Dark

CHSCM
CHS Inc Class B Reset Rate Cumulative Redeemable Preferred Stock, Series 3
stock NASDAQ Preferred Stock

At Close

Aug 3, 2026 3:10:25 PM EDT

24.65USD+0.224%(+0.06)43,536

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-24.59)0

After-hours

Aug 3, 2026 4:00:30 PM EDT

24.64USD-0.020%(-0.01)315

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	24.6400	24.7600	24.5000	24.6400	+0.203%	43,536	0.000%
2026-07-31	24.4000	24.6400	24.3500	24.5900	+1.069%	55,885	+0.203%
2026-07-30	24.3200	24.4500	24.3101	24.3300	+0.041%	22,571	+1.274%
2026-07-29	24.3300	24.4300	24.3100	24.3200	-0.369%	30,561	+1.316%
2026-07-28	24.3252	24.4299	24.3201	24.4100	0.000%	8,601	+0.942%
2026-07-27	24.3750	24.4500	24.3002	24.4100	-0.119%	15,618	+0.942%
2026-07-24	24.4000	24.4400	24.3500	24.4391	+0.366%	18,753	+0.822%
2026-07-23	24.3900	24.5499	24.3000	24.3500	-0.572%	23,884	+1.191%
2026-07-22	24.4200	24.5000	24.4045	24.4900	+0.164%	14,556	+0.612%
2026-07-21	24.4100	24.5500	24.4100	24.4500	0.000%	18,879	+0.777%
2026-07-20	24.4750	24.5372	24.4001	24.4500	0.000%	11,696	+0.777%
2026-07-17	24.3200	24.4700	24.2052	24.4500	+0.369%	56,262	+0.777%
2026-07-16	24.2700	24.4000	24.1101	24.3600	-0.041%	15,494	+1.149%
2026-07-15	24.2100	24.3900	24.2100	24.3700	+0.412%	47,238	+1.108%
2026-07-14	24.3999	24.3999	24.2000	24.2700	-0.045%	29,131	+1.525%
2026-07-13	24.3200	24.4968	24.2800	24.2810	-0.283%	17,657	+1.479%
2026-07-10	24.3300	24.4685	24.3100	24.3500	-0.123%	17,289	+1.191%
2026-07-09	24.3000	24.4509	24.3000	24.3800	+0.329%	41,331	+1.066%
2026-07-08	24.3200	24.4500	24.2100	24.3000	-0.491%	66,493	+1.399%
2026-07-07	24.4400	24.4999	24.3400	24.4200	0.000%	15,979	+0.901%
2026-07-06	24.3800	24.5000	24.3300	24.4200	+0.287%	23,136	+0.901%
2026-07-02	24.4000	24.4150	24.2100	24.3500	+0.330%	46,336	+1.191%
2026-07-01	24.2200	24.4083	24.2200	24.2700	+0.539%	42,952	+1.525%
2026-06-30	24.3900	24.5499	24.1100	24.1400	-0.536%	339,066	+2.071%
2026-06-29	24.3200	24.4740	24.1500	24.2700	+0.289%	29,974	+1.525%
2026-06-26	24.3400	24.4800	24.2000	24.2000	-0.738%	25,409	+1.818%
2026-06-25	24.4800	24.4800	24.3500	24.3800	-0.082%	34,971	+1.066%
2026-06-24	24.6100	24.6699	24.3700	24.4000	-0.692%	39,545	+0.984%
2026-06-23	24.5700	24.7500	24.5600	24.5700	-0.203%	20,661	+0.285%
2026-06-22	24.7200	24.7990	24.6100	24.6200	-0.525%	29,749	+0.081%
2026-06-18	24.6600	24.7500	24.6300	24.7499	+0.213%	16,249	-0.444%
2026-06-17	24.7500	24.7500	24.6564	24.6973	+0.111%	16,844	-0.232%
2026-06-16	24.7000	24.7999	24.6600	24.6700	+0.122%	14,191	-0.122%
2026-06-15	24.7200	24.8000	24.5319	24.6400	-1.637%	17,861	0.000%
2026-06-12	24.9000	25.0500	24.9000	25.0500	+0.401%	18,763	-1.637%
2026-06-11	24.9000	24.9839	24.8917	24.9500	+0.261%	6,344	-1.242%
2026-06-10	24.9600	24.9918	24.8300	24.8850	-0.420%	22,413	-0.985%
2026-06-09	25.0500	25.1000	24.9200	24.9900	-0.080%	24,901	-1.401%
2026-06-08	24.8604	25.0216	24.8604	25.0100	+0.563%	24,624	-1.479%
2026-06-05	24.9600	24.9750	24.8100	24.8700	-0.404%	16,567	-0.925%
2026-06-04	24.9550	25.0000	24.9100	24.9709	+0.285%	16,562	-1.325%
2026-06-03	24.9850	25.0500	24.8700	24.9000	-0.360%	11,820	-1.044%
2026-06-02	24.9200	25.0066	24.9200	24.9900	0.000%	20,301	-1.401%
2026-06-01	25.0100	25.0100	24.9000	24.9900	+0.321%	15,273	-1.401%
2026-05-29	25.1300	25.1499	24.8900	24.9100	-0.836%	49,680	-1.084%
2026-05-28	25.0200	25.1800	25.0200	25.1200	+0.080%	13,511	-1.911%
2026-05-27	25.0000	25.1000	24.9400	25.1000	+0.200%	10,247	-1.833%
2026-05-26	24.9900	25.0900	24.9900	25.0499	-0.063%	14,166	-1.636%
2026-05-22	25.1000	25.1100	24.9400	25.0658	+0.063%	9,064	-1.699%
2026-05-21	24.9000	25.1000	24.9000	25.0500	+0.240%	12,687	-1.637%
2026-05-20	24.8001	24.9900	24.8001	24.9900	+0.563%	10,552	-1.401%
2026-05-19	24.8000	24.9725	24.8000	24.8500	+0.121%	25,006	-0.845%
2026-05-18	24.9000	25.0194	24.8200	24.8200	-0.241%	30,422	-0.725%
2026-05-15	25.0200	25.0900	24.8800	24.8800	-1.101%	25,970	-0.965%
2026-05-14	25.1056	25.1899	25.0417	25.1570	+0.147%	6,758	-2.055%
2026-05-13	25.1200	25.1600	25.0500	25.1200	-0.060%	13,841	-1.911%
2026-05-12	25.0250	25.1400	25.0000	25.1350	+0.179%	11,638	-1.969%
2026-05-11	25.0000	25.1000	24.9800	25.0900	+0.320%	21,886	-1.794%
2026-05-08	24.9100	25.0399	24.9100	25.0100	+0.200%	47,616	-1.479%
2026-05-07	24.9600	25.0600	24.9300	24.9600	-0.478%	15,695	-1.282%
2026-05-06	25.0100	25.1399	24.9200	25.0800	0.000%	27,804	-1.754%
2026-05-05	25.0600	25.1000	24.9800	25.0800	+0.096%	10,456	-1.754%
2026-05-04	24.9800	25.0559	24.9101	25.0559	+0.586%	26,668	-1.660%
2026-05-01	25.0300	25.1197	24.9100	24.9100	-0.160%	21,883	-1.084%
2026-04-30	24.9900	25.1300	24.8716	24.9500	0.000%	25,487	-1.242%
2026-04-29	25.0400	25.1500	24.9500	24.9500	-0.399%	10,194	-1.242%
2026-04-28	25.0602	25.1500	25.0000	25.0500	-0.199%	13,917	-1.637%
2026-04-27	25.1000	25.1000	25.0500	25.1000	-0.199%	6,392	-1.833%
2026-04-24	25.1150	25.1500	25.0600	25.1500	+0.080%	7,584	-2.028%
2026-04-23	25.0799	25.2000	24.9500	25.1300	+0.199%	69,693	-1.950%
2026-04-22	24.9000	25.0800	24.8700	25.0800	+0.553%	21,212	-1.754%
2026-04-21	24.9100	25.0500	24.8618	24.9420	-0.212%	23,248	-1.211%
2026-04-20	24.8700	25.0500	24.8700	24.9949	-0.020%	13,255	-1.420%
2026-04-17	24.9200	25.0100	24.8500	25.0000	+0.321%	23,229	-1.440%
2026-04-16	24.9600	24.9900	24.8800	24.9200	-0.260%	7,673	-1.124%
2026-04-15	24.9200	25.0000	24.8701	24.9850	+0.221%	16,588	-1.381%
2026-04-14	24.7600	25.0000	24.7600	24.9300	+0.241%	15,083	-1.163%
2026-04-13	24.8300	24.8800	24.8300	24.8700	+0.161%	10,629	-0.925%
2026-04-10	24.7500	24.8500	24.6876	24.8300	+0.200%	8,851	-0.765%
2026-04-09	24.8000	24.8500	24.7500	24.7804	-0.360%	5,652	-0.567%
2026-04-08	24.6800	24.8710	24.5400	24.8700	+0.974%	18,707	-0.925%
2026-04-07	24.5200	24.6400	24.5000	24.6300	+0.163%	15,523	+0.041%
2026-04-06	24.5700	24.6500	24.5001	24.5900	+0.326%	21,855	+0.203%
2026-04-02	24.4200	24.6300	24.4132	24.5100	+0.369%	27,007	+0.530%
2026-04-01	24.3900	24.6266	24.3500	24.4200	+0.867%	21,945	+0.901%
2026-03-31	24.4900	24.6799	24.2100	24.2100	-0.493%	263,366	+1.776%
2026-03-30	24.4200	24.5950	24.3200	24.3300	-0.082%	22,991	+1.274%
2026-03-27	24.5650	24.5650	24.3000	24.3500	+0.620%	15,656	+1.191%
2026-03-26	24.5700	24.8107	24.2000	24.2000	-1.626%	32,226	+1.818%
2026-03-25	24.8064	24.8900	24.6000	24.6000	-0.243%	16,548	+0.163%
2026-03-24	24.8300	24.9200	24.6600	24.6600	-0.844%	14,557	-0.081%
2026-03-23	24.7400	24.9200	24.6500	24.8700	+1.098%	19,574	-0.925%
2026-03-20	24.6001	24.8599	24.5500	24.6000	-1.086%	22,534	+0.163%
2026-03-19	24.6500	24.9299	24.6000	24.8700	+0.974%	32,807	-0.925%
2026-03-18	24.7400	24.8099	24.6000	24.6300	-0.283%	19,780	+0.041%
2026-03-17	24.6700	24.8892	24.6500	24.7000	-1.279%	25,660	-0.243%
2026-03-16	25.0300	25.1400	24.9000	25.0200	+0.080%	16,898	-1.519%
2026-03-13	25.1300	25.2500	25.0000	25.0000	-0.478%	13,531	-1.440%
2026-03-12	25.0400	25.2750	25.0400	25.1200	-0.159%	13,747	-1.911%
2026-03-11	25.3500	25.3500	25.1000	25.1600	0.000%	11,073	-2.067%
2026-03-10	25.0501	25.2500	25.0500	25.1600	+0.040%	7,777	-2.067%
2026-03-09	25.0400	25.2299	25.0400	25.1500	+0.159%	16,235	-2.028%
2026-03-06	25.1700	25.2395	25.0401	25.1100	-0.397%	8,513	-1.872%
2026-03-05	25.2100	25.3500	25.2000	25.2100	-0.142%	8,428	-2.261%
2026-03-04	25.2900	25.3300	25.2300	25.2458	-0.135%	8,038	-2.400%
2026-03-03	25.2100	25.3700	25.1601	25.2800	+0.119%	14,439	-2.532%
2026-03-02	25.0900	25.4000	24.9800	25.2500	+0.438%	30,874	-2.416%
2026-02-27	25.1000	25.1400	24.9500	25.1400	0.000%	176,356	-1.989%
2026-02-26	25.1250	25.1500	25.1000	25.1400	+0.119%	11,575	-1.989%
2026-02-25	25.1500	25.1500	25.0833	25.1100	+0.040%	14,882	-1.872%
2026-02-24	25.1499	25.1500	25.0500	25.1000	-0.119%	12,521	-1.833%
2026-02-23	25.1000	25.1499	25.0900	25.1300	-0.080%	20,020	-1.950%
2026-02-20	25.1000	25.1500	25.1000	25.1500	+0.119%	11,488	-2.028%
2026-02-19	25.1700	25.1900	25.1000	25.1200	-0.278%	12,592	-1.911%
2026-02-18	25.1500	25.1900	25.1000	25.1900	0.000%	10,251	-2.183%
2026-02-17	25.1500	25.1900	25.1000	25.1900	+0.359%	21,179	-2.183%
2026-02-13	25.0500	25.1900	25.0500	25.1000	-0.139%	10,473	-1.833%
2026-02-12	25.0900	25.2000	25.0500	25.1350	-0.060%	18,858	-1.969%
2026-02-11	25.0500	25.1500	25.0500	25.1500	0.000%	14,915	-2.028%
2026-02-10	25.0000	25.1500	25.0000	25.1500	+0.520%	8,386	-2.028%
2026-02-09	25.1000	25.1393	25.0200	25.0200	-0.477%	13,606	-1.519%
2026-02-06	25.1200	25.1750	25.0800	25.1400	-0.079%	11,810	-1.989%
2026-02-05	25.1300	25.1687	24.9701	25.1600	0.000%	12,525	-2.067%
2026-02-04	25.1000	25.1799	25.0801	25.1600	-0.079%	7,531	-2.067%
2026-02-03	25.1800	25.1800	25.1000	25.1800	+0.079%	8,731	-2.145%
2026-02-02	25.1054	25.1800	25.0000	25.1600	+0.319%	37,063	-2.067%
2026-01-30	25.0700	25.3700	24.9820	25.0800	+0.040%	24,647	-1.754%
2026-01-29	24.9900	25.0800	24.9501	25.0700	+0.280%	20,071	-1.715%
2026-01-28	24.9900	25.0800	24.9900	25.0000	-0.080%	27,093	-1.440%
2026-01-27	24.9600	25.0790	24.9525	25.0200	+0.040%	15,341	-1.519%
2026-01-26	24.9700	25.0800	24.9600	25.0100	-0.279%	18,704	-1.479%
2026-01-23	25.0730	25.1000	24.9000	25.0800	-0.080%	18,089	-1.754%
2026-01-22	24.9000	25.1800	24.9000	25.1000	+0.642%	24,392	-1.833%
2026-01-21	24.9500	25.0000	24.8545	24.9400	-0.040%	16,566	-1.203%
2026-01-20	24.8500	24.9999	24.8312	24.9500	-0.160%	13,464	-1.242%
2026-01-16	24.9200	24.9900	24.8251	24.9900	+0.321%	23,569	-1.401%
2026-01-15	24.8700	24.9100	24.7800	24.9100	+0.080%	24,700	-1.084%
2026-01-14	24.8200	24.8900	24.7600	24.8900	+0.040%	21,818	-1.004%
2026-01-13	24.8900	24.9000	24.8001	24.8800	-0.080%	16,273	-0.965%
2026-01-12	24.7800	24.9000	24.7501	24.9000	+0.484%	14,059	-1.044%
2026-01-09	24.8400	24.9000	24.7600	24.7800	-0.242%	22,093	-0.565%
2026-01-08	24.7500	24.8500	24.7500	24.8400	+0.526%	12,591	-0.805%
2026-01-07	24.8700	24.8899	24.7100	24.7100	-0.663%	21,955	-0.283%
2026-01-06	24.8500	24.8800	24.8390	24.8750	+0.141%	22,537	-0.945%
2026-01-05	24.8500	24.8800	24.8000	24.8400	+0.364%	25,772	-0.805%
2026-01-02	24.7200	24.8799	24.7200	24.7500	+0.162%	12,533	-0.444%
2025-12-31	24.8000	24.8800	24.6800	24.7100	-0.242%	81,999	-0.283%
2025-12-30	24.7300	24.7700	24.6600	24.7700	+0.162%	25,330	-0.525%
2025-12-29	24.7800	24.7800	24.6500	24.7300	+0.162%	24,806	-0.364%
2025-12-26	24.6700	24.8000	24.6700	24.6900	+0.081%	21,187	-0.203%
2025-12-24	24.7100	24.7799	24.6600	24.6700	-0.162%	18,868	-0.122%
2025-12-23	24.7000	24.7900	24.7000	24.7100	-0.121%	17,750	-0.283%
2025-12-22	24.7000	24.8000	24.6842	24.7400	+0.162%	24,686	-0.404%
2025-12-19	24.7400	24.7900	24.6500	24.7000	-0.162%	25,782	-0.243%
2025-12-18	24.6700	24.7600	24.6700	24.7400	+0.284%	26,288	-0.404%
2025-12-17	24.6300	24.7400	24.6300	24.6700	0.000%	35,181	-0.122%
2025-12-16	24.7500	24.7900	24.6380	24.6700	-1.429%	47,038	-0.122%
2025-12-15	25.0500	25.0500	24.9800	25.0277	+0.031%	15,545	-1.549%
2025-12-12	25.0300	25.1500	25.0200	25.0200	-0.517%	15,714	-1.519%
2025-12-11	25.0900	25.1500	25.0000	25.1500	+0.520%	18,766	-2.028%
2025-12-10	25.0300	25.0899	25.0000	25.0200	-0.239%	27,803	-1.519%
2025-12-09	25.1000	25.1000	25.0417	25.0800	+0.080%	12,180	-1.754%
2025-12-08	25.0000	25.0700	25.0000	25.0600	+0.120%	7,097	-1.676%
2025-12-05	25.0100	25.0700	24.9650	25.0300	+0.040%	21,363	-1.558%
2025-12-04	25.1000	25.1000	24.9600	25.0200	-0.080%	32,793	-1.519%
2025-12-03	24.9900	25.1500	24.9900	25.0400	-0.120%	25,238	-1.597%
2025-12-02	25.0100	25.0700	25.0000	25.0700	+0.160%	13,564	-1.715%
2025-12-01	24.9800	25.0600	24.9500	25.0300	+0.441%	31,944	-1.558%
2025-11-28	24.9600	25.0510	24.9000	24.9200	-0.160%	55,300	-1.124%
2025-11-26	24.9700	25.0400	24.9400	24.9599	+0.040%	25,719	-1.282%
2025-11-25	25.0000	25.0304	24.9500	24.9500	-0.120%	15,760	-1.242%
2025-11-24	24.9900	25.0200	24.9800	24.9800	-0.080%	16,441	-1.361%
2025-11-21	25.0000	25.1000	24.9670	25.0000	0.000%	15,095	-1.440%
2025-11-20	25.0200	25.0900	25.0000	25.0000	-0.279%	30,190	-1.440%
2025-11-19	25.0000	25.0796	25.0000	25.0700	+0.240%	18,139	-1.715%
2025-11-18	25.0450	25.0600	24.9500	25.0100	0.000%	17,704	-1.479%
2025-11-17	25.0300	25.0900	24.9601	25.0100	0.000%	14,698	-1.479%
2025-11-14	24.9800	25.0500	24.9600	25.0100	-0.160%	15,904	-1.479%
2025-11-13	24.9700	25.0500	24.9700	25.0500	+0.280%	14,558	-1.637%
2025-11-12	24.9800	25.0499	24.9700	24.9800	-0.160%	8,698	-1.361%
2025-11-11	25.0100	25.0400	25.0000	25.0200	+0.080%	2,660	-1.519%
2025-11-10	24.9300	25.0799	24.9300	25.0000	-0.080%	10,564	-1.440%
2025-11-07	24.9300	25.0209	24.9209	25.0200	+0.080%	10,609	-1.519%
2025-11-06	25.0000	25.0700	25.0000	25.0000	-0.080%	14,903	-1.440%
2025-11-05	24.9000	25.0399	24.8700	25.0200	+0.442%	18,218	-1.519%
2025-11-04	24.8800	24.9499	24.8800	24.9100	-0.120%	11,782	-1.084%
2025-11-03	24.9100	24.9478	24.8700	24.9400	+0.080%	18,614	-1.203%
2025-10-31	24.9800	25.0200	24.9100	24.9200	+0.040%	42,557	-1.124%
2025-10-30	24.9900	25.0500	24.9000	24.9100	-0.360%	15,350	-1.084%
2025-10-29	25.0000	25.0500	24.9000	25.0000	+0.361%	12,533	-1.440%
2025-10-28	24.9500	24.9999	24.9000	24.9100	-0.160%	10,997	-1.084%
2025-10-27	25.0500	25.0500	24.9250	24.9500	-0.280%	10,738	-1.242%
2025-10-24	24.9500	25.0399	24.9500	25.0200	+0.482%	11,511	-1.519%
2025-10-23	24.9200	25.0000	24.9000	24.9000	-0.200%	22,125	-1.044%
2025-10-22	25.0000	25.0400	24.9200	24.9500	-0.399%	18,865	-1.242%
2025-10-21	25.0364	25.0500	25.0100	25.0500	0.000%	14,513	-1.637%
2025-10-20	24.9400	25.0500	24.9000	25.0500	+0.602%	18,272	-1.637%
2025-10-17	24.9100	25.0000	24.8900	24.9000	+0.040%	10,216	-1.044%
2025-10-16	24.9180	24.9900	24.8900	24.8900	+0.040%	18,558	-1.004%
2025-10-15	24.9300	24.9700	24.8501	24.8800	-0.001%	24,342	-0.965%
2025-10-14	25.0000	25.0000	24.8800	24.8803	-0.479%	19,212	-0.966%
2025-10-13	24.9000	25.0500	24.9000	25.0000	+0.482%	9,503	-1.440%
2025-10-10	24.9500	25.0763	24.8800	24.8800	-0.520%	18,654	-0.965%
2025-10-09	24.9200	25.1600	24.8800	25.0100	+0.401%	71,401	-1.479%
2025-10-08	25.0100	25.0100	24.9000	24.9100	-0.717%	14,651	-1.084%
2025-10-07	25.1100	25.1100	24.9005	25.0900	0.000%	20,214	-1.794%
2025-10-06	25.0100	25.1100	24.9956	25.0900	+0.200%	21,531	-1.794%
2025-10-03	24.9965	25.0400	24.9001	25.0400	+0.321%	20,850	-1.597%
2025-10-02	24.9300	25.0300	24.8800	24.9600	+0.120%	22,181	-1.282%
2025-10-01	24.8000	24.9899	24.8000	24.9300	+0.646%	23,398	-1.163%
2025-09-30	25.0600	25.0600	24.7700	24.7700	-1.078%	132,389	-0.525%
2025-09-29	25.1000	25.1000	24.9500	25.0400	+0.180%	24,843	-1.597%
2025-09-26	24.9600	25.0700	24.9600	24.9950	-0.060%	12,147	-1.420%
2025-09-25	24.9500	25.1499	24.9168	25.0100	+0.361%	21,396	-1.479%
2025-09-24	25.0100	25.0500	24.9001	24.9200	-0.875%	21,531	-1.124%
2025-09-23	24.9500	25.1400	24.9000	25.1400	+0.399%	23,846	-1.989%
2025-09-22	25.0050	25.0500	24.9000	25.0400	-0.040%	21,533	-1.597%
2025-09-19	24.8519	25.0500	24.8519	25.0500	+0.080%	24,526	-1.637%
2025-09-18	25.0000	25.0300	24.9100	25.0300	0.000%	19,464	-1.558%
2025-09-17	24.8300	25.0300	24.8135	25.0300	+0.805%	23,180	-1.558%
2025-09-16	24.7900	24.9600	24.7500	24.8300	-1.213%	32,955	-0.765%
2025-09-15	25.2500	25.2500	25.0415	25.1350	-0.455%	31,270	-1.969%
2025-09-12	25.1100	25.2500	25.1100	25.2500	+0.119%	7,694	-2.416%
2025-09-11	25.1000	25.2400	25.0622	25.2200	+0.599%	41,779	-2.300%
2025-09-10	25.0900	25.0900	25.0100	25.0699	-0.120%	12,653	-1.715%
2025-09-09	25.0400	25.1000	24.9400	25.1000	+0.240%	24,272	-1.833%
2025-09-08	24.9000	25.0600	24.8019	25.0400	+0.643%	13,434	-1.597%
2025-09-05	25.0000	25.0100	24.7500	24.8800	-0.321%	44,263	-0.965%
2025-09-04	24.7100	24.9900	24.7100	24.9600	+0.848%	45,975	-1.282%
2025-09-03	24.6400	24.8200	24.6400	24.7500	+0.692%	22,163	-0.444%
2025-09-02	24.6500	24.8000	24.5300	24.5800	0.000%	46,493	+0.244%
2025-08-29	24.9400	24.9400	24.5100	24.5800	-1.483%	98,025	+0.244%
2025-08-28	24.9800	25.0200	24.8800	24.9500	-0.280%	13,277	-1.242%
2025-08-27	24.8882	25.0300	24.8882	25.0200	+0.281%	20,549	-1.519%
2025-08-26	24.8300	24.9700	24.8200	24.9500	+0.402%	17,621	-1.242%
2025-08-25	25.0200	25.0200	24.8300	24.8500	-0.759%	16,227	-0.845%
2025-08-22	24.9400	25.0600	24.8000	25.0400	+0.160%	36,084	-1.597%
2025-08-21	24.9828	25.0400	24.9500	25.0000	-0.160%	19,813	-1.440%
2025-08-20	24.9400	25.0500	24.9400	25.0400	+0.160%	27,312	-1.597%
2025-08-19	24.7600	25.0000	24.7550	25.0000	+0.766%	19,746	-1.440%
2025-08-18	24.7000	24.8800	24.7000	24.8100	+0.567%	16,023	-0.685%
2025-08-15	24.7500	24.7500	24.6250	24.6701	-0.283%	10,755	-0.122%
2025-08-14	24.7000	24.7500	24.6210	24.7400	+0.121%	21,391	-0.404%
2025-08-13	24.5600	24.7100	24.4100	24.7100	+0.652%	18,342	-0.283%
2025-08-12	24.5450	24.5696	24.4200	24.5500	+0.204%	9,793	+0.367%
2025-08-11	24.6500	24.6799	24.3950	24.5000	-0.770%	24,912	+0.571%
2025-08-08	24.6000	24.7000	24.5500	24.6900	+0.081%	16,495	-0.203%
2025-08-07	24.4700	24.7099	24.4700	24.6700	+0.817%	30,463	-0.122%
2025-08-06	24.6800	24.6800	24.4600	24.4700	-0.122%	9,413	+0.695%
2025-08-05	24.7100	24.7499	24.5000	24.5000	-0.890%	16,900	+0.571%
2025-08-04	24.4520	24.7499	24.4500	24.7200	+0.775%	20,865	-0.324%
2025-08-01	24.4500	24.5334	24.4001	24.5300	-0.081%	17,875	+0.448%
2025-07-31	24.5400	24.6599	24.4700	24.5500	+0.286%	64,505	+0.367%
2025-07-30	24.4000	24.6300	24.4000	24.4800	+0.205%	27,248	+0.654%
2025-07-29	24.1100	24.4400	24.1100	24.4300	+1.076%	37,641	+0.860%
2025-07-28	24.1500	24.1911	24.0700	24.1700	+0.124%	16,383	+1.945%
2025-07-25	24.1000	24.1699	24.0900	24.1400	+0.124%	14,114	+2.071%
2025-07-24	24.0001	24.1447	24.0001	24.1100	+0.166%	20,845	+2.198%
2025-07-23	24.1800	24.1800	24.0400	24.0700	-0.207%	30,088	+2.368%
2025-07-22	24.1100	24.1900	24.0800	24.1200	+0.041%	22,998	+2.156%
2025-07-21	24.0600	24.1899	24.0400	24.1100	+0.375%	26,479	+2.198%
2025-07-18	24.0200	24.0700	24.0000	24.0200	-0.125%	20,261	+2.581%
2025-07-17	23.9700	24.0800	23.9500	24.0500	+0.459%	35,852	+2.453%
2025-07-16	23.9900	24.0400	23.8595	23.9400	-0.083%	26,637	+2.924%
2025-07-15	23.9900	24.0600	23.9100	23.9600	-0.083%	37,964	+2.838%
2025-07-14	24.1000	24.1899	23.9300	23.9800	-0.333%	36,979	+2.752%
2025-07-11	24.1000	24.1900	24.0300	24.0600	-0.414%	28,674	+2.411%
2025-07-10	24.1926	24.2000	24.0700	24.1600	+0.207%	35,688	+1.987%
2025-07-09	24.0800	24.1999	24.0500	24.1100	+0.125%	24,260	+2.198%
2025-07-08	23.8986	24.1000	23.8986	24.0800	+0.585%	31,834	+2.326%
2025-07-07	23.9000	23.9999	23.8000	23.9400	-0.250%	65,207	+2.924%
2025-07-03	24.0000	24.0699	23.9526	24.0000	-0.083%	13,452	+2.667%
2025-07-02	23.8600	24.0563	23.8600	24.0200	+0.376%	47,642	+2.581%
2025-07-01	23.8600	23.9500	23.8500	23.9300	+0.546%	40,678	+2.967%
2025-06-30	24.1800	24.2000	23.7200	23.8000	-1.204%	283,990	+3.529%
2025-06-27	24.0400	24.1511	23.9700	24.0900	+0.208%	19,623	+2.283%
2025-06-26	24.1000	24.1100	23.8600	24.0400	-0.332%	38,054	+2.496%
2025-06-25	24.1900	24.2100	24.0000	24.1200	-0.289%	23,670	+2.156%
2025-06-24	24.0800	24.2200	24.0634	24.1900	+0.249%	27,166	+1.860%
2025-06-23	23.9200	24.1550	23.9200	24.1300	+0.920%	46,806	+2.114%
2025-06-20	24.0500	24.2000	23.8200	23.9100	-1.076%	169,763	+3.053%
2025-06-18	24.1550	24.2544	24.0100	24.1700	+0.124%	30,891	+1.945%
2025-06-17	24.1800	24.3618	24.0200	24.1400	-0.454%	26,529	+2.071%
2025-06-16	24.2500	24.3800	24.0700	24.2500	+0.124%	49,176	+1.608%
2025-06-13	24.5000	24.5000	24.1700	24.2200	-2.496%	32,973	+1.734%
2025-06-12	24.7800	24.8950	24.7200	24.8400	+0.323%	18,057	-0.805%
2025-06-11	24.7700	24.9742	24.7000	24.7600	0.000%	20,717	-0.485%
2025-06-10	24.9156	24.9326	24.7001	24.7600	-0.322%	16,092	-0.485%
2025-06-09	24.7800	25.0338	24.7405	24.8400	+0.323%	22,086	-0.805%
2025-06-06	24.9000	24.9900	24.6500	24.7600	-0.920%	21,874	-0.485%
2025-06-05	24.9494	25.0000	24.8000	24.9900	+0.726%	10,708	-1.401%
2025-06-04	24.7200	24.8733	24.7200	24.8100	+0.202%	10,123	-0.685%
2025-06-03	24.9900	25.1300	24.6250	24.7600	-0.920%	22,531	-0.485%
2025-06-02	25.0000	25.0600	24.8964	24.9900	-0.040%	19,367	-1.401%
2025-05-30	24.8750	25.1301	24.8750	25.0000	+0.160%	64,430	-1.440%
2025-05-29	24.9200	25.0900	24.8000	24.9600	+0.686%	12,841	-1.282%
2025-05-28	25.0000	25.1400	24.7800	24.7900	-0.998%	13,424	-0.605%
2025-05-27	25.0100	25.0697	24.9600	25.0400	+0.080%	8,788	-1.597%
2025-05-23	25.0200	25.1000	24.8495	25.0200	+0.281%	14,885	-1.519%
2025-05-22	24.9303	25.0000	24.7900	24.9500	-0.320%	16,365	-1.242%
2025-05-21	24.9000	25.0400	24.6500	25.0300	+0.401%	19,382	-1.558%
2025-05-20	24.9000	25.0500	24.9000	24.9300	+0.120%	24,500	-1.163%
2025-05-19	24.7800	24.9999	24.7800	24.9000	+0.565%	28,249	-1.044%
2025-05-16	24.6093	24.8100	24.5700	24.7600	+0.081%	13,033	-0.485%
2025-05-15	24.6200	24.7500	24.5500	24.7400	+0.692%	14,808	-0.404%
2025-05-14	24.5300	24.6500	24.4000	24.5700	+0.204%	24,525	+0.285%
2025-05-13	24.4800	24.5200	24.3850	24.5200	+0.574%	12,150	+0.489%
2025-05-12	24.4500	24.5000	24.2901	24.3800	+0.329%	19,840	+1.066%
2025-05-09	24.3500	24.3700	24.2500	24.3000	-0.246%	16,120	+1.399%
2025-05-08	24.4900	24.5250	24.3209	24.3600	-0.225%	18,234	+1.149%
2025-05-07	24.4400	24.5398	24.3786	24.4150	+0.020%	5,819	+0.922%
2025-05-06	24.4400	24.4899	24.3700	24.4100	-0.164%	15,943	+0.942%
2025-05-05	24.6500	24.6950	24.3700	24.4500	+0.082%	19,187	+0.777%
2025-05-02	24.5600	24.6000	24.4276	24.4300	-0.123%	8,006	+0.860%
2025-05-01	24.3842	24.5250	24.3716	24.4600	-0.041%	15,524	+0.736%
2025-04-30	24.3000	24.5000	24.3000	24.4700	+0.246%	19,872	+0.695%
2025-04-29	24.4500	24.5700	24.3801	24.4100	-0.082%	12,310	+0.942%
2025-04-28	24.4900	24.5000	24.3300	24.4300	-0.408%	20,799	+0.860%
2025-04-25	24.4000	24.5900	24.3500	24.5300	+0.698%	18,194	+0.448%
2025-04-24	24.3500	24.4700	24.3200	24.3600	+0.329%	17,233	+1.149%
2025-04-23	24.4100	24.4999	24.2300	24.2800	-0.041%	18,616	+1.483%
2025-04-22	24.0500	24.4800	24.0500	24.2900	+0.747%	20,655	+1.441%
2025-04-21	24.0100	24.2500	24.0009	24.1100	-0.782%	51,891	+2.198%
2025-04-17	24.6300	24.6400	24.1600	24.3000	-1.119%	45,590	+1.399%
2025-04-16	24.4499	24.6700	24.2500	24.5750	+0.924%	23,258	+0.264%
2025-04-15	24.3600	24.5000	24.3500	24.3501	-0.539%	18,045	+1.191%
2025-04-14	24.3600	24.5000	24.2901	24.4820	+0.666%	10,943	+0.645%
2025-04-11	24.2300	24.3900	24.2300	24.3200	+0.289%	20,470	+1.316%
2025-04-10	24.2600	24.4000	24.0700	24.2500	-0.041%	31,872	+1.608%
2025-04-09	23.9300	24.4999	23.8000	24.2600	+1.041%	37,102	+1.566%
2025-04-08	24.5100	24.6500	24.0100	24.0100	-1.760%	43,690	+2.624%
2025-04-07	24.6700	24.6700	24.3100	24.4401	-1.052%	41,297	+0.818%
2025-04-04	24.8500	24.8950	24.6211	24.7000	-0.403%	33,524	-0.243%
2025-04-03	24.6200	25.0000	24.5500	24.8000	+0.141%	57,232	-0.645%
2025-04-02	24.6800	24.9399	24.6800	24.7650	+0.507%	53,556	-0.505%
2025-04-01	24.6400	24.9530	24.6300	24.6400	+0.448%	32,018	0.000%
2025-03-31	25.0000	25.1000	24.5300	24.5300	-1.486%	166,028	+0.448%
2025-03-28	24.9600	24.9800	24.8000	24.9000	0.000%	26,556	-1.044%
2025-03-27	24.8700	24.9800	24.8400	24.9000	+0.121%	25,968	-1.044%
2025-03-26	25.0000	25.0200	24.8600	24.8700	-0.440%	17,082	-0.925%
2025-03-25	24.9900	25.1252	24.9400	24.9800	-0.080%	15,296	-1.361%
2025-03-24	24.9500	25.0700	24.9500	25.0000	+0.200%	17,664	-1.440%
2025-03-21	24.9400	25.0313	24.9400	24.9500	0.000%	14,774	-1.242%
2025-03-20	24.9800	25.0633	24.9400	24.9500	+0.080%	17,800	-1.242%
2025-03-19	25.0300	25.0500	24.9200	24.9300	-0.439%	34,739	-1.163%
2025-03-18	25.0200	25.1788	25.0100	25.0400	+0.110%	11,154	-1.597%
2025-03-17	25.0000	25.2371	25.0000	25.0124	-0.902%	12,913	-1.489%
2025-03-14	25.2200	25.3199	25.2100	25.2400	-0.119%	7,835	-2.377%
2025-03-13	25.1500	25.3200	25.1500	25.2700	+0.158%	13,594	-2.493%
2025-03-12	25.3000	25.3200	25.1076	25.2301	-0.276%	16,500	-2.339%
2025-03-11	25.2000	25.3191	25.1700	25.3000	+0.357%	17,041	-2.609%
2025-03-10	25.1900	25.2986	25.1700	25.2100	-0.434%	14,674	-2.261%
2025-03-07	25.3500	25.4337	25.2600	25.3200	+0.277%	8,091	-2.686%
2025-03-06	25.3900	25.3900	25.2500	25.2500	-0.747%	12,957	-2.416%
2025-03-05	25.5400	25.5400	25.3600	25.4400	-0.431%	10,409	-3.145%
2025-03-04	25.5300	25.5900	25.4755	25.5500	+0.078%	20,972	-3.562%
2025-03-03	25.6400	25.6400	25.4600	25.5300	-0.195%	22,236	-3.486%
2025-02-28	25.5000	25.5999	25.3800	25.5800	+0.196%	33,412	-3.675%
2025-02-27	25.5800	25.6000	25.5179	25.5300	-0.390%	5,750	-3.486%
2025-02-26	25.5300	25.6300	25.4600	25.6300	+0.078%	14,630	-3.863%
2025-02-25	25.3820	25.6800	25.3820	25.6100	+0.569%	19,970	-3.788%
2025-02-24	25.3200	25.4800	25.2801	25.4650	+0.573%	14,282	-3.240%
2025-02-21	25.2500	25.4200	25.2500	25.3200	+0.119%	31,303	-2.686%
2025-02-20	25.1700	25.3300	25.1600	25.2900	+0.317%	11,135	-2.570%
2025-02-19	25.1800	25.3000	25.1600	25.2100	+0.226%	19,841	-2.261%
2025-02-18	25.2300	25.2300	25.1420	25.1532	-0.304%	8,434	-2.040%
2025-02-14	25.2500	25.2501	25.0900	25.2300	+0.238%	35,712	-2.338%
2025-02-13	25.2600	25.2676	25.0201	25.1700	+0.600%	10,733	-2.106%
2025-02-12	25.1000	25.1400	25.0200	25.0200	-0.398%	16,779	-1.519%
2025-02-11	25.2050	25.2500	25.1001	25.1200	-0.318%	8,840	-1.911%