CHSCN
CHS Inc Preferred Class B Series 2 Reset Rate
stockNASDAQPreferred Stock
Market OpenOct 5, 2026 10:34:45 AM EDT
24.18USD-0.841%(-0.21)7,263
20.55Bid28.35Ask7.80SpreadCHSCN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 24.18 | 24.18 | 24.18 | 24.18 | -0.861% | 7,263 | 0.000% | |
| 2026-10-02 | 24.52 | 24.61 | 24.33 | 24.39 | +0.164% | 31,874 | -0.861% | |
| 2026-10-01 | 24.62 | 24.76 | 24.13 | 24.35 | -1.775% | 34,852 | -0.698% | |
| 2026-09-30 | 24.58 | 24.79 | 24.42 | 24.79 | +1.266% | 68,565 | -2.461% | |
| 2026-09-29 | 24.44 | 24.63 | 24.26 | 24.48 | +0.948% | 20,607 | -1.225% | |
| 2026-09-28 | 24.62 | 24.62 | 24.21 | 24.25 | -1.502% | 60,917 | -0.289% | |
| 2026-09-25 | 24.59 | 24.77 | 24.58 | 24.62 | -0.182% | 24,087 | -1.787% | |
| 2026-09-24 | 24.76 | 24.76 | 24.57 | 24.66 | -0.464% | 22,839 | -1.966% | |
| 2026-09-23 | 24.83 | 24.85 | 24.70 | 24.78 | -0.161% | 26,900 | -2.421% | |
| 2026-09-22 | 24.61 | 24.82 | 24.61 | 24.82 | +0.894% | 18,591 | -2.579% | |
| 2026-09-21 | 24.80 | 24.85 | 24.60 | 24.60 | -0.646% | 18,963 | -1.707% | |
| 2026-09-18 | 24.80 | 24.87 | 24.76 | 24.76 | -0.402% | 20,862 | -2.342% | |
| 2026-09-17 | 24.77 | 24.90 | 24.77 | 24.86 | +0.363% | 28,514 | -2.735% | |
| 2026-09-16 | 24.75 | 24.90 | 24.70 | 24.77 | -1.039% | 22,138 | -2.382% | Div $0.444 |
| 2026-09-15 | 25.13 | 25.24 | 25.03 | 25.03 | +0.036% | 15,761 | -3.396% | |
| 2026-09-14 | 25.23 | 25.23 | 25.00 | 25.02 | -0.868% | 13,543 | -3.361% | |
| 2026-09-11 | 25.16 | 25.35 | 25.15 | 25.24 | +0.238% | 16,763 | -4.200% | |
| 2026-09-10 | 25.25 | 25.35 | 25.16 | 25.18 | -0.504% | 13,781 | -3.971% | |
| 2026-09-09 | 25.33 | 25.35 | 25.21 | 25.31 | -0.010% | 17,855 | -4.455% | |
| 2026-09-08 | 25.19 | 25.32 | 25.16 | 25.31 | +0.238% | 17,296 | -4.465% | |
| 2026-09-04 | 25.25 | 25.25 | 25.20 | 25.25 | +0.119% | 12,107 | -4.238% | |
| 2026-09-03 | 25.19 | 25.25 | 25.19 | 25.22 | +0.159% | 16,067 | -4.124% | |
| 2026-09-02 | 25.16 | 25.23 | 25.15 | 25.18 | +0.079% | 6,671 | -3.971% | |
| 2026-09-01 | 25.20 | 25.25 | 25.10 | 25.16 | -0.159% | 14,730 | -3.895% | |
| 2026-08-31 | 25.01 | 25.28 | 25.00 | 25.20 | +0.840% | 25,701 | -4.048% | |
| 2026-08-28 | 25.16 | 25.16 | 24.96 | 24.99 | -0.438% | 22,004 | -3.241% | |
| 2026-08-27 | 25.10 | 25.23 | 25.05 | 25.10 | +0.080% | 16,018 | -3.665% | |
| 2026-08-26 | 25.05 | 25.15 | 25.05 | 25.08 | -0.239% | 17,423 | -3.589% | |
| 2026-08-25 | 25.08 | 25.25 | 25.08 | 25.14 | -0.060% | 38,390 | -3.819% | |
| 2026-08-24 | 25.18 | 25.19 | 25.05 | 25.16 | -0.099% | 24,707 | -3.876% | |
| 2026-08-21 | 25.12 | 25.23 | 25.11 | 25.18 | +0.119% | 10,752 | -3.971% | |
| 2026-08-20 | 25.19 | 25.23 | 25.11 | 25.15 | -0.198% | 30,937 | -3.857% | |
| 2026-08-19 | 25.15 | 25.25 | 25.10 | 25.20 | +0.279% | 20,673 | -4.048% | |
| 2026-08-18 | 25.15 | 25.23 | 25.10 | 25.13 | -0.119% | 13,884 | -3.780% | |
| 2026-08-17 | 25.22 | 25.23 | 25.11 | 25.16 | -0.198% | 11,368 | -3.895% | |
| 2026-08-14 | 25.11 | 25.23 | 25.11 | 25.21 | +0.139% | 15,902 | -4.086% | |
| 2026-08-13 | 25.19 | 25.25 | 25.08 | 25.18 | +0.114% | 10,991 | -3.952% | |
| 2026-08-12 | 25.09 | 25.22 | 25.07 | 25.15 | +0.344% | 20,847 | -3.843% | |
| 2026-08-11 | 25.10 | 25.20 | 25.06 | 25.06 | -0.179% | 14,717 | -3.512% | |
| 2026-08-10 | 25.09 | 25.14 | 25.03 | 25.11 | -0.377% | 9,088 | -3.685% | |
| 2026-08-07 | 25.14 | 25.24 | 25.04 | 25.20 | +0.279% | 18,430 | -4.048% | |
| 2026-08-06 | 25.14 | 25.26 | 25.01 | 25.13 | -0.199% | 20,756 | -3.780% | |
| 2026-08-05 | 25.12 | 25.25 | 25.12 | 25.18 | +0.239% | 20,087 | -3.971% | |
| 2026-08-04 | 25.25 | 25.25 | 25.11 | 25.12 | -0.199% | 18,643 | -3.742% | |
| 2026-08-03 | 25.18 | 25.27 | 25.11 | 25.17 | -0.040% | 18,293 | -3.933% | |
| 2026-07-31 | 25.11 | 25.22 | 24.98 | 25.18 | +0.760% | 47,815 | -3.971% | |
| 2026-07-30 | 24.97 | 25.07 | 24.96 | 24.99 | -0.180% | 16,989 | -3.241% | |
| 2026-07-29 | 24.96 | 25.08 | 24.96 | 25.04 | +0.040% | 9,910 | -3.415% | |
| 2026-07-28 | 25.08 | 25.08 | 24.97 | 25.02 | -0.219% | 10,694 | -3.377% | |
| 2026-07-27 | 25.09 | 25.09 | 24.95 | 25.08 | +0.380% | 12,892 | -3.589% | |
| 2026-07-24 | 24.95 | 25.03 | 24.95 | 24.98 | +0.140% | 16,656 | -3.222% | |
| 2026-07-23 | 24.96 | 25.06 | 24.95 | 24.95 | -0.399% | 12,309 | -3.086% | |
| 2026-07-22 | 24.96 | 25.07 | 24.96 | 25.05 | +0.200% | 6,682 | -3.473% | |
| 2026-07-21 | 24.98 | 25.04 | 24.94 | 25.00 | -0.160% | 12,412 | -3.280% | |
| 2026-07-20 | 24.90 | 25.04 | 24.90 | 25.04 | +0.401% | 23,388 | -3.435% | |
| 2026-07-17 | 24.85 | 24.95 | 24.85 | 24.94 | +0.281% | 19,121 | -3.047% | |
| 2026-07-16 | 24.94 | 24.99 | 24.87 | 24.87 | -0.281% | 6,356 | -2.774% | |
| 2026-07-15 | 24.86 | 25.00 | 24.85 | 24.94 | +0.281% | 26,834 | -3.047% | |
| 2026-07-14 | 24.93 | 24.96 | 24.85 | 24.87 | -0.281% | 16,098 | -2.774% | |
| 2026-07-13 | 24.97 | 24.98 | 24.86 | 24.94 | -0.200% | 13,228 | -3.047% | |
| 2026-07-10 | 24.93 | 24.99 | 24.92 | 24.99 | -0.120% | 15,633 | -3.241% | |
| 2026-07-09 | 24.91 | 25.06 | 24.86 | 25.02 | +0.522% | 34,367 | -3.357% | |
| 2026-07-08 | 24.79 | 24.96 | 24.69 | 24.89 | +0.161% | 61,429 | -2.853% | |
| 2026-07-07 | 24.80 | 24.87 | 24.78 | 24.85 | +0.202% | 18,493 | -2.696% | |
| 2026-07-06 | 24.80 | 24.90 | 24.75 | 24.80 | +0.121% | 29,673 | -2.500% | |
| 2026-07-02 | 24.79 | 24.84 | 24.72 | 24.77 | +0.121% | 25,442 | -2.382% | |
| 2026-07-01 | 24.76 | 24.95 | 24.73 | 24.74 | +0.121% | 38,877 | -2.264% | |
| 2026-06-30 | 24.88 | 24.91 | 24.59 | 24.71 | -0.403% | 285,854 | -2.145% | |
| 2026-06-29 | 24.84 | 24.88 | 24.70 | 24.81 | +0.364% | 36,701 | -2.539% | |
| 2026-06-26 | 24.80 | 24.88 | 24.70 | 24.72 | -0.323% | 33,329 | -2.184% | |
| 2026-06-25 | 24.82 | 24.89 | 24.77 | 24.80 | -0.121% | 37,396 | -2.500% | |
| 2026-06-24 | 24.95 | 24.96 | 24.74 | 24.83 | -0.281% | 32,374 | -2.618% | |
| 2026-06-23 | 24.94 | 25.00 | 24.90 | 24.90 | -0.440% | 25,766 | -2.892% | |
| 2026-06-22 | 25.08 | 25.18 | 24.95 | 25.01 | -0.239% | 15,246 | -3.319% | |
| 2026-06-18 | 25.02 | 25.30 | 24.96 | 25.07 | +0.200% | 172,212 | -3.550% | |
| 2026-06-17 | 25.09 | 25.21 | 24.95 | 25.02 | +0.200% | 38,631 | -3.357% | |
| 2026-06-16 | 25.00 | 25.01 | 24.93 | 24.97 | -0.080% | 30,919 | -3.164% | |
| 2026-06-15 | 24.74 | 25.09 | 24.74 | 24.99 | -0.636% | 41,981 | -3.241% | Div $0.444 |
| 2026-06-12 | 25.11 | 25.16 | 25.03 | 25.15 | +0.479% | 44,272 | -3.857% | |
| 2026-06-11 | 25.03 | 25.12 | 25.02 | 25.03 | -0.239% | 11,832 | -3.396% | |
| 2026-06-10 | 25.00 | 25.10 | 25.00 | 25.09 | +0.160% | 19,512 | -3.627% | |
| 2026-06-09 | 25.20 | 25.20 | 25.00 | 25.05 | -0.358% | 19,137 | -3.473% | |
| 2026-06-08 | 25.20 | 25.20 | 25.09 | 25.14 | -0.198% | 15,690 | -3.819% | |
| 2026-06-05 | 25.22 | 25.25 | 25.09 | 25.19 | -0.040% | 15,377 | -4.010% | |
| 2026-06-04 | 25.18 | 25.23 | 25.10 | 25.20 | +0.079% | 17,373 | -4.048% | |
| 2026-06-03 | 25.14 | 25.27 | 25.12 | 25.18 | +0.079% | 39,989 | -3.971% | |
| 2026-06-02 | 25.14 | 25.24 | 25.11 | 25.16 | +0.159% | 12,170 | -3.895% | |
| 2026-06-01 | 25.13 | 25.14 | 25.03 | 25.12 | +0.120% | 26,292 | -3.742% | |
| 2026-05-29 | 25.25 | 25.30 | 25.04 | 25.09 | -0.594% | 60,444 | -3.627% | |
| 2026-05-28 | 25.20 | 25.29 | 25.20 | 25.24 | 0.000% | 38,298 | -4.200% | |
| 2026-05-27 | 25.20 | 25.30 | 25.19 | 25.24 | +0.198% | 25,019 | -4.200% | |
| 2026-05-26 | 25.30 | 25.34 | 25.15 | 25.19 | -0.592% | 28,969 | -4.010% | |
| 2026-05-22 | 25.10 | 25.38 | 25.10 | 25.34 | +0.555% | 5,845 | -4.578% | |
| 2026-05-21 | 25.22 | 25.35 | 25.17 | 25.20 | -0.219% | 18,487 | -4.048% | |
| 2026-05-20 | 25.21 | 25.32 | 25.20 | 25.26 | +0.141% | 10,352 | -4.258% | |
| 2026-05-19 | 25.24 | 25.37 | 25.20 | 25.22 | -0.198% | 19,862 | -4.124% | |
| 2026-05-18 | 25.25 | 25.35 | 25.24 | 25.27 | +0.079% | 15,179 | -4.313% | |
| 2026-05-15 | 25.25 | 25.33 | 25.25 | 25.25 | -0.198% | 8,250 | -4.238% | |
| 2026-05-14 | 25.30 | 25.34 | 25.30 | 25.30 | -0.051% | 18,608 | -4.427% | |
| 2026-05-13 | 25.28 | 25.34 | 25.28 | 25.31 | -0.147% | 6,906 | -4.475% | |
| 2026-05-12 | 25.36 | 25.38 | 25.32 | 25.35 | +0.138% | 15,642 | -4.615% | |
| 2026-05-11 | 25.30 | 25.35 | 25.27 | 25.32 | -0.138% | 15,886 | -4.484% | |
| 2026-05-08 | 25.28 | 25.39 | 25.28 | 25.35 | +0.020% | 13,039 | -4.615% | |
| 2026-05-07 | 25.29 | 25.39 | 25.29 | 25.34 | -0.020% | 11,051 | -4.597% | |
| 2026-05-06 | 25.27 | 25.38 | 25.27 | 25.35 | +0.356% | 9,444 | -4.615% | |
| 2026-05-05 | 25.28 | 25.35 | 25.25 | 25.26 | -0.351% | 15,423 | -4.276% | |
| 2026-05-04 | 25.27 | 25.42 | 25.25 | 25.35 | +0.193% | 11,621 | -4.611% | |
| 2026-05-01 | 25.31 | 25.42 | 25.30 | 25.30 | -0.040% | 19,781 | -4.427% | |
| 2026-04-30 | 25.26 | 25.40 | 25.26 | 25.31 | -0.197% | 20,788 | -4.465% | |
| 2026-04-29 | 25.28 | 25.36 | 25.25 | 25.36 | +0.138% | 4,144 | -4.653% | |
| 2026-04-28 | 25.31 | 25.42 | 25.24 | 25.32 | -0.138% | 12,042 | -4.521% | |
| 2026-04-27 | 25.26 | 25.42 | 25.26 | 25.36 | -0.118% | 7,161 | -4.653% | |
| 2026-04-24 | 25.24 | 25.39 | 25.24 | 25.39 | +0.316% | 6,256 | -4.766% | |
| 2026-04-23 | 25.21 | 25.39 | 25.21 | 25.31 | +0.297% | 18,131 | -4.465% | |
| 2026-04-22 | 25.30 | 25.33 | 25.21 | 25.24 | +0.139% | 9,850 | -4.181% | |
| 2026-04-21 | 25.31 | 25.31 | 25.18 | 25.20 | -0.198% | 10,819 | -4.048% | |
| 2026-04-20 | 25.27 | 25.34 | 25.19 | 25.25 | -0.119% | 15,482 | -4.238% | |
| 2026-04-17 | 25.21 | 25.34 | 25.20 | 25.28 | +0.040% | 11,542 | -4.351% | |
| 2026-04-16 | 25.20 | 25.30 | 25.20 | 25.27 | -0.629% | 8,104 | -4.313% | |
| 2026-04-15 | 25.26 | 25.44 | 25.17 | 25.43 | +0.993% | 10,567 | -4.915% | |
| 2026-04-14 | 25.14 | 25.23 | 25.05 | 25.18 | +0.319% | 13,946 | -3.971% | |
| 2026-04-13 | 25.04 | 25.15 | 25.04 | 25.10 | -0.159% | 11,126 | -3.665% | |
| 2026-04-10 | 25.12 | 25.15 | 25.06 | 25.14 | +0.319% | 9,651 | -3.819% | |
| 2026-04-09 | 25.05 | 25.09 | 25.01 | 25.06 | +0.040% | 13,559 | -3.512% | |
| 2026-04-08 | 25.07 | 25.15 | 25.02 | 25.05 | +0.027% | 16,628 | -3.473% | |
| 2026-04-07 | 25.04 | 25.07 | 25.01 | 25.04 | +0.053% | 19,342 | -3.447% | |
| 2026-04-06 | 25.00 | 25.05 | 25.00 | 25.03 | +0.080% | 13,918 | -3.396% | |
| 2026-04-02 | 24.94 | 25.09 | 24.87 | 25.01 | +0.482% | 32,368 | -3.319% | |
| 2026-04-01 | 24.69 | 24.99 | 24.69 | 24.89 | +1.220% | 47,362 | -2.853% | |
| 2026-03-31 | 24.93 | 25.00 | 24.59 | 24.59 | -1.086% | 175,044 | -1.667% | |
| 2026-03-30 | 25.09 | 25.09 | 24.86 | 24.86 | -0.361% | 60,955 | -2.735% | |
| 2026-03-27 | 24.90 | 25.08 | 24.90 | 24.95 | +1.094% | 31,680 | -3.086% | |
| 2026-03-26 | 25.00 | 25.12 | 24.68 | 24.68 | -1.280% | 43,706 | -2.026% | |
| 2026-03-25 | 25.07 | 25.14 | 25.00 | 25.00 | 0.000% | 11,748 | -3.280% | |
| 2026-03-24 | 25.07 | 25.07 | 25.00 | 25.00 | -0.080% | 19,653 | -3.280% | |
| 2026-03-23 | 25.00 | 25.16 | 25.00 | 25.02 | +0.080% | 21,408 | -3.357% | |
| 2026-03-20 | 25.00 | 25.04 | 25.00 | 25.00 | 0.000% | 19,632 | -3.280% | |
| 2026-03-19 | 25.00 | 25.14 | 25.00 | 25.00 | 0.000% | 11,854 | -3.280% | |
| 2026-03-18 | 25.06 | 25.13 | 25.00 | 25.00 | -0.200% | 11,305 | -3.280% | |
| 2026-03-17 | 25.10 | 25.16 | 25.05 | 25.05 | -1.572% | 22,159 | -3.473% | Div $0.444 |
| 2026-03-16 | 25.41 | 25.48 | 25.40 | 25.45 | +0.138% | 17,331 | -4.990% | |
| 2026-03-13 | 25.46 | 25.51 | 25.40 | 25.41 | -0.138% | 10,169 | -4.859% | |
| 2026-03-12 | 25.58 | 25.58 | 25.35 | 25.45 | -0.177% | 17,702 | -4.990% | |
| 2026-03-11 | 25.43 | 25.55 | 25.41 | 25.50 | +0.137% | 10,391 | -5.158% | |
| 2026-03-10 | 25.47 | 25.49 | 25.40 | 25.46 | +0.157% | 13,193 | -5.027% | |
| 2026-03-09 | 25.39 | 25.52 | 25.32 | 25.42 | +0.079% | 14,294 | -4.878% | |
| 2026-03-06 | 25.45 | 25.48 | 25.35 | 25.40 | -0.202% | 13,935 | -4.803% | |
| 2026-03-05 | 25.49 | 25.55 | 25.42 | 25.45 | +0.006% | 8,618 | -4.996% | |
| 2026-03-04 | 25.43 | 25.58 | 25.42 | 25.45 | -0.196% | 11,600 | -4.990% | |
| 2026-03-03 | 25.45 | 25.50 | 25.39 | 25.50 | 0.000% | 17,936 | -5.176% | |
| 2026-03-02 | 25.44 | 25.50 | 25.36 | 25.50 | +0.394% | 17,373 | -5.176% | |
| 2026-02-27 | 25.40 | 25.46 | 25.30 | 25.40 | -0.236% | 122,085 | -4.803% | |
| 2026-02-26 | 25.45 | 25.46 | 25.41 | 25.46 | 0.000% | 11,912 | -5.027% | |
| 2026-02-25 | 25.43 | 25.47 | 25.43 | 25.46 | -0.039% | 10,656 | -5.027% | |
| 2026-02-24 | 25.44 | 25.47 | 25.41 | 25.47 | 0.000% | 14,831 | -5.065% | |
| 2026-02-23 | 25.40 | 25.47 | 25.40 | 25.47 | 0.000% | 14,035 | -5.065% | |
| 2026-02-20 | 25.44 | 25.47 | 25.41 | 25.47 | 0.000% | 12,600 | -5.065% | |
| 2026-02-19 | 25.43 | 25.47 | 25.40 | 25.47 | +0.039% | 9,943 | -5.065% | |
| 2026-02-18 | 25.41 | 25.46 | 25.40 | 25.46 | +0.079% | 11,623 | -5.027% | |
| 2026-02-17 | 25.45 | 25.47 | 25.40 | 25.44 | 0.000% | 18,671 | -4.953% | |
| 2026-02-13 | 25.46 | 25.49 | 25.38 | 25.44 | 0.000% | 19,267 | -4.953% | |
| 2026-02-12 | 25.43 | 25.45 | 25.37 | 25.44 | -0.020% | 11,581 | -4.953% | |
| 2026-02-11 | 25.42 | 25.48 | 25.36 | 25.45 | -0.098% | 8,754 | -4.972% | |
| 2026-02-10 | 25.43 | 25.49 | 25.38 | 25.47 | +0.157% | 12,912 | -5.065% | |
| 2026-02-09 | 25.43 | 25.47 | 25.41 | 25.43 | -0.235% | 13,079 | -4.915% | |
| 2026-02-06 | 25.44 | 25.49 | 25.40 | 25.49 | +0.315% | 10,025 | -5.139% | |
| 2026-02-05 | 25.41 | 25.45 | 25.40 | 25.41 | +0.039% | 13,493 | -4.841% | |
| 2026-02-04 | 25.44 | 25.46 | 25.40 | 25.40 | 0.000% | 8,131 | -4.803% | |
| 2026-02-03 | 25.46 | 25.46 | 25.36 | 25.40 | -0.236% | 11,171 | -4.803% | |
| 2026-02-02 | 25.36 | 25.46 | 25.36 | 25.46 | +0.039% | 13,921 | -5.027% | |
| 2026-01-30 | 25.46 | 25.46 | 25.32 | 25.45 | +0.118% | 20,251 | -4.990% | |
| 2026-01-29 | 25.42 | 25.47 | 25.37 | 25.42 | +0.039% | 25,201 | -4.878% | |
| 2026-01-28 | 25.38 | 25.44 | 25.32 | 25.41 | +0.095% | 55,525 | -4.841% | |
| 2026-01-27 | 25.42 | 25.44 | 25.34 | 25.39 | -0.134% | 11,541 | -4.751% | |
| 2026-01-26 | 25.32 | 25.47 | 25.32 | 25.42 | +0.079% | 10,713 | -4.878% | |
| 2026-01-23 | 25.34 | 25.44 | 25.29 | 25.40 | +0.514% | 17,185 | -4.803% | |
| 2026-01-22 | 25.27 | 25.44 | 25.20 | 25.27 | -0.197% | 24,576 | -4.313% | |
| 2026-01-21 | 25.23 | 25.32 | 25.18 | 25.32 | +0.079% | 18,541 | -4.502% | |
| 2026-01-20 | 25.20 | 25.41 | 25.20 | 25.30 | +0.119% | 21,852 | -4.427% | |
| 2026-01-16 | 25.22 | 25.31 | 25.15 | 25.27 | +0.477% | 14,393 | -4.313% | |
| 2026-01-15 | 25.31 | 25.31 | 25.13 | 25.15 | -0.632% | 13,792 | -3.857% | |
| 2026-01-14 | 25.26 | 25.32 | 25.20 | 25.31 | +0.040% | 8,846 | -4.465% | |
| 2026-01-13 | 25.27 | 25.32 | 25.20 | 25.30 | +0.040% | 7,616 | -4.427% | |
| 2026-01-12 | 25.22 | 25.30 | 25.15 | 25.29 | +0.677% | 16,412 | -4.389% | |
| 2026-01-09 | 25.18 | 25.23 | 25.12 | 25.12 | +0.040% | 9,758 | -3.742% | |
| 2026-01-08 | 25.09 | 25.17 | 25.08 | 25.11 | -0.199% | 10,418 | -3.704% | |
| 2026-01-07 | 25.23 | 25.23 | 25.09 | 25.16 | 0.000% | 14,211 | -3.895% | |
| 2026-01-06 | 25.27 | 25.29 | 25.10 | 25.16 | -0.435% | 19,913 | -3.895% | |
| 2026-01-05 | 25.07 | 25.28 | 25.05 | 25.27 | +0.397% | 42,415 | -4.313% | |
| 2026-01-02 | 24.92 | 25.19 | 24.92 | 25.17 | +1.044% | 27,488 | -3.933% | |
| 2025-12-31 | 24.98 | 25.01 | 24.84 | 24.91 | -0.120% | 60,812 | -2.931% | |
| 2025-12-30 | 24.90 | 24.98 | 24.83 | 24.94 | +0.153% | 32,396 | -3.047% | |
| 2025-12-29 | 24.90 | 25.06 | 24.87 | 24.90 | +0.068% | 18,639 | -2.899% | |
| 2025-12-26 | 24.83 | 25.07 | 24.83 | 24.89 | -0.060% | 16,848 | -2.833% | |
| 2025-12-24 | 24.85 | 24.98 | 24.80 | 24.90 | +0.080% | 13,872 | -2.892% | |
| 2025-12-23 | 25.00 | 25.04 | 24.80 | 24.88 | -0.321% | 31,959 | -2.814% | |
| 2025-12-22 | 25.02 | 25.08 | 24.96 | 24.96 | 0.000% | 24,945 | -3.125% | |
| 2025-12-19 | 25.05 | 25.09 | 24.95 | 24.96 | -0.160% | 68,445 | -3.125% | |
| 2025-12-18 | 24.97 | 25.08 | 24.97 | 25.00 | +0.120% | 25,507 | -3.280% | |
| 2025-12-17 | 24.96 | 25.03 | 24.96 | 24.97 | +0.040% | 31,300 | -3.164% | |
| 2025-12-16 | 24.87 | 25.05 | 24.87 | 24.96 | -1.344% | 30,294 | -3.125% | Div $0.444 |
| 2025-12-15 | 25.35 | 25.35 | 25.25 | 25.30 | +0.151% | 21,103 | -4.427% | |
| 2025-12-12 | 25.19 | 25.37 | 25.15 | 25.26 | -0.151% | 29,828 | -4.282% | |
| 2025-12-11 | 25.25 | 25.37 | 25.18 | 25.30 | +0.516% | 20,264 | -4.427% | |
| 2025-12-10 | 25.18 | 25.27 | 25.14 | 25.17 | -0.317% | 15,161 | -3.933% | |
| 2025-12-09 | 25.23 | 25.29 | 25.12 | 25.25 | +0.198% | 22,367 | -4.238% | |
| 2025-12-08 | 25.17 | 25.26 | 25.11 | 25.20 | +0.279% | 22,121 | -4.048% | |
| 2025-12-05 | 25.15 | 25.18 | 25.09 | 25.13 | +0.040% | 35,916 | -3.780% | |
| 2025-12-04 | 25.17 | 25.20 | 25.11 | 25.12 | -0.080% | 34,323 | -3.742% | |
| 2025-12-03 | 25.12 | 25.21 | 25.12 | 25.14 | 0.000% | 13,699 | -3.819% | |
| 2025-12-02 | 25.12 | 25.18 | 25.12 | 25.14 | -0.040% | 13,483 | -3.819% | |
| 2025-12-01 | 25.13 | 25.20 | 25.10 | 25.15 | +0.159% | 15,201 | -3.857% | |
| 2025-11-28 | 25.12 | 25.19 | 25.11 | 25.11 | 0.000% | 38,748 | -3.704% | |
| 2025-11-26 | 25.10 | 25.22 | 25.10 | 25.11 | -0.080% | 22,937 | -3.704% | |
| 2025-11-25 | 25.11 | 25.18 | 25.10 | 25.13 | +0.080% | 20,374 | -3.780% | |
| 2025-11-24 | 25.22 | 25.22 | 25.10 | 25.11 | +0.080% | 18,339 | -3.704% | |
| 2025-11-21 | 25.10 | 25.38 | 25.07 | 25.09 | -0.159% | 18,484 | -3.627% | |
| 2025-11-20 | 25.33 | 25.33 | 25.07 | 25.13 | -0.633% | 18,755 | -3.780% | |
| 2025-11-19 | 25.17 | 25.39 | 25.17 | 25.29 | +0.040% | 12,543 | -4.389% | |
| 2025-11-18 | 25.12 | 25.29 | 25.12 | 25.28 | +0.232% | 7,249 | -4.351% | |
| 2025-11-17 | 25.11 | 25.28 | 25.11 | 25.22 | +0.364% | 10,585 | -4.129% | |
| 2025-11-14 | 25.12 | 25.25 | 25.12 | 25.13 | -0.119% | 16,766 | -3.780% | |
| 2025-11-13 | 25.20 | 25.20 | 25.09 | 25.16 | -0.234% | 10,262 | -3.895% | |
| 2025-11-12 | 25.20 | 25.31 | 25.17 | 25.22 | -0.064% | 6,067 | -4.120% | |
| 2025-11-11 | 25.31 | 25.32 | 25.17 | 25.24 | -0.158% | 14,643 | -4.181% | |
| 2025-11-10 | 25.25 | 25.32 | 25.22 | 25.27 | +0.221% | 8,848 | -4.332% | |
| 2025-11-07 | 25.27 | 25.30 | 25.22 | 25.22 | -0.201% | 9,774 | -4.121% | |
| 2025-11-06 | 25.17 | 25.32 | 25.17 | 25.27 | +0.040% | 11,218 | -4.314% | |
| 2025-11-05 | 25.18 | 25.32 | 25.18 | 25.26 | 0.000% | 16,900 | -4.276% | |
| 2025-11-04 | 25.04 | 25.32 | 25.04 | 25.26 | +0.597% | 38,793 | -4.276% | |
| 2025-11-03 | 25.06 | 25.15 | 25.02 | 25.11 | -0.199% | 17,882 | -3.704% | |
| 2025-10-31 | 25.22 | 25.22 | 25.04 | 25.16 | +0.239% | 30,760 | -3.895% | |
| 2025-10-30 | 25.25 | 25.27 | 25.03 | 25.10 | -0.790% | 9,905 | -3.665% | |
| 2025-10-29 | 25.31 | 25.32 | 25.21 | 25.30 | +0.317% | 7,263 | -4.426% | |
| 2025-10-28 | 25.32 | 25.32 | 25.22 | 25.22 | -0.067% | 6,400 | -4.124% | |
| 2025-10-27 | 25.14 | 25.31 | 25.14 | 25.24 | -0.205% | 15,301 | -4.188% | |
| 2025-10-24 | 25.18 | 25.34 | 25.18 | 25.29 | +0.193% | 11,038 | -4.384% | |
| 2025-10-23 | 25.35 | 25.35 | 25.05 | 25.24 | -0.395% | 19,489 | -4.200% | |
| 2025-10-22 | 25.28 | 25.38 | 25.20 | 25.34 | +0.197% | 20,828 | -4.578% | |
| 2025-10-21 | 25.34 | 25.34 | 25.25 | 25.29 | -0.079% | 11,657 | -4.389% | |
| 2025-10-20 | 25.14 | 25.31 | 25.14 | 25.31 | +0.676% | 12,752 | -4.465% | |
| 2025-10-17 | 25.16 | 25.25 | 25.14 | 25.14 | +0.119% | 8,881 | -3.819% | |
| 2025-10-16 | 25.10 | 25.23 | 25.10 | 25.11 | -0.159% | 26,604 | -3.704% | |
| 2025-10-15 | 25.18 | 25.18 | 25.00 | 25.15 | +0.459% | 23,185 | -3.857% | |
| 2025-10-14 | 25.07 | 25.08 | 24.94 | 25.04 | -0.457% | 22,239 | -3.415% | |
| 2025-10-13 | 25.05 | 25.15 | 25.04 | 25.15 | +0.399% | 18,943 | -3.857% | |
| 2025-10-10 | 25.10 | 25.18 | 25.01 | 25.05 | -0.230% | 9,912 | -3.473% | |
| 2025-10-09 | 25.11 | 25.18 | 25.06 | 25.11 | +0.031% | 18,427 | -3.695% | |
| 2025-10-08 | 25.09 | 25.20 | 25.03 | 25.10 | 0.000% | 8,834 | -3.665% | |
| 2025-10-07 | 25.15 | 25.17 | 25.01 | 25.10 | -0.318% | 33,475 | -3.665% | |
| 2025-10-06 | 25.12 | 25.24 | 25.08 | 25.18 | +0.439% | 15,470 | -3.971% | |
| 2025-10-03 | 25.17 | 25.21 | 25.04 | 25.07 | -0.476% | 37,907 | -3.550% | |
| 2025-10-02 | 25.15 | 25.21 | 25.06 | 25.19 | +0.119% | 12,729 | -4.010% | |
| 2025-10-01 | 24.98 | 25.18 | 24.95 | 25.16 | +0.963% | 27,718 | -3.895% | |
| 2025-09-30 | 25.12 | 25.18 | 24.87 | 24.92 | -0.717% | 126,329 | -2.970% | |
| 2025-09-29 | 25.19 | 25.27 | 25.07 | 25.10 | +0.040% | 23,652 | -3.665% | |
| 2025-09-26 | 25.18 | 25.20 | 25.09 | 25.09 | -0.119% | 14,831 | -3.627% | |
| 2025-09-25 | 25.18 | 25.18 | 25.11 | 25.12 | -0.080% | 17,423 | -3.742% | |
| 2025-09-24 | 25.11 | 25.24 | 25.04 | 25.14 | +0.040% | 19,124 | -3.819% | |
| 2025-09-23 | 25.11 | 25.15 | 25.05 | 25.13 | +0.159% | 38,854 | -3.780% | |
| 2025-09-22 | 25.14 | 25.14 | 25.05 | 25.09 | -0.119% | 10,182 | -3.627% | |
| 2025-09-19 | 25.12 | 25.19 | 25.05 | 25.12 | -0.238% | 30,252 | -3.742% | |
| 2025-09-18 | 25.09 | 25.21 | 25.07 | 25.18 | +0.319% | 18,118 | -3.971% | |
| 2025-09-17 | 25.03 | 25.18 | 25.03 | 25.10 | +0.280% | 15,951 | -3.665% | |
| 2025-09-16 | 25.09 | 25.22 | 25.03 | 25.03 | -1.997% | 56,614 | -3.396% | Div $0.444 |
| 2025-09-15 | 25.55 | 25.60 | 25.41 | 25.54 | -0.039% | 16,353 | -5.325% | |
| 2025-09-12 | 25.45 | 25.56 | 25.41 | 25.55 | +0.551% | 14,410 | -5.362% | |
| 2025-09-11 | 25.40 | 25.45 | 25.33 | 25.41 | -0.020% | 24,970 | -4.841% | |
| 2025-09-10 | 25.41 | 25.50 | 25.38 | 25.41 | +0.098% | 10,943 | -4.859% | |
| 2025-09-09 | 25.40 | 25.50 | 25.36 | 25.39 | 0.000% | 11,361 | -4.766% | |
| 2025-09-08 | 25.39 | 25.49 | 25.39 | 25.39 | -0.275% | 13,875 | -4.766% | |
| 2025-09-05 | 25.43 | 25.49 | 25.37 | 25.46 | +0.474% | 14,680 | -5.027% | |
| 2025-09-04 | 25.35 | 25.38 | 25.27 | 25.34 | -0.039% | 33,882 | -4.578% | |
| 2025-09-03 | 25.32 | 25.38 | 25.32 | 25.35 | +0.039% | 33,966 | -4.615% | |
| 2025-09-02 | 25.33 | 25.37 | 25.26 | 25.34 | -0.079% | 25,470 | -4.578% | |
| 2025-08-29 | 25.59 | 25.59 | 25.36 | 25.36 | -0.666% | 93,187 | -4.653% | |
| 2025-08-28 | 25.63 | 25.73 | 25.52 | 25.53 | -0.363% | 7,908 | -5.288% | |
| 2025-08-27 | 25.65 | 25.74 | 25.56 | 25.62 | -0.493% | 10,454 | -5.632% | |
| 2025-08-26 | 25.73 | 25.78 | 25.52 | 25.75 | +0.424% | 17,966 | -6.097% | |
| 2025-08-25 | 25.70 | 25.70 | 25.60 | 25.64 | -0.306% | 9,435 | -5.699% | |
| 2025-08-22 | 25.64 | 25.75 | 25.63 | 25.72 | +0.351% | 13,533 | -5.988% | |
| 2025-08-21 | 25.59 | 25.66 | 25.56 | 25.63 | -0.195% | 5,428 | -5.657% | |
| 2025-08-20 | 25.65 | 25.68 | 25.54 | 25.68 | +0.312% | 8,395 | -5.841% | |
| 2025-08-19 | 25.57 | 25.73 | 25.54 | 25.60 | +0.274% | 14,713 | -5.547% | |
| 2025-08-18 | 25.51 | 25.55 | 25.46 | 25.53 | +0.118% | 8,606 | -5.288% | |
| 2025-08-15 | 25.41 | 25.50 | 25.41 | 25.50 | +0.039% | 7,844 | -5.176% | |
| 2025-08-14 | 25.37 | 25.49 | 25.28 | 25.49 | +0.079% | 7,676 | -5.139% | |
| 2025-08-13 | 25.32 | 25.50 | 25.32 | 25.47 | +0.315% | 14,643 | -5.065% | |
| 2025-08-12 | 25.30 | 25.39 | 25.27 | 25.39 | +0.158% | 15,438 | -4.766% | |
| 2025-08-11 | 25.36 | 25.36 | 25.25 | 25.35 | -0.197% | 14,960 | -4.615% | |
| 2025-08-08 | 25.42 | 25.47 | 25.32 | 25.40 | -0.079% | 6,510 | -4.803% | |
| 2025-08-07 | 25.30 | 25.43 | 25.27 | 25.42 | +0.158% | 18,637 | -4.878% | |
| 2025-08-06 | 25.50 | 25.55 | 25.36 | 25.38 | -0.665% | 8,158 | -4.728% | |
| 2025-08-05 | 25.57 | 25.57 | 25.46 | 25.55 | -0.117% | 12,901 | -5.362% | |
| 2025-08-04 | 25.50 | 25.65 | 25.42 | 25.58 | +0.353% | 34,539 | -5.473% | |
| 2025-08-01 | 25.54 | 25.58 | 25.41 | 25.49 | -0.352% | 30,275 | -5.139% | |
| 2025-07-31 | 25.41 | 25.59 | 25.40 | 25.58 | +0.432% | 63,704 | -5.473% | |
| 2025-07-30 | 25.24 | 25.50 | 25.24 | 25.47 | +0.394% | 15,023 | -5.065% | |
| 2025-07-29 | 25.21 | 25.48 | 25.20 | 25.37 | +0.396% | 18,704 | -4.691% | |
| 2025-07-28 | 25.26 | 25.27 | 25.18 | 25.27 | +0.278% | 15,076 | -4.313% | |
| 2025-07-25 | 25.11 | 25.25 | 25.09 | 25.20 | +0.119% | 6,512 | -4.048% | |
| 2025-07-24 | 25.10 | 25.27 | 25.05 | 25.17 | +0.519% | 25,251 | -3.933% | |
| 2025-07-23 | 25.11 | 25.19 | 25.02 | 25.04 | +0.040% | 33,378 | -3.435% | |
| 2025-07-22 | 25.05 | 25.14 | 25.00 | 25.03 | -0.279% | 26,867 | -3.396% | |
| 2025-07-21 | 25.01 | 25.15 | 25.00 | 25.10 | +0.180% | 20,950 | -3.665% | |
| 2025-07-18 | 25.14 | 25.14 | 25.01 | 25.05 | -0.259% | 8,651 | -3.492% | |
| 2025-07-17 | 24.93 | 25.14 | 24.93 | 25.12 | +0.884% | 19,841 | -3.742% | |
| 2025-07-16 | 24.99 | 25.02 | 24.86 | 24.90 | -0.160% | 29,002 | -2.892% | |
| 2025-07-15 | 25.03 | 25.16 | 24.86 | 24.94 | -0.040% | 20,681 | -3.047% | |
| 2025-07-14 | 25.05 | 25.18 | 24.95 | 24.95 | -0.200% | 23,734 | -3.086% | |
| 2025-07-11 | 25.04 | 25.05 | 24.95 | 25.00 | +0.120% | 12,839 | -3.280% | |
| 2025-07-10 | 25.10 | 25.11 | 24.92 | 24.97 | -0.200% | 34,560 | -3.164% | |
| 2025-07-09 | 25.08 | 25.20 | 24.96 | 25.02 | +0.361% | 49,848 | -3.357% | |
| 2025-07-08 | 24.75 | 25.00 | 24.66 | 24.93 | +0.890% | 24,549 | -3.008% | |
| 2025-07-07 | 24.70 | 24.87 | 24.60 | 24.71 | -0.162% | 30,098 | -2.145% | |
| 2025-07-03 | 24.81 | 24.85 | 24.72 | 24.75 | -0.040% | 9,163 | -2.303% | |
| 2025-07-02 | 24.66 | 24.80 | 24.55 | 24.76 | +0.365% | 36,321 | -2.342% | |
| 2025-07-01 | 24.48 | 24.72 | 24.48 | 24.67 | +0.489% | 49,572 | -1.986% | |
| 2025-06-30 | 24.73 | 24.84 | 24.35 | 24.55 | -0.486% | 262,314 | -1.507% | |
| 2025-06-27 | 24.63 | 24.84 | 24.56 | 24.67 | +0.162% | 12,005 | -1.986% | |
| 2025-06-26 | 24.68 | 24.69 | 24.56 | 24.63 | 0.000% | 20,934 | -1.827% | |
| 2025-06-25 | 24.75 | 24.85 | 24.55 | 24.63 | -0.605% | 29,045 | -1.827% | |
| 2025-06-24 | 24.62 | 24.82 | 24.60 | 24.78 | +0.446% | 20,837 | -2.421% | |
| 2025-06-23 | 24.61 | 24.74 | 24.52 | 24.67 | +0.489% | 34,204 | -1.986% | |
| 2025-06-20 | 24.80 | 24.80 | 24.37 | 24.55 | -0.486% | 173,890 | -1.507% | |
| 2025-06-18 | 24.65 | 24.80 | 24.61 | 24.67 | 0.000% | 45,242 | -1.986% | |
| 2025-06-17 | 24.76 | 24.77 | 24.61 | 24.67 | -0.121% | 33,534 | -1.986% | |
| 2025-06-16 | 24.85 | 24.91 | 24.65 | 24.70 | -0.403% | 44,316 | -2.105% | |
| 2025-06-13 | 24.95 | 24.97 | 24.67 | 24.80 | -1.938% | 49,084 | -2.500% | Div $0.444 |
| 2025-06-12 | 25.20 | 25.30 | 25.17 | 25.29 | +0.317% | 25,706 | -4.389% | |
| 2025-06-11 | 25.16 | 25.29 | 25.15 | 25.21 | +0.040% | 18,676 | -4.086% | |
| 2025-06-10 | 25.22 | 25.25 | 25.12 | 25.20 | -0.079% | 11,729 | -4.048% | |
| 2025-06-09 | 25.20 | 25.35 | 25.13 | 25.22 | +0.119% | 19,570 | -4.124% | |
| 2025-06-06 | 25.31 | 25.31 | 25.17 | 25.19 | +0.159% | 17,374 | -4.010% | |
| 2025-06-05 | 25.28 | 25.34 | 25.10 | 25.15 | -0.554% | 23,012 | -3.857% | |
| 2025-06-04 | 25.31 | 25.39 | 25.24 | 25.29 | +0.357% | 12,932 | -4.389% | |
| 2025-06-03 | 25.41 | 25.46 | 25.16 | 25.20 | -0.631% | 20,604 | -4.048% | |
| 2025-06-02 | 25.31 | 25.40 | 25.30 | 25.36 | -0.314% | 15,269 | -4.653% | |
| 2025-05-30 | 25.27 | 25.44 | 25.27 | 25.44 | +0.079% | 64,397 | -4.953% | |
| 2025-05-29 | 25.34 | 25.45 | 25.25 | 25.42 | +0.554% | 13,240 | -4.878% | |
| 2025-05-28 | 25.40 | 25.40 | 25.26 | 25.28 | -0.707% | 14,911 | -4.351% | |
| 2025-05-27 | 25.38 | 25.47 | 25.34 | 25.46 | +0.236% | 7,496 | -5.027% | |
| 2025-05-23 | 25.42 | 25.49 | 25.35 | 25.40 | +0.118% | 6,428 | -4.803% | |
| 2025-05-22 | 25.42 | 25.64 | 25.36 | 25.37 | -0.976% | 8,418 | -4.691% | |
| 2025-05-21 | 25.35 | 25.62 | 25.35 | 25.62 | +0.628% | 9,848 | -5.621% | |
| 2025-05-20 | 25.43 | 25.64 | 25.43 | 25.46 | -0.235% | 14,258 | -5.027% | |
| 2025-05-19 | 25.34 | 25.52 | 25.34 | 25.52 | +0.472% | 10,763 | -5.251% | |
| 2025-05-16 | 25.44 | 25.47 | 25.38 | 25.40 | -0.314% | 8,851 | -4.803% | |
| 2025-05-15 | 25.39 | 25.48 | 25.33 | 25.48 | +0.473% | 10,560 | -5.102% | |
| 2025-05-14 | 25.27 | 25.36 | 25.26 | 25.36 | -0.079% | 8,410 | -4.653% | |
| 2025-05-13 | 25.22 | 25.41 | 25.12 | 25.38 | +0.356% | 6,181 | -4.728% | |
| 2025-05-12 | 25.26 | 25.29 | 25.12 | 25.29 | +0.637% | 9,134 | -4.389% | |
| 2025-05-09 | 25.25 | 25.27 | 25.12 | 25.13 | -0.475% | 12,162 | -3.780% | |
| 2025-05-08 | 25.33 | 25.36 | 25.25 | 25.25 | -0.158% | 9,178 | -4.238% | |
| 2025-05-07 | 25.25 | 25.36 | 25.25 | 25.29 | +0.119% | 8,285 | -4.389% | |
| 2025-05-06 | 25.25 | 25.35 | 25.25 | 25.26 | -0.158% | 5,786 | -4.276% | |
| 2025-05-05 | 25.25 | 25.34 | 25.25 | 25.30 | +0.356% | 10,513 | -4.427% | |
| 2025-05-02 | 25.35 | 25.35 | 25.20 | 25.21 | -0.157% | 5,650 | -4.087% | |
| 2025-05-01 | 25.34 | 25.35 | 25.17 | 25.25 | 0.000% | 24,302 | -4.238% | |
| 2025-04-30 | 25.20 | 25.29 | 25.18 | 25.25 | +0.218% | 17,636 | -4.238% | |
| 2025-04-29 | 25.11 | 25.24 | 25.07 | 25.20 | +0.097% | 19,293 | -4.029% | |
| 2025-04-28 | 25.12 | 25.23 | 25.10 | 25.17 | -0.116% | 6,906 | -3.936% | |
| 2025-04-25 | 25.08 | 25.22 | 25.02 | 25.20 | +0.599% | 31,460 | -4.048% | |
| 2025-04-24 | 24.93 | 25.08 | 24.93 | 25.05 | +0.120% | 11,584 | -3.473% | |
| 2025-04-23 | 25.03 | 25.11 | 25.02 | 25.02 | 0.000% | 19,323 | -3.357% | |
| 2025-04-22 | 24.91 | 25.04 | 24.86 | 25.02 | +0.644% | 34,151 | -3.357% | |
| 2025-04-21 | 24.88 | 24.97 | 24.82 | 24.86 | -0.361% | 24,379 | -2.735% | |
| 2025-04-17 | 24.80 | 24.99 | 24.80 | 24.95 | +0.322% | 31,652 | -3.086% | |
| 2025-04-16 | 24.70 | 25.01 | 24.70 | 24.87 | +0.566% | 26,229 | -2.774% | |
| 2025-04-15 | 24.82 | 24.94 | 24.70 | 24.73 | 0.000% | 24,064 | -2.224% |