | 23.92 | -0.416% | 43,949 | -0.920% | |
| 2026-09-30 | 23.90 | 24.02 | 23.78 | 24.02 | +1.052% | 82,320 | -1.332% | |
| 2026-09-29 | 23.60 | 23.82 | 23.55 | 23.77 | +0.934% | 24,421 | -0.294% | |
| 2026-09-28 | 23.89 | 23.89 | 23.42 | 23.55 | -1.320% | 45,270 | +0.637% | |
| 2026-09-25 | 23.89 | 24.02 | 23.75 | 23.86 | -0.396% | 27,997 | -0.691% | |
| 2026-09-24 | 24.09 | 24.16 | 23.96 | 23.96 | -0.540% | 10,263 | -1.085% | |
| 2026-09-23 | 24.21 | 24.21 | 24.05 | 24.09 | -0.041% | 20,689 | -1.620% | |
| 2026-09-22 | 24.09 | 24.30 | 24.00 | 24.10 | +0.145% | 51,102 | -1.660% | |
| 2026-09-21 | 24.08 | 24.09 | 24.05 | 24.07 | -0.062% | 27,909 | -1.517% | |
| 2026-09-18 | 24.10 | 24.10 | 24.01 | 24.08 | -0.042% | 22,393 | -1.578% | |
| 2026-09-17 | 24.06 | 24.24 | 24.04 | 24.09 | +0.208% | 28,873 | -1.619% | |
| 2026-09-16 | 24.05 | 24.09 | 23.96 | 24.04 | -1.354% | 36,468 | -1.414% | Div $0.422 |
| 2026-09-15 | 24.40 | 24.44 | 24.22 | 24.37 | +0.495% | 32,991 | -2.749% | |
| 2026-09-14 | 24.42 | 24.57 | 24.25 | 24.25 | -0.574% | 18,327 | -2.268% | |
| 2026-09-11 | 24.50 | 24.58 | 24.35 | 24.39 | -0.368% | 23,590 | -2.829% | |
| 2026-09-10 | 24.39 | 24.53 | 24.35 | 24.48 | -0.487% | 20,773 | -3.187% | |
| 2026-09-09 | 24.67 | 24.70 | 24.36 | 24.60 | -0.103% | 18,466 | -3.659% | |
| 2026-09-08 | 24.41 | 24.68 | 24.41 | 24.63 | +0.676% | 29,786 | -3.758% | |
| 2026-09-04 | 24.54 | 24.54 | 24.35 | 24.46 | +0.164% | 12,491 | -3.107% | |
| 2026-09-03 | 24.26 | 24.68 | 24.26 | 24.42 | +0.417% | 44,988 | -2.948% | |
| 2026-09-02 | 24.25 | 24.44 | 24.25 | 24.32 | +0.035% | 9,971 | -2.543% | |
| 2026-09-01 | 24.27 | 24.47 | 24.25 | 24.31 | -0.776% | 18,243 | -2.509% | |
| 2026-08-31 | 24.29 | 24.50 | 24.25 | 24.50 | +0.616% | 35,005 | -3.265% | |
| 2026-08-28 | 24.25 | 24.48 | 24.25 | 24.35 | +0.288% | 32,230 | -2.669% | |
| 2026-08-27 | 24.25 | 24.45 | 24.25 | 24.28 | +0.165% | 34,370 | -2.389% | |
| 2026-08-26 | 24.39 | 24.39 | 24.23 | 24.24 | -0.124% | 25,898 | -2.228% | |
| 2026-08-25 | 24.43 | 24.59 | 24.25 | 24.27 | -0.451% | 31,723 | -2.349% | |
| 2026-08-24 | 24.31 | 24.43 | 24.28 | 24.38 | +0.267% | 15,896 | -2.789% | |
| 2026-08-21 | 24.80 | 24.80 | 24.30 | 24.32 | -0.267% | 15,717 | -2.529% | |
| 2026-08-20 | 24.35 | 24.72 | 24.35 | 24.38 | 0.000% | 18,651 | -2.789% | |
| 2026-08-19 | 24.41 | 24.58 | 24.37 | 24.38 | +0.041% | 20,368 | -2.789% | |
| 2026-08-18 | 24.37 | 24.55 | 24.35 | 24.37 | -0.449% | 26,357 | -2.749% | |
| 2026-08-17 | 24.54 | 24.59 | 24.36 | 24.48 | -0.199% | 23,287 | -3.186% | |
| 2026-08-14 | 24.52 | 24.67 | 24.51 | 24.53 | -0.127% | 12,830 | -3.378% | |
| 2026-08-13 | 24.61 | 24.64 | 24.50 | 24.56 | +0.041% | 27,011 | -3.502% | |
| 2026-08-12 | 24.69 | 24.75 | 24.50 | 24.55 | -0.527% | 40,090 | -3.462% | |
| 2026-08-11 | 24.67 | 24.78 | 24.66 | 24.68 | -0.268% | 23,459 | -3.971% | |
| 2026-08-10 | 24.65 | 24.75 | 24.65 | 24.75 | -0.055% | 14,312 | -4.228% | |
| 2026-08-07 | 24.67 | 24.82 | 24.65 | 24.76 | 0.000% | 14,220 | -4.281% | |
| 2026-08-06 | 24.70 | 24.82 | 24.70 | 24.76 | -0.242% | 23,688 | -4.281% | |
| 2026-08-05 | 24.67 | 24.85 | 24.60 | 24.82 | +0.445% | 36,411 | -4.512% | |
| 2026-08-04 | 24.74 | 24.79 | 24.58 | 24.71 | +0.284% | 24,155 | -4.087% | |
| 2026-08-03 | 24.64 | 24.76 | 24.50 | 24.64 | +0.203% | 43,536 | -3.815% | |
| 2026-07-31 | 24.40 | 24.64 | 24.35 | 24.59 | +1.069% | 55,885 | -3.619% | |
| 2026-07-30 | 24.32 | 24.45 | 24.31 | 24.33 | +0.041% | 22,571 | -2.589% | |
| 2026-07-29 | 24.33 | 24.43 | 24.31 | 24.32 | -0.369% | 30,561 | -2.549% | |
| 2026-07-28 | 24.33 | 24.43 | 24.32 | 24.41 | 0.000% | 8,601 | -2.909% | |
| 2026-07-27 | 24.38 | 24.45 | 24.30 | 24.41 | -0.119% | 15,618 | -2.909% | |
| 2026-07-24 | 24.40 | 24.44 | 24.35 | 24.44 | +0.366% | 18,753 | -3.024% | |
| 2026-07-23 | 24.39 | 24.55 | 24.30 | 24.35 | -0.572% | 23,884 | -2.669% | |
| 2026-07-22 | 24.42 | 24.50 | 24.40 | 24.49 | +0.164% | 14,556 | -3.226% | |
| 2026-07-21 | 24.41 | 24.55 | 24.41 | 24.45 | 0.000% | 18,879 | -3.067% | |
| 2026-07-20 | 24.48 | 24.54 | 24.40 | 24.45 | 0.000% | 11,696 | -3.067% | |
| 2026-07-17 | 24.32 | 24.47 | 24.21 | 24.45 | +0.369% | 56,262 | -3.067% | |
| 2026-07-16 | 24.27 | 24.40 | 24.11 | 24.36 | -0.041% | 15,494 | -2.709% | |
| 2026-07-15 | 24.21 | 24.39 | 24.21 | 24.37 | +0.412% | 47,238 | -2.749% | |
| 2026-07-14 | 24.40 | 24.40 | 24.20 | 24.27 | -0.045% | 29,131 | -2.349% | |
| 2026-07-13 | 24.32 | 24.50 | 24.28 | 24.28 | -0.283% | 17,657 | -2.393% | |
| 2026-07-10 | 24.33 | 24.47 | 24.31 | 24.35 | -0.123% | 17,289 | -2.669% | |
| 2026-07-09 | 24.30 | 24.45 | 24.30 | 24.38 | +0.329% | 41,331 | -2.789% | |
| 2026-07-08 | 24.32 | 24.45 | 24.21 | 24.30 | -0.491% | 66,493 | -2.469% | |
| 2026-07-07 | 24.44 | 24.50 | 24.34 | 24.42 | 0.000% | 15,979 | -2.948% | |
| 2026-07-06 | 24.38 | 24.50 | 24.33 | 24.42 | +0.287% | 23,136 | -2.948% | |
| 2026-07-02 | 24.40 | 24.41 | 24.21 | 24.35 | +0.330% | 46,336 | -2.669% | |
| 2026-07-01 | 24.22 | 24.41 | 24.22 | 24.27 | +0.539% | 42,952 | -2.349% | |
| 2026-06-30 | 24.39 | 24.55 | 24.11 | 24.14 | -0.536% | 339,066 | -1.823% | |
| 2026-06-29 | 24.32 | 24.47 | 24.15 | 24.27 | +0.289% | 29,974 | -2.349% | |
| 2026-06-26 | 24.34 | 24.48 | 24.20 | 24.20 | -0.738% | 25,409 | -2.066% | |
| 2026-06-25 | 24.48 | 24.48 | 24.35 | 24.38 | -0.082% | 34,971 | -2.789% | |
| 2026-06-24 | 24.61 | 24.67 | 24.37 | 24.40 | -0.692% | 39,545 | -2.869% | |
| 2026-06-23 | 24.57 | 24.75 | 24.56 | 24.57 | -0.203% | 20,661 | -3.541% | |
| 2026-06-22 | 24.72 | 24.80 | 24.61 | 24.62 | -0.525% | 29,749 | -3.737% | |
| 2026-06-18 | 24.66 | 24.75 | 24.63 | 24.75 | +0.213% | 16,249 | -4.242% | |
| 2026-06-17 | 24.75 | 24.75 | 24.66 | 24.70 | +0.111% | 16,844 | -4.038% | |
| 2026-06-16 | 24.70 | 24.80 | 24.66 | 24.67 | +0.122% | 14,191 | -3.932% | |
| 2026-06-15 | 24.72 | 24.80 | 24.53 | 24.64 | -1.637% | 17,861 | -3.815% | Div $0.422 |
| 2026-06-12 | 24.90 | 25.05 | 24.90 | 25.05 | +0.401% | 18,763 | -5.389% | |
| 2026-06-11 | 24.90 | 24.98 | 24.89 | 24.95 | +0.261% | 6,344 | -5.010% | |
| 2026-06-10 | 24.96 | 24.99 | 24.83 | 24.89 | -0.420% | 22,413 | -4.762% | |
| 2026-06-09 | 25.05 | 25.10 | 24.92 | 24.99 | -0.080% | 24,901 | -5.162% | |
| 2026-06-08 | 24.86 | 25.02 | 24.86 | 25.01 | +0.563% | 24,624 | -5.238% | |
| 2026-06-05 | 24.96 | 24.98 | 24.81 | 24.87 | -0.404% | 16,567 | -4.704% | |
| 2026-06-04 | 24.95 | 25.00 | 24.91 | 24.97 | +0.285% | 16,562 | -5.090% | |
| 2026-06-03 | 24.98 | 25.05 | 24.87 | 24.90 | -0.360% | 11,820 | -4.819% | |
| 2026-06-02 | 24.92 | 25.01 | 24.92 | 24.99 | 0.000% | 20,301 | -5.162% | |
| 2026-06-01 | 25.01 | 25.01 | 24.90 | 24.99 | +0.321% | 15,273 | -5.162% | |
| 2026-05-29 | 25.13 | 25.15 | 24.89 | 24.91 | -0.836% | 49,680 | -4.857% | |
| 2026-05-28 | 25.02 | 25.18 | 25.02 | 25.12 | +0.080% | 13,511 | -5.653% | |
| 2026-05-27 | 25.00 | 25.10 | 24.94 | 25.10 | +0.200% | 10,247 | -5.578% | |
| 2026-05-26 | 24.99 | 25.09 | 24.99 | 25.05 | -0.063% | 14,166 | -5.389% | |
| 2026-05-22 | 25.10 | 25.11 | 24.94 | 25.07 | +0.063% | 9,064 | -5.449% | |
| 2026-05-21 | 24.90 | 25.10 | 24.90 | 25.05 | +0.240% | 12,687 | -5.389% | |
| 2026-05-20 | 24.80 | 24.99 | 24.80 | 24.99 | +0.563% | 10,552 | -5.162% | |
| 2026-05-19 | 24.80 | 24.97 | 24.80 | 24.85 | +0.121% | 25,006 | -4.628% | |
| 2026-05-18 | 24.90 | 25.02 | 24.82 | 24.82 | -0.241% | 30,422 | -4.512% | |
| 2026-05-15 | 25.02 | 25.09 | 24.88 | 24.88 | -1.101% | 25,970 | -4.743% | |
| 2026-05-14 | 25.11 | 25.19 | 25.04 | 25.16 | +0.147% | 6,758 | -5.792% | |
| 2026-05-13 | 25.12 | 25.16 | 25.05 | 25.12 | -0.060% | 13,841 | -5.653% | |
| 2026-05-12 | 25.02 | 25.14 | 25.00 | 25.14 | +0.179% | 11,638 | -5.709% | |
| 2026-05-11 | 25.00 | 25.10 | 24.98 | 25.09 | +0.320% | 21,886 | -5.540% | |
| 2026-05-08 | 24.91 | 25.04 | 24.91 | 25.01 | +0.200% | 47,616 | -5.238% | |
| 2026-05-07 | 24.96 | 25.06 | 24.93 | 24.96 | -0.478% | 15,695 | -5.048% | |
| 2026-05-06 | 25.01 | 25.14 | 24.92 | 25.08 | 0.000% | 27,804 | -5.502% | |
| 2026-05-05 | 25.06 | 25.10 | 24.98 | 25.08 | +0.096% | 10,456 | -5.502% | |
| 2026-05-04 | 24.98 | 25.06 | 24.91 | 25.06 | +0.586% | 26,668 | -5.411% | |
| 2026-05-01 | 25.03 | 25.12 | 24.91 | 24.91 | -0.160% | 21,883 | -4.857% | |
| 2026-04-30 | 24.99 | 25.13 | 24.87 | 24.95 | 0.000% | 25,487 | -5.010% | |
| 2026-04-29 | 25.04 | 25.15 | 24.95 | 24.95 | -0.399% | 10,194 | -5.010% | |
| 2026-04-28 | 25.06 | 25.15 | 25.00 | 25.05 | -0.199% | 13,917 | -5.389% | |
| 2026-04-27 | 25.10 | 25.10 | 25.05 | 25.10 | -0.199% | 6,392 | -5.578% | |
| 2026-04-24 | 25.11 | 25.15 | 25.06 | 25.15 | +0.080% | 7,584 | -5.765% | |
| 2026-04-23 | 25.08 | 25.20 | 24.95 | 25.13 | +0.199% | 69,693 | -5.690% | |
| 2026-04-22 | 24.90 | 25.08 | 24.87 | 25.08 | +0.553% | 21,212 | -5.502% | |
| 2026-04-21 | 24.91 | 25.05 | 24.86 | 24.94 | -0.212% | 23,248 | -4.980% | |
| 2026-04-20 | 24.87 | 25.05 | 24.87 | 24.99 | -0.020% | 13,255 | -5.181% | |
| 2026-04-17 | 24.92 | 25.01 | 24.85 | 25.00 | +0.321% | 23,229 | -5.200% | |
| 2026-04-16 | 24.96 | 24.99 | 24.88 | 24.92 | -0.260% | 7,673 | -4.896% | |
| 2026-04-15 | 24.92 | 25.00 | 24.87 | 24.98 | +0.221% | 16,588 | -5.143% | |
| 2026-04-14 | 24.76 | 25.00 | 24.76 | 24.93 | +0.241% | 15,083 | -4.934% | |
| 2026-04-13 | 24.83 | 24.88 | 24.83 | 24.87 | +0.161% | 10,629 | -4.704% | |
| 2026-04-10 | 24.75 | 24.85 | 24.69 | 24.83 | +0.200% | 8,851 | -4.551% | |
| 2026-04-09 | 24.80 | 24.85 | 24.75 | 24.78 | -0.360% | 5,652 | -4.360% | |
| 2026-04-08 | 24.68 | 24.87 | 24.54 | 24.87 | +0.974% | 18,707 | -4.704% | |
| 2026-04-07 | 24.52 | 24.64 | 24.50 | 24.63 | +0.163% | 15,523 | -3.776% | |
| 2026-04-06 | 24.57 | 24.65 | 24.50 | 24.59 | +0.326% | 21,855 | -3.619% | |
| 2026-04-02 | 24.42 | 24.63 | 24.41 | 24.51 | +0.369% | 27,007 | -3.305% | |
| 2026-04-01 | 24.39 | 24.63 | 24.35 | 24.42 | +0.867% | 21,945 | -2.948% | |
| 2026-03-31 | 24.49 | 24.68 | 24.21 | 24.21 | -0.493% | 263,366 | -2.107% | |
| 2026-03-30 | 24.42 | 24.59 | 24.32 | 24.33 | -0.082% | 22,991 | -2.589% | |
| 2026-03-27 | 24.57 | 24.57 | 24.30 | 24.35 | +0.620% | 15,656 | -2.669% | |
| 2026-03-26 | 24.57 | 24.81 | 24.20 | 24.20 | -1.626% | 32,226 | -2.066% | |
| 2026-03-25 | 24.81 | 24.89 | 24.60 | 24.60 | -0.243% | 16,548 | -3.659% | |
| 2026-03-24 | 24.83 | 24.92 | 24.66 | 24.66 | -0.844% | 14,557 | -3.893% | |
| 2026-03-23 | 24.74 | 24.92 | 24.65 | 24.87 | +1.098% | 19,574 | -4.704% | |
| 2026-03-20 | 24.60 | 24.86 | 24.55 | 24.60 | -1.086% | 22,534 | -3.659% | |
| 2026-03-19 | 24.65 | 24.93 | 24.60 | 24.87 | +0.974% | 32,807 | -4.704% | |
| 2026-03-18 | 24.74 | 24.81 | 24.60 | 24.63 | -0.283% | 19,780 | -3.776% | |
| 2026-03-17 | 24.67 | 24.89 | 24.65 | 24.70 | -1.279% | 25,660 | -4.049% | Div $0.422 |
| 2026-03-16 | 25.03 | 25.14 | 24.90 | 25.02 | +0.080% | 16,898 | -5.276% | |
| 2026-03-13 | 25.13 | 25.25 | 25.00 | 25.00 | -0.478% | 13,531 | -5.200% | |
| 2026-03-12 | 25.04 | 25.27 | 25.04 | 25.12 | -0.159% | 13,747 | -5.653% | |
| 2026-03-11 | 25.35 | 25.35 | 25.10 | 25.16 | 0.000% | 11,073 | -5.803% | |
| 2026-03-10 | 25.05 | 25.25 | 25.05 | 25.16 | +0.040% | 7,777 | -5.803% | |
| 2026-03-09 | 25.04 | 25.23 | 25.04 | 25.15 | +0.159% | 16,235 | -5.765% | |
| 2026-03-06 | 25.17 | 25.24 | 25.04 | 25.11 | -0.397% | 8,513 | -5.615% | |
| 2026-03-05 | 25.21 | 25.35 | 25.20 | 25.21 | -0.142% | 8,428 | -5.990% | |
| 2026-03-04 | 25.29 | 25.33 | 25.23 | 25.25 | -0.135% | 8,038 | -6.123% | |
| 2026-03-03 | 25.21 | 25.37 | 25.16 | 25.28 | +0.119% | 14,439 | -6.250% | |
| 2026-03-02 | 25.09 | 25.40 | 24.98 | 25.25 | +0.438% | 30,874 | -6.139% | |
| 2026-02-27 | 25.10 | 25.14 | 24.95 | 25.14 | 0.000% | 176,356 | -5.728% | |
| 2026-02-26 | 25.13 | 25.15 | 25.10 | 25.14 | +0.119% | 11,575 | -5.728% | |
| 2026-02-25 | 25.15 | 25.15 | 25.08 | 25.11 | +0.040% | 14,882 | -5.615% | |
| 2026-02-24 | 25.15 | 25.15 | 25.05 | 25.10 | -0.119% | 12,521 | -5.578% | |
| 2026-02-23 | 25.10 | 25.15 | 25.09 | 25.13 | -0.080% | 20,020 | -5.690% | |
| 2026-02-20 | 25.10 | 25.15 | 25.10 | 25.15 | +0.119% | 11,488 | -5.765% | |
| 2026-02-19 | 25.17 | 25.19 | 25.10 | 25.12 | -0.278% | 12,592 | -5.653% | |
| 2026-02-18 | 25.15 | 25.19 | 25.10 | 25.19 | 0.000% | 10,251 | -5.915% | |
| 2026-02-17 | 25.15 | 25.19 | 25.10 | 25.19 | +0.359% | 21,179 | -5.915% | |
| 2026-02-13 | 25.05 | 25.19 | 25.05 | 25.10 | -0.139% | 10,473 | -5.578% | |
| 2026-02-12 | 25.09 | 25.20 | 25.05 | 25.14 | -0.060% | 18,858 | -5.709% | |
| 2026-02-11 | 25.05 | 25.15 | 25.05 | 25.15 | 0.000% | 14,915 | -5.765% | |
| 2026-02-10 | 25.00 | 25.15 | 25.00 | 25.15 | +0.520% | 8,386 | -5.765% | |
| 2026-02-09 | 25.10 | 25.14 | 25.02 | 25.02 | -0.477% | 13,606 | -5.276% | |
| 2026-02-06 | 25.12 | 25.18 | 25.08 | 25.14 | -0.079% | 11,810 | -5.728% | |
| 2026-02-05 | 25.13 | 25.17 | 24.97 | 25.16 | 0.000% | 12,525 | -5.803% | |
| 2026-02-04 | 25.10 | 25.18 | 25.08 | 25.16 | -0.079% | 7,531 | -5.803% | |
| 2026-02-03 | 25.18 | 25.18 | 25.10 | 25.18 | +0.079% | 8,731 | -5.878% | |
| 2026-02-02 | 25.11 | 25.18 | 25.00 | 25.16 | +0.319% | 37,063 | -5.803% | |
| 2026-01-30 | 25.07 | 25.37 | 24.98 | 25.08 | +0.040% | 24,647 | -5.502% | |
| 2026-01-29 | 24.99 | 25.08 | 24.95 | 25.07 | +0.280% | 20,071 | -5.465% | |
| 2026-01-28 | 24.99 | 25.08 | 24.99 | 25.00 | -0.080% | 27,093 | -5.200% | |
| 2026-01-27 | 24.96 | 25.08 | 24.95 | 25.02 | +0.040% | 15,341 | -5.276% | |
| 2026-01-26 | 24.97 | 25.08 | 24.96 | 25.01 | -0.279% | 18,704 | -5.238% | |
| 2026-01-23 | 25.07 | 25.10 | 24.90 | 25.08 | -0.080% | 18,089 | -5.502% | |
| 2026-01-22 | 24.90 | 25.18 | 24.90 | 25.10 | +0.642% | 24,392 | -5.578% | |
| 2026-01-21 | 24.95 | 25.00 | 24.85 | 24.94 | -0.040% | 16,566 | -4.972% | |
| 2026-01-20 | 24.85 | 25.00 | 24.83 | 24.95 | -0.160% | 13,464 | -5.010% | |
| 2026-01-16 | 24.92 | 24.99 | 24.83 | 24.99 | +0.321% | 23,569 | -5.162% | |
| 2026-01-15 | 24.87 | 24.91 | 24.78 | 24.91 | +0.080% | 24,700 | -4.857% | |
| 2026-01-14 | 24.82 | 24.89 | 24.76 | 24.89 | +0.040% | 21,818 | -4.781% | |
| 2026-01-13 | 24.89 | 24.90 | 24.80 | 24.88 | -0.080% | 16,273 | -4.743% | |
| 2026-01-12 | 24.78 | 24.90 | 24.75 | 24.90 | +0.484% | 14,059 | -4.819% | |
| 2026-01-09 | 24.84 | 24.90 | 24.76 | 24.78 | -0.242% | 22,093 | -4.358% | |
| 2026-01-08 | 24.75 | 24.85 | 24.75 | 24.84 | +0.526% | 12,591 | -4.589% | |
| 2026-01-07 | 24.87 | 24.89 | 24.71 | 24.71 | -0.663% | 21,955 | -4.087% | |
| 2026-01-06 | 24.85 | 24.88 | 24.84 | 24.88 | +0.141% | 22,537 | -4.724% | |
| 2026-01-05 | 24.85 | 24.88 | 24.80 | 24.84 | +0.364% | 25,772 | -4.589% | |
| 2026-01-02 | 24.72 | 24.88 | 24.72 | 24.75 | +0.162% | 12,533 | -4.242% | |
| 2025-12-31 | 24.80 | 24.88 | 24.68 | 24.71 | -0.242% | 81,999 | -4.087% | |
| 2025-12-30 | 24.73 | 24.77 | 24.66 | 24.77 | +0.162% | 25,330 | -4.320% | |
| 2025-12-29 | 24.78 | 24.78 | 24.65 | 24.73 | +0.162% | 24,806 | -4.165% | |
| 2025-12-26 | 24.67 | 24.80 | 24.67 | 24.69 | +0.081% | 21,187 | -4.010% | |
| 2025-12-24 | 24.71 | 24.78 | 24.66 | 24.67 | -0.162% | 18,868 | -3.932% | |
| 2025-12-23 | 24.70 | 24.79 | 24.70 | 24.71 | -0.121% | 17,750 | -4.087% | |
| 2025-12-22 | 24.70 | 24.80 | 24.68 | 24.74 | +0.162% | 24,686 | -4.204% | |
| 2025-12-19 | 24.74 | 24.79 | 24.65 | 24.70 | -0.162% | 25,782 | -4.049% | |
| 2025-12-18 | 24.67 | 24.76 | 24.67 | 24.74 | +0.284% | 26,288 | -4.204% | |
| 2025-12-17 | 24.63 | 24.74 | 24.63 | 24.67 | 0.000% | 35,181 | -3.932% | |
| 2025-12-16 | 24.75 | 24.79 | 24.64 | 24.67 | -1.429% | 47,038 | -3.932% | Div $0.422 |
| 2025-12-15 | 25.05 | 25.05 | 24.98 | 25.03 | +0.031% | 15,545 | -5.305% | |
| 2025-12-12 | 25.03 | 25.15 | 25.02 | 25.02 | -0.517% | 15,714 | -5.276% | |
| 2025-12-11 | 25.09 | 25.15 | 25.00 | 25.15 | +0.520% | 18,766 | -5.765% | |
| 2025-12-10 | 25.03 | 25.09 | 25.00 | 25.02 | -0.239% | 27,803 | -5.276% | |
| 2025-12-09 | 25.10 | 25.10 | 25.04 | 25.08 | +0.080% | 12,180 | -5.502% | |
| 2025-12-08 | 25.00 | 25.07 | 25.00 | 25.06 | +0.120% | 7,097 | -5.427% | |
| 2025-12-05 | 25.01 | 25.07 | 24.96 | 25.03 | +0.040% | 21,363 | -5.314% | |
| 2025-12-04 | 25.10 | 25.10 | 24.96 | 25.02 | -0.080% | 32,793 | -5.276% | |
| 2025-12-03 | 24.99 | 25.15 | 24.99 | 25.04 | -0.120% | 25,238 | -5.351% | |
| 2025-12-02 | 25.01 | 25.07 | 25.00 | 25.07 | +0.160% | 13,564 | -5.465% | |
| 2025-12-01 | 24.98 | 25.06 | 24.95 | 25.03 | +0.441% | 31,944 | -5.314% | |
| 2025-11-28 | 24.96 | 25.05 | 24.90 | 24.92 | -0.160% | 55,300 | -4.896% | |
| 2025-11-26 | 24.97 | 25.04 | 24.94 | 24.96 | +0.040% | 25,719 | -5.048% | |
| 2025-11-25 | 25.00 | 25.03 | 24.95 | 24.95 | -0.120% | 15,760 | -5.010% | |
| 2025-11-24 | 24.99 | 25.02 | 24.98 | 24.98 | -0.080% | 16,441 | -5.124% | |
| 2025-11-21 | 25.00 | 25.10 | 24.97 | 25.00 | 0.000% | 15,095 | -5.200% | |
| 2025-11-20 | 25.02 | 25.09 | 25.00 | 25.00 | -0.279% | 30,190 | -5.200% | |
| 2025-11-19 | 25.00 | 25.08 | 25.00 | 25.07 | +0.240% | 18,139 | -5.465% | |
| 2025-11-18 | 25.05 | 25.06 | 24.95 | 25.01 | 0.000% | 17,704 | -5.238% | |
| 2025-11-17 | 25.03 | 25.09 | 24.96 | 25.01 | 0.000% | 14,698 | -5.238% | |
| 2025-11-14 | 24.98 | 25.05 | 24.96 | 25.01 | -0.160% | 15,904 | -5.238% | |
| 2025-11-13 | 24.97 | 25.05 | 24.97 | 25.05 | +0.280% | 14,558 | -5.389% | |
| 2025-11-12 | 24.98 | 25.05 | 24.97 | 24.98 | -0.160% | 8,698 | -5.124% | |
| 2025-11-11 | 25.01 | 25.04 | 25.00 | 25.02 | +0.080% | 2,660 | -5.276% | |
| 2025-11-10 | 24.93 | 25.08 | 24.93 | 25.00 | -0.080% | 10,564 | -5.200% | |
| 2025-11-07 | 24.93 | 25.02 | 24.92 | 25.02 | +0.080% | 10,609 | -5.276% | |
| 2025-11-06 | 25.00 | 25.07 | 25.00 | 25.00 | -0.080% | 14,903 | -5.200% | |
| 2025-11-05 | 24.90 | 25.04 | 24.87 | 25.02 | +0.442% | 18,218 | -5.276% | |
| 2025-11-04 | 24.88 | 24.95 | 24.88 | 24.91 | -0.120% | 11,782 | -4.857% | |
| 2025-11-03 | 24.91 | 24.95 | 24.87 | 24.94 | +0.080% | 18,614 | -4.972% | |
| 2025-10-31 | 24.98 | 25.02 | 24.91 | 24.92 | +0.040% | 42,557 | -4.896% | |
| 2025-10-30 | 24.99 | 25.05 | 24.90 | 24.91 | -0.360% | 15,350 | -4.857% | |
| 2025-10-29 | 25.00 | 25.05 | 24.90 | 25.00 | +0.361% | 12,533 | -5.200% | |
| 2025-10-28 | 24.95 | 25.00 | 24.90 | 24.91 | -0.160% | 10,997 | -4.857% | |
| 2025-10-27 | 25.05 | 25.05 | 24.93 | 24.95 | -0.280% | 10,738 | -5.010% | |
| 2025-10-24 | 24.95 | 25.04 | 24.95 | 25.02 | +0.482% | 11,511 | -5.276% | |
| 2025-10-23 | 24.92 | 25.00 | 24.90 | 24.90 | -0.200% | 22,125 | -4.819% | |
| 2025-10-22 | 25.00 | 25.04 | 24.92 | 24.95 | -0.399% | 18,865 | -5.010% | |
| 2025-10-21 | 25.04 | 25.05 | 25.01 | 25.05 | 0.000% | 14,513 | -5.389% | |
| 2025-10-20 | 24.94 | 25.05 | 24.90 | 25.05 | +0.602% | 18,272 | -5.389% | |
| 2025-10-17 | 24.91 | 25.00 | 24.89 | 24.90 | +0.040% | 10,216 | -4.819% | |
| 2025-10-16 | 24.92 | 24.99 | 24.89 | 24.89 | +0.040% | 18,558 | -4.781% | |
| 2025-10-15 | 24.93 | 24.97 | 24.85 | 24.88 | -0.001% | 24,342 | -4.743% | |
| 2025-10-14 | 25.00 | 25.00 | 24.88 | 24.88 | -0.479% | 19,212 | -4.744% | |
| 2025-10-13 | 24.90 | 25.05 | 24.90 | 25.00 | +0.482% | 9,503 | -5.200% | |
| 2025-10-10 | 24.95 | 25.08 | 24.88 | 24.88 | -0.520% | 18,654 | -4.743% | |
| 2025-10-09 | 24.92 | 25.16 | 24.88 | 25.01 | +0.401% | 71,401 | -5.238% | |
| 2025-10-08 | 25.01 | 25.01 | 24.90 | 24.91 | -0.717% | 14,651 | -4.857% | |
| 2025-10-07 | 25.11 | 25.11 | 24.90 | 25.09 | 0.000% | 20,214 | -5.540% | |
| 2025-10-06 | 25.01 | 25.11 | 25.00 | 25.09 | +0.200% | 21,531 | -5.540% | |
| 2025-10-03 | 25.00 | 25.04 | 24.90 | 25.04 | +0.321% | 20,850 | -5.351% | |
| 2025-10-02 | 24.93 | 25.03 | 24.88 | 24.96 | +0.120% | 22,181 | -5.048% | |
| 2025-10-01 | 24.80 | 24.99 | 24.80 | 24.93 | +0.646% | 23,398 | -4.934% | |
| 2025-09-30 | 25.06 | 25.06 | 24.77 | 24.77 | -1.078% | 132,389 | -4.320% | |
| 2025-09-29 | 25.10 | 25.10 | 24.95 | 25.04 | +0.180% | 24,843 | -5.351% | |
| 2025-09-26 | 24.96 | 25.07 | 24.96 | 25.00 | -0.060% | 12,147 | -5.181% | |
| 2025-09-25 | 24.95 | 25.15 | 24.92 | 25.01 | +0.361% | 21,396 | -5.238% | |
| 2025-09-24 | 25.01 | 25.05 | 24.90 | 24.92 | -0.875% | 21,531 | -4.896% | |
| 2025-09-23 | 24.95 | 25.14 | 24.90 | 25.14 | +0.399% | 23,846 | -5.728% | |
| 2025-09-22 | 25.00 | 25.05 | 24.90 | 25.04 | -0.040% | 21,533 | -5.351% | |
| 2025-09-19 | 24.85 | 25.05 | 24.85 | 25.05 | +0.080% | 24,526 | -5.389% | |
| 2025-09-18 | 25.00 | 25.03 | 24.91 | 25.03 | 0.000% | 19,464 | -5.314% | |
| 2025-09-17 | 24.83 | 25.03 | 24.81 | 25.03 | +0.805% | 23,180 | -5.314% | |
| 2025-09-16 | 24.79 | 24.96 | 24.75 | 24.83 | -1.213% | 32,955 | -4.551% | Div $0.422 |
| 2025-09-15 | 25.25 | 25.25 | 25.04 | 25.14 | -0.455% | 31,270 | -5.709% | |
| 2025-09-12 | 25.11 | 25.25 | 25.11 | 25.25 | +0.119% | 7,694 | -6.139% | |
| 2025-09-11 | 25.10 | 25.24 | 25.06 | 25.22 | +0.599% | 41,779 | -6.027% | |
| 2025-09-10 | 25.09 | 25.09 | 25.01 | 25.07 | -0.120% | 12,653 | -5.464% | |
| 2025-09-09 | 25.04 | 25.10 | 24.94 | 25.10 | +0.240% | 24,272 | -5.578% | |
| 2025-09-08 | 24.90 | 25.06 | 24.80 | 25.04 | +0.643% | 13,434 | -5.351% | |
| 2025-09-05 | 25.00 | 25.01 | 24.75 | 24.88 | -0.321% | 44,263 | -4.743% | |
| 2025-09-04 | 24.71 | 24.99 | 24.71 | 24.96 | +0.848% | 45,975 | -5.048% | |
| 2025-09-03 | 24.64 | 24.82 | 24.64 | 24.75 | +0.692% | 22,163 | -4.242% | |
| 2025-09-02 | 24.65 | 24.80 | 24.53 | 24.58 | 0.000% | 46,493 | -3.580% | |
| 2025-08-29 | 24.94 | 24.94 | 24.51 | 24.58 | -1.483% | 98,025 | -3.580% | |
| 2025-08-28 | 24.98 | 25.02 | 24.88 | 24.95 | -0.280% | 13,277 | -5.010% | |
| 2025-08-27 | 24.89 | 25.03 | 24.89 | 25.02 | +0.281% | 20,549 | -5.276% | |
| 2025-08-26 | 24.83 | 24.97 | 24.82 | 24.95 | +0.402% | 17,621 | -5.010% | |
| 2025-08-25 | 25.02 | 25.02 | 24.83 | 24.85 | -0.759% | 16,227 | -4.628% | |
| 2025-08-22 | 24.94 | 25.06 | 24.80 | 25.04 | +0.160% | 36,084 | -5.351% | |
| 2025-08-21 | 24.98 | 25.04 | 24.95 | 25.00 | -0.160% | 19,813 | -5.200% | |
| 2025-08-20 | 24.94 | 25.05 | 24.94 | 25.04 | +0.160% | 27,312 | -5.351% | |
| 2025-08-19 | 24.76 | 25.00 | 24.75 | 25.00 | +0.766% | 19,746 | -5.200% | |
| 2025-08-18 | 24.70 | 24.88 | 24.70 | 24.81 | +0.567% | 16,023 | -4.474% | |
| 2025-08-15 | 24.75 | 24.75 | 24.63 | 24.67 | -0.283% | 10,755 | -3.932% | |
| 2025-08-14 | 24.70 | 24.75 | 24.62 | 24.74 | +0.121% | 21,391 | -4.204% | |
| 2025-08-13 | 24.56 | 24.71 | 24.41 | 24.71 | +0.652% | 18,342 | -4.087% | |
| 2025-08-12 | 24.55 | 24.57 | 24.42 | 24.55 | +0.204% | 9,793 | -3.462% | |
| 2025-08-11 | 24.65 | 24.68 | 24.39 | 24.50 | -0.770% | 24,912 | -3.265% | |
| 2025-08-08 | 24.60 | 24.70 | 24.55 | 24.69 | +0.081% | 16,495 | -4.010% | |
| 2025-08-07 | 24.47 | 24.71 | 24.47 | 24.67 | +0.817% | 30,463 | -3.932% | |
| 2025-08-06 | 24.68 | 24.68 | 24.46 | 24.47 | -0.122% | 9,413 | -3.147% | |
| 2025-08-05 | 24.71 | 24.75 | 24.50 | 24.50 | -0.890% | 16,900 | -3.265% | |
| 2025-08-04 | 24.45 | 24.75 | 24.45 | 24.72 | +0.775% | 20,865 | -4.126% | |
| 2025-08-01 | 24.45 | 24.53 | 24.40 | 24.53 | -0.081% | 17,875 | -3.384% | |
| 2025-07-31 | 24.54 | 24.66 | 24.47 | 24.55 | +0.286% | 64,505 | -3.462% | |
| 2025-07-30 | 24.40 | 24.63 | 24.40 | 24.48 | +0.205% | 27,248 | -3.186% | |
| 2025-07-29 | 24.11 | 24.44 | 24.11 | 24.43 | +1.076% | 37,641 | -2.988% | |
| 2025-07-28 | 24.15 | 24.19 | 24.07 | 24.17 | +0.124% | 16,383 | -1.945% | |
| 2025-07-25 | 24.10 | 24.17 | 24.09 | 24.14 | +0.124% | 14,114 | -1.823% | |
| 2025-07-24 | 24.00 | 24.14 | 24.00 | 24.11 | +0.166% | 20,845 | -1.701% | |
| 2025-07-23 | 24.18 | 24.18 | 24.04 | 24.07 | -0.207% | 30,088 | -1.537% | |
| 2025-07-22 | 24.11 | 24.19 | 24.08 | 24.12 | +0.041% | 22,998 | -1.741% | |
| 2025-07-21 | 24.06 | 24.19 | 24.04 | 24.11 | +0.375% | 26,479 | -1.701% | |
| 2025-07-18 | 24.02 | 24.07 | 24.00 | 24.02 | -0.125% | 20,261 | -1.332% | |
| 2025-07-17 | 23.97 | 24.08 | 23.95 | 24.05 | +0.459% | 35,852 | -1.455% | |
| 2025-07-16 | 23.99 | 24.04 | 23.86 | 23.94 | -0.083% | 26,637 | -1.003% | |
| 2025-07-15 | 23.99 | 24.06 | 23.91 | 23.96 | -0.083% | 37,964 | -1.085% | |
| 2025-07-14 | 24.10 | 24.19 | 23.93 | 23.98 | -0.333% | 36,979 | -1.168% | |
| 2025-07-11 | 24.10 | 24.19 | 24.03 | 24.06 | -0.414% | 28,674 | -1.496% | |
| 2025-07-10 | 24.19 | 24.20 | 24.07 | 24.16 | +0.207% | 35,688 | -1.904% | |
| 2025-07-09 | 24.08 | 24.20 | 24.05 | 24.11 | +0.125% | 24,260 | -1.701% | |
| 2025-07-08 | 23.90 | 24.10 | 23.90 | 24.08 | +0.585% | 31,834 | -1.578% | |
| 2025-07-07 | 23.90 | 24.00 | 23.80 | 23.94 | -0.250% | 65,207 | -1.003% | |
| 2025-07-03 | 24.00 | 24.07 | 23.95 | 24.00 | -0.083% | 13,452 | -1.250% | |
| 2025-07-02 | 23.86 | 24.06 | 23.86 | 24.02 | +0.376% | 47,642 | -1.332% | |
| 2025-07-01 | 23.86 | 23.95 | 23.85 | 23.93 | +0.546% | 40,678 | -0.961% | |
| 2025-06-30 | 24.18 | 24.20 | 23.72 | 23.80 | -1.204% | 283,990 | -0.420% | |
| 2025-06-27 | 24.04 | 24.15 | 23.97 | 24.09 | +0.208% | 19,623 | -1.619% | |
| 2025-06-26 | 24.10 | 24.11 | 23.86 | 24.04 | -0.332% | 38,054 | -1.414% | |
| 2025-06-25 | 24.19 | 24.21 | 24.00 | 24.12 | -0.289% | 23,670 | -1.741% | |
| 2025-06-24 | 24.08 | 24.22 | 24.06 | 24.19 | +0.249% | 27,166 | -2.026% | |
| 2025-06-23 | 23.92 | 24.16 | 23.92 | 24.13 | +0.920% | 46,806 | -1.782% | |
| 2025-06-20 | 24.05 | 24.20 | 23.82 | 23.91 | -1.076% | 169,763 | -0.878% | |
| 2025-06-18 | 24.16 | 24.25 | 24.01 | 24.17 | +0.124% | 30,891 | -1.945% | |
| 2025-06-17 | 24.18 | 24.36 | 24.02 | 24.14 | -0.454% | 26,529 | -1.823% | |
| 2025-06-16 | 24.25 | 24.38 | 24.07 | 24.25 | +0.124% | 49,176 | -2.268% | |
| 2025-06-13 | 24.50 | 24.50 | 24.17 | 24.22 | -2.496% | 32,973 | -2.147% | Div $0.422 |
| 2025-06-12 | 24.78 | 24.89 | 24.72 | 24.84 | +0.323% | 18,057 | -4.589% | |
| 2025-06-11 | 24.77 | 24.97 | 24.70 | 24.76 | 0.000% | 20,717 | -4.281% | |
| 2025-06-10 | 24.92 | 24.93 | 24.70 | 24.76 | -0.322% | 16,092 | -4.281% | |
| 2025-06-09 | 24.78 | 25.03 | 24.74 | 24.84 | +0.323% | 22,086 | -4.589% | |
| 2025-06-06 | 24.90 | 24.99 | 24.65 | 24.76 | -0.920% | 21,874 | -4.281% | |
| 2025-06-05 | 24.95 | 25.00 | 24.80 | 24.99 | +0.726% | 10,708 | -5.162% | |
| 2025-06-04 | 24.72 | 24.87 | 24.72 | 24.81 | +0.202% | 10,123 | -4.474% | |
| 2025-06-03 | 24.99 | 25.13 | 24.63 | 24.76 | -0.920% | 22,531 | -4.281% | |
| 2025-06-02 | 25.00 | 25.06 | 24.90 | 24.99 | -0.040% | 19,367 | -5.162% | |
| 2025-05-30 | 24.88 | 25.13 | 24.88 | 25.00 | +0.160% | 64,430 | -5.200% | |
| 2025-05-29 | 24.92 | 25.09 | 24.80 | 24.96 | +0.686% | 12,841 | -5.048% | |
| 2025-05-28 | 25.00 | 25.14 | 24.78 | 24.79 | -0.998% | 13,424 | -4.397% | |
| 2025-05-27 | 25.01 | 25.07 | 24.96 | 25.04 | +0.080% | 8,788 | -5.351% | |
| 2025-05-23 | 25.02 | 25.10 | 24.85 | 25.02 | +0.281% | 14,885 | -5.276% | |
| 2025-05-22 | 24.93 | 25.00 | 24.79 | 24.95 | -0.320% | 16,365 | -5.010% | |
| 2025-05-21 | 24.90 | 25.04 | 24.65 | 25.03 | +0.401% | 19,382 | -5.314% | |
| 2025-05-20 | 24.90 | 25.05 | 24.90 | 24.93 | +0.120% | 24,500 | -4.934% | |
| 2025-05-19 | 24.78 | 25.00 | 24.78 | 24.90 | +0.565% | 28,249 | -4.819% | |
| 2025-05-16 | 24.61 | 24.81 | 24.57 | 24.76 | +0.081% | 13,033 | -4.281% | |
| 2025-05-15 | 24.62 | 24.75 | 24.55 | 24.74 | +0.692% | 14,808 | -4.204% | |
| 2025-05-14 | 24.53 | 24.65 | 24.40 | 24.57 | +0.204% | 24,525 | -3.541% | |
| 2025-05-13 | 24.48 | 24.52 | 24.39 | 24.52 | +0.574% | 12,150 | -3.344% | |
| 2025-05-12 | 24.45 | 24.50 | 24.29 | 24.38 | +0.329% | 19,840 | -2.789% | |
| 2025-05-09 | 24.35 | 24.37 | 24.25 | 24.30 | -0.246% | 16,120 | -2.469% | |
| 2025-05-08 | 24.49 | 24.52 | 24.32 | 24.36 | -0.225% | 18,234 | -2.709% | |
| 2025-05-07 | 24.44 | 24.54 | 24.38 | 24.41 | +0.020% | 5,819 | -2.929% | |
| 2025-05-06 | 24.44 | 24.49 | 24.37 | 24.41 | -0.164% | 15,943 | -2.909% | |
| 2025-05-05 | 24.65 | 24.70 | 24.37 | 24.45 | +0.082% | 19,187 | -3.067% | |
| 2025-05-02 | 24.56 | 24.60 | 24.43 | 24.43 | -0.123% | 8,006 | -2.988% | |
| 2025-05-01 | 24.38 | 24.52 | 24.37 | 24.46 | -0.041% | 15,524 | -3.107% | |
| 2025-04-30 | 24.30 | 24.50 | 24.30 | 24.47 | +0.246% | 19,872 | -3.147% | |
| 2025-04-29 | 24.45 | 24.57 | 24.38 | 24.41 | -0.082% | 12,310 | -2.909% | |
| 2025-04-28 | 24.49 | 24.50 | 24.33 | 24.43 | -0.408% | 20,799 | -2.988% | |
| 2025-04-25 | 24.40 | 24.59 | 24.35 | 24.53 | +0.698% | 18,194 | -3.384% | |
| 2025-04-24 | 24.35 | 24.47 | 24.32 | 24.36 | +0.329% | 17,233 | -2.709% | |
| 2025-04-23 | 24.41 | 24.50 | 24.23 | 24.28 | -0.041% | 18,616 | -2.389% | |
| 2025-04-22 | 24.05 | 24.48 | 24.05 | 24.29 | +0.747% | 20,655 | -2.429% | |
| 2025-04-21 | 24.01 | 24.25 | 24.00 | 24.11 | -0.782% | 51,891 | -1.701% | |
| 2025-04-17 | 24.63 | 24.64 | 24.16 | 24.30 | -1.119% | 45,590 | -2.469% | |
| 2025-04-16 | 24.45 | 24.67 | 24.25 | 24.57 | +0.924% | 23,258 | -3.561% | |
| 2025-04-15 | 24.36 | 24.50 | 24.35 | 24.35 | 0.000% | 18,045 | -2.670% |