Dark

CHSCO
CHS Inc. Class B Cumulative Redeemable Preferred Stock
stock NASDAQ Preferred Stock

At Close

Mar 18, 2026

26.16USD+0.153%(+0.04)10,304

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-26.12)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-18	26.2000	26.2900	26.1100	26.1600	+0.153%	10,304	0.000%
2026-03-17	26.0300	26.3400	26.0300	26.1200	-1.397%	13,780	+0.153%
2026-03-16	26.5500	26.6100	26.3700	26.4900	-0.113%	30,826	-1.246%
2026-03-13	26.5500	26.5500	26.3600	26.5200	+0.151%	13,575	-1.357%
2026-03-12	26.3800	26.5450	26.3800	26.4800	+0.379%	20,477	-1.208%
2026-03-11	26.5000	26.5700	26.3200	26.3800	-0.415%	6,179	-0.834%
2026-03-10	26.3400	26.5700	26.3400	26.4900	+0.646%	31,244	-1.246%
2026-03-09	26.3000	26.3599	26.2500	26.3200	-0.227%	11,271	-0.608%
2026-03-06	26.3100	26.3800	26.2500	26.3800	+0.266%	8,222	-0.834%
2026-03-05	26.3300	26.3700	26.2900	26.3100	-0.038%	6,369	-0.570%
2026-03-04	26.1700	26.3650	26.1700	26.3200	+0.381%	9,113	-0.608%
2026-03-03	26.1000	26.2600	26.0500	26.2200	+0.575%	27,131	-0.229%
2026-03-02	26.0500	26.1734	26.0500	26.0700	+0.077%	10,601	+0.345%
2026-02-27	26.1800	26.2050	25.8700	26.0500	-0.573%	183,535	+0.422%
2026-02-26	26.2400	26.2400	26.1700	26.2000	-0.190%	18,867	-0.153%
2026-02-25	26.2100	26.2500	26.1700	26.2500	+0.038%	17,027	-0.343%
2026-02-24	26.2300	26.2600	26.1700	26.2400	+0.229%	17,891	-0.305%
2026-02-23	26.2000	26.2600	26.1150	26.1800	-0.229%	17,611	-0.076%
2026-02-20	26.2901	26.3353	26.2400	26.2400	-0.190%	6,380	-0.305%
2026-02-19	26.1000	26.3100	26.1000	26.2900	+0.574%	17,304	-0.494%
2026-02-18	26.3300	26.4000	26.0201	26.1400	-1.135%	53,542	+0.077%
2026-02-17	26.4800	26.4800	26.2500	26.4400	+0.076%	40,005	-1.059%
2026-02-13	26.3400	26.4700	26.3400	26.4200	+0.076%	8,481	-0.984%
2026-02-12	26.4600	26.4684	26.3900	26.4000	+0.190%	10,880	-0.909%
2026-02-11	26.4200	26.4235	26.3500	26.3500	-0.038%	5,302	-0.721%
2026-02-10	26.4381	26.4381	26.3500	26.3600	-0.152%	4,408	-0.759%
2026-02-09	26.4100	26.4699	26.3100	26.4000	+0.228%	6,701	-0.909%
2026-02-06	26.3400	26.3905	26.3101	26.3400	-0.227%	6,882	-0.683%
2026-02-05	26.2800	26.4400	26.2800	26.4000	+0.152%	9,724	-0.909%
2026-02-04	26.3000	26.4100	26.2700	26.3600	+0.266%	21,947	-0.759%
2026-02-03	26.2900	26.3000	26.1700	26.2900	+0.305%	14,025	-0.494%
2026-02-02	26.1900	26.4200	26.1900	26.2100	+0.076%	14,075	-0.191%
2026-01-30	26.2300	26.3999	26.1900	26.1900	-0.191%	78,846	-0.115%
2026-01-29	26.2300	26.5500	26.2100	26.2400	0.000%	21,972	-0.305%
2026-01-28	26.2800	26.3799	26.2100	26.2400	-0.152%	15,621	-0.305%
2026-01-27	26.3800	26.4450	26.2600	26.2800	-0.793%	19,151	-0.457%
2026-01-26	26.4500	26.5843	26.4300	26.4900	-0.526%	9,501	-1.246%
2026-01-23	26.5000	26.6700	26.4101	26.6300	+0.604%	20,444	-1.765%
2026-01-22	26.2900	26.4700	26.2900	26.4700	+0.685%	27,866	-1.171%
2026-01-21	26.2850	26.3300	26.2500	26.2900	+0.344%	6,611	-0.494%
2026-01-20	26.1900	26.2650	26.1301	26.2000	0.000%	16,523	-0.153%
2026-01-16	26.1801	26.3099	26.1801	26.2000	+0.076%	3,720	-0.153%
2026-01-15	26.2900	26.2900	26.1301	26.1800	+0.191%	14,655	-0.076%
2026-01-14	26.2900	26.3037	26.1000	26.1300	-0.514%	17,461	+0.115%
2026-01-13	26.2100	26.3400	26.2100	26.2650	-0.323%	7,841	-0.400%
2026-01-12	26.2200	26.3667	26.2100	26.3500	+0.457%	10,837	-0.721%
2026-01-09	26.2500	26.2700	26.2000	26.2302	+0.077%	14,764	-0.268%
2026-01-08	26.2600	26.2711	26.2100	26.2100	+0.038%	14,855	-0.191%
2026-01-07	26.0500	26.2800	26.0500	26.2000	+0.422%	26,657	-0.153%
2026-01-06	26.0200	26.2900	26.0200	26.0900	+0.154%	28,492	+0.268%
2026-01-05	26.0716	26.2000	26.0388	26.0500	+0.038%	16,346	+0.422%
2026-01-02	26.0200	26.1100	25.9500	26.0400	+0.231%	30,248	+0.461%
2025-12-31	25.9200	26.0900	25.8300	25.9800	+0.581%	116,788	+0.693%
2025-12-30	25.8900	25.8900	25.7900	25.8300	+0.136%	26,296	+1.278%
2025-12-29	25.8500	25.9899	25.7500	25.7950	-0.058%	27,547	+1.415%
2025-12-26	25.7200	25.9080	25.7200	25.8100	+0.078%	24,654	+1.356%
2025-12-24	25.7800	25.8300	25.7400	25.7900	+0.039%	14,630	+1.435%
2025-12-23	25.7800	25.9260	25.7800	25.7800	-0.348%	34,581	+1.474%
2025-12-22	25.8800	25.9150	25.8400	25.8700	+0.039%	13,884	+1.121%
2025-12-19	25.8500	25.9500	25.8500	25.8600	-0.116%	33,214	+1.160%
2025-12-18	25.8300	25.9700	25.8300	25.8900	0.000%	28,124	+1.043%
2025-12-17	25.8700	25.9540	25.8100	25.8900	+0.116%	24,296	+1.043%
2025-12-16	25.9700	26.0999	25.8400	25.8600	-2.378%	69,116	+1.160%
2025-12-15	26.4400	26.5200	26.3800	26.4900	+0.076%	13,763	-1.246%
2025-12-12	26.3900	26.5299	26.3900	26.4700	-0.076%	9,487	-1.171%
2025-12-11	26.3400	26.4900	26.3400	26.4900	+0.417%	34,789	-1.246%
2025-12-10	26.4000	26.4699	26.3200	26.3800	+0.152%	14,689	-0.834%
2025-12-09	26.3700	26.4660	26.3300	26.3400	+0.114%	10,581	-0.683%
2025-12-08	26.4400	26.4656	26.3000	26.3100	-0.038%	8,444	-0.570%
2025-12-05	26.4300	26.4656	26.3000	26.3200	+0.048%	14,098	-0.608%
2025-12-04	26.3100	26.4130	26.2500	26.3075	+0.105%	22,660	-0.561%
2025-12-03	26.3700	26.4300	26.2800	26.2800	-0.114%	13,862	-0.457%
2025-12-02	26.3000	26.4414	26.2200	26.3100	-0.286%	19,266	-0.570%
2025-12-01	26.2900	26.5285	26.2900	26.3855	+0.363%	12,829	-0.855%
2025-11-28	26.4288	26.5800	26.2100	26.2900	-0.303%	48,579	-0.494%
2025-11-26	26.3400	26.5699	26.3400	26.3700	+0.304%	4,231	-0.796%
2025-11-25	26.3100	26.5135	26.2800	26.2900	0.000%	7,161	-0.494%
2025-11-24	26.4000	26.5800	26.2300	26.2900	-0.567%	12,832	-0.494%
2025-11-21	26.2600	26.6100	26.2000	26.4400	+0.494%	25,988	-1.059%
2025-11-20	26.3900	26.4870	26.2500	26.3100	+0.076%	14,548	-0.570%
2025-11-19	26.2800	26.4000	26.2700	26.2900	+0.076%	11,220	-0.494%
2025-11-18	26.3200	26.3400	26.2000	26.2700	+0.076%	71,990	-0.419%
2025-11-17	26.2200	26.6800	26.2000	26.2500	-0.606%	26,048	-0.343%
2025-11-14	26.2000	26.5699	26.2000	26.4100	+0.152%	7,231	-0.947%
2025-11-13	26.5400	26.5400	26.2600	26.3700	-0.905%	12,475	-0.796%
2025-11-12	26.7600	26.7600	26.5300	26.6109	-0.324%	4,391	-1.694%
2025-11-11	26.6600	26.7443	26.6501	26.6975	+0.360%	11,557	-2.013%
2025-11-10	26.5954	26.7000	26.5464	26.6017	-0.036%	6,701	-1.660%
2025-11-07	26.5300	26.6113	26.5300	26.6113	+0.306%	3,558	-1.696%
2025-11-06	26.6400	26.7700	26.4559	26.5300	-0.038%	3,518	-1.395%
2025-11-05	26.3800	26.5791	26.3800	26.5400	+0.590%	6,343	-1.432%
2025-11-04	26.3600	26.5450	26.3600	26.3844	+0.053%	6,654	-0.851%
2025-11-03	26.4500	26.5999	26.3000	26.3704	-0.112%	12,858	-0.798%
2025-10-31	26.6000	26.8800	26.3100	26.4000	-0.452%	50,922	-0.909%
2025-10-30	26.7500	26.7887	26.5100	26.5200	-0.711%	15,915	-1.357%
2025-10-29	26.9400	26.9500	26.7100	26.7100	-0.743%	10,149	-2.059%
2025-10-28	26.9000	26.9430	26.8500	26.9100	-0.222%	9,940	-2.787%
2025-10-27	26.9600	27.0300	26.8266	26.9700	0.000%	10,351	-3.003%
2025-10-24	26.9600	27.0000	26.7800	26.9700	+0.260%	16,315	-3.003%
2025-10-23	26.8000	26.9000	26.6887	26.9000	+0.373%	14,249	-2.751%
2025-10-22	26.8000	26.8000	26.5000	26.8000	+0.375%	29,031	-2.388%
2025-10-21	26.6500	26.7400	26.5505	26.7000	+0.451%	14,620	-2.022%
2025-10-20	26.4874	26.5900	26.4874	26.5800	+0.530%	7,083	-1.580%
2025-10-17	26.6300	26.6500	26.4400	26.4400	-0.151%	13,404	-1.059%
2025-10-16	26.5400	26.6300	26.4401	26.4800	+0.151%	9,070	-1.208%
2025-10-15	26.5130	26.6299	26.4000	26.4401	-0.601%	35,754	-1.059%
2025-10-14	26.6400	26.6900	26.5000	26.6000	0.000%	13,493	-1.654%
2025-10-13	26.6425	26.6800	26.5200	26.6000	+0.453%	8,816	-1.654%
2025-10-10	26.7400	26.7500	26.4800	26.4800	-1.046%	17,575	-1.208%
2025-10-09	26.8000	26.8000	26.6606	26.7600	-0.149%	13,611	-2.242%
2025-10-08	26.8800	26.9000	26.7394	26.8000	-0.298%	11,448	-2.388%
2025-10-07	26.8500	26.9100	26.7675	26.8800	-0.260%	12,392	-2.679%
2025-10-06	26.9200	26.9693	26.8600	26.9500	+0.410%	9,207	-2.931%
2025-10-03	26.6900	26.8700	26.6900	26.8400	0.000%	3,326	-2.534%
2025-10-02	26.7800	26.9340	26.6600	26.8400	+0.187%	19,832	-2.534%
2025-10-01	26.7600	26.8200	26.5850	26.7900	+0.714%	16,408	-2.352%
2025-09-30	26.7900	26.9100	26.5000	26.6000	-0.075%	72,660	-1.654%
2025-09-29	26.6400	26.8400	26.6000	26.6200	-0.150%	12,042	-1.728%
2025-09-26	26.7100	26.9712	26.6301	26.6600	-0.448%	17,529	-1.875%
2025-09-25	26.7400	26.7800	26.6330	26.7800	+0.150%	4,655	-2.315%
2025-09-24	26.7500	26.7701	26.7000	26.7400	-0.112%	6,080	-2.169%
2025-09-23	26.8400	26.9900	26.7700	26.7700	-0.594%	6,976	-2.279%
2025-09-22	26.9500	26.9700	26.7700	26.9300	+0.074%	6,773	-2.859%
2025-09-19	26.6600	26.9148	26.6600	26.9100	+0.854%	12,190	-2.787%
2025-09-18	26.6700	26.7590	26.6500	26.6822	-0.440%	5,782	-1.957%
2025-09-17	26.8000	26.9200	26.6801	26.8000	-0.037%	11,362	-2.388%
2025-09-16	26.7000	26.8499	26.6565	26.8100	-1.252%	6,500	-2.424%
2025-09-15	27.1200	27.1600	27.0592	27.1500	+0.074%	15,437	-3.646%
2025-09-12	27.1300	27.1391	27.0096	27.1300	+0.111%	16,667	-3.575%
2025-09-11	27.0700	27.1200	27.0322	27.1000	+0.398%	11,570	-3.469%
2025-09-10	27.0000	27.0400	26.9700	26.9925	+0.009%	10,531	-3.084%
2025-09-09	26.9190	26.9900	26.9190	26.9900	-0.148%	12,099	-3.075%
2025-09-08	26.9700	27.0400	26.9200	27.0300	+0.222%	10,137	-3.219%
2025-09-05	26.9400	27.0700	26.8901	26.9700	+0.559%	8,401	-3.003%
2025-09-04	26.7301	26.8524	26.6975	26.8200	+0.262%	9,608	-2.461%
2025-09-03	26.5977	26.7500	26.5977	26.7500	+0.488%	10,843	-2.206%
2025-09-02	26.4500	26.7099	26.4500	26.6200	+0.377%	20,888	-1.728%
2025-08-29	26.8500	26.9100	26.4700	26.5200	-1.413%	105,173	-1.357%
2025-08-28	26.9009	27.0500	26.8800	26.9000	-0.333%	7,791	-2.751%
2025-08-27	26.9748	26.9900	26.9155	26.9900	0.000%	4,645	-3.075%
2025-08-26	26.8466	27.0243	26.8466	26.9900	+0.260%	6,281	-3.075%
2025-08-25	26.9735	27.0400	26.7601	26.9200	-0.111%	10,744	-2.823%
2025-08-22	26.9700	27.1139	26.9500	26.9500	-0.148%	6,447	-2.931%
2025-08-21	27.0700	27.0900	26.9700	26.9900	-0.074%	7,149	-3.075%
2025-08-20	27.0500	27.1100	26.9700	27.0100	-0.258%	5,327	-3.147%
2025-08-19	26.8800	27.1400	26.8440	27.0800	+0.669%	35,615	-3.397%
2025-08-18	26.9984	26.9984	26.8700	26.9000	-0.111%	5,908	-2.751%
2025-08-15	26.9500	26.9561	26.8600	26.9300	-0.037%	10,452	-2.859%
2025-08-14	26.8200	26.9500	26.8200	26.9400	+0.074%	15,257	-2.895%
2025-08-13	26.8800	26.9700	26.7970	26.9200	+0.149%	24,630	-2.823%
2025-08-12	26.8000	26.9793	26.7700	26.8800	+0.524%	13,457	-2.679%
2025-08-11	26.7200	26.8338	26.7200	26.7400	-0.037%	21,585	-2.169%
2025-08-08	26.8000	26.8000	26.7500	26.7500	+0.075%	1,376	-2.206%
2025-08-07	26.7700	26.7800	26.6400	26.7300	+0.112%	20,977	-2.132%
2025-08-06	26.7400	26.7996	26.6200	26.7000	+0.301%	11,380	-2.022%
2025-08-05	26.7600	26.8300	26.6200	26.6200	-0.635%	16,281	-1.728%
2025-08-04	26.8400	26.8700	26.7200	26.7900	+0.337%	17,270	-2.352%
2025-08-01	26.7000	26.7300	26.6700	26.7000	-0.037%	16,427	-2.022%
2025-07-31	26.6000	26.7640	26.5300	26.7100	+0.527%	86,310	-2.059%
2025-07-30	26.6000	26.7900	26.5700	26.5700	-0.412%	10,595	-1.543%
2025-07-29	26.4800	26.7000	26.4450	26.6800	+0.870%	56,755	-1.949%
2025-07-28	26.2900	26.4700	26.2900	26.4500	+0.227%	8,015	-1.096%
2025-07-25	26.3000	26.4200	26.3000	26.3900	+0.152%	18,753	-0.872%
2025-07-24	26.4400	26.4400	26.2801	26.3500	+0.011%	16,372	-0.721%
2025-07-23	26.3650	26.3673	26.3049	26.3471	-0.200%	4,327	-0.710%
2025-07-22	26.3500	26.4000	26.2500	26.4000	+0.418%	65,454	-0.909%
2025-07-21	26.2900	26.3300	26.2100	26.2900	0.000%	17,160	-0.494%
2025-07-18	26.3000	26.3001	26.2300	26.2900	-0.114%	13,806	-0.494%
2025-07-17	26.3500	26.3700	26.2600	26.3200	-0.190%	21,871	-0.608%
2025-07-16	26.4600	26.4600	26.3000	26.3700	-0.415%	11,435	-0.796%
2025-07-15	26.4000	26.4900	26.3000	26.4800	+0.417%	20,839	-1.208%
2025-07-14	26.4000	26.4800	26.3001	26.3700	-0.378%	23,913	-0.796%
2025-07-11	26.4400	26.4835	26.3500	26.4700	+0.227%	9,667	-1.171%
2025-07-10	26.4000	26.4500	26.3550	26.4100	+0.228%	8,978	-0.947%
2025-07-09	26.2450	26.4267	26.2450	26.3500	+0.152%	12,011	-0.721%
2025-07-08	26.2690	26.3400	26.2000	26.3100	+0.420%	13,575	-0.570%
2025-07-07	26.2100	26.2700	26.0321	26.2000	-0.190%	13,963	-0.153%
2025-07-03	26.2300	26.3391	26.2262	26.2500	+0.153%	6,346	-0.343%
2025-07-02	26.1200	26.2900	26.1100	26.2100	+0.268%	13,570	-0.191%
2025-07-01	25.9700	26.3900	25.9700	26.1400	+0.888%	18,105	+0.077%
2025-06-30	26.0100	26.1699	25.8200	25.9100	-0.231%	381,189	+0.965%
2025-06-27	26.1700	26.1881	25.9500	25.9700	-0.498%	44,272	+0.732%
2025-06-26	26.1400	26.1800	26.0600	26.1000	-0.609%	31,002	+0.230%
2025-06-25	26.2500	26.3398	26.1598	26.2600	-0.038%	49,681	-0.381%
2025-06-24	26.3100	26.3600	26.1900	26.2700	-0.114%	37,091	-0.419%
2025-06-23	26.3600	26.3600	26.2600	26.3000	-0.228%	37,067	-0.532%
2025-06-20	26.4400	26.4500	26.2501	26.3600	+0.038%	44,136	-0.759%
2025-06-18	26.4800	26.4800	26.3500	26.3500	-0.303%	20,516	-0.721%
2025-06-17	26.4300	26.5200	26.4098	26.4300	+0.038%	29,268	-1.022%
2025-06-16	26.5100	26.6500	26.4200	26.4200	-0.302%	29,984	-0.984%
2025-06-13	26.6500	26.6969	26.3900	26.5000	-1.997%	14,197	-1.283%
2025-06-12	27.1400	27.1600	27.0200	27.0400	-0.258%	39,705	-3.254%
2025-06-11	27.2500	27.2500	27.0700	27.1100	-0.477%	21,837	-3.504%
2025-06-10	27.1200	27.3500	27.0429	27.2400	+0.442%	27,682	-3.965%
2025-06-09	27.1800	27.1800	26.7523	27.1200	+0.074%	23,433	-3.540%
2025-06-06	27.1000	27.2500	27.0852	27.1000	-0.221%	40,837	-3.469%
2025-06-05	27.0300	27.1800	27.0300	27.1600	+0.370%	11,039	-3.682%
2025-06-04	27.0300	27.1556	26.9701	27.0600	+0.371%	32,209	-3.326%
2025-06-03	27.0900	27.0900	26.7931	26.9600	-0.037%	12,784	-2.967%
2025-06-02	27.0000	27.0500	26.8800	26.9700	-0.443%	23,143	-3.003%
2025-05-30	26.9400	27.1900	26.8521	27.0900	+0.969%	336,573	-3.433%
2025-05-29	26.6100	26.9200	26.5730	26.8300	+0.979%	47,229	-2.497%
2025-05-28	26.3200	26.6000	26.3200	26.5700	+1.335%	16,192	-1.543%
2025-05-27	26.2400	26.3109	26.2200	26.2200	-0.190%	29,847	-0.229%
2025-05-23	26.2100	26.2700	26.1600	26.2700	+0.459%	21,193	-0.419%
2025-05-22	26.4000	26.4000	26.1500	26.1500	-0.570%	17,714	+0.038%
2025-05-21	26.3000	26.4256	26.2500	26.3000	0.000%	14,463	-0.532%
2025-05-20	26.2500	26.4781	26.2500	26.3000	+0.057%	25,380	-0.532%
2025-05-19	26.2100	26.3852	26.2100	26.2850	+0.057%	11,188	-0.476%
2025-05-16	26.4000	26.4915	26.2500	26.2700	-0.618%	12,026	-0.419%
2025-05-15	26.2800	26.4500	26.2746	26.4333	+0.469%	9,542	-1.034%
2025-05-14	26.3200	26.3800	26.2800	26.3100	+0.114%	5,821	-0.570%
2025-05-13	26.3700	26.3700	26.2780	26.2800	+0.095%	6,683	-0.457%
2025-05-12	26.3500	26.3500	26.2000	26.2550	+0.210%	7,138	-0.362%
2025-05-09	26.3200	26.3200	26.2000	26.2000	-0.038%	8,865	-0.153%
2025-05-08	26.1800	26.3999	26.1300	26.2100	-0.266%	9,598	-0.191%
2025-05-07	26.2600	26.4200	26.1925	26.2800	+0.076%	9,889	-0.457%
2025-05-06	26.3778	26.4400	26.2600	26.2600	+0.191%	12,095	-0.381%
2025-05-05	26.3800	26.3800	26.2100	26.2100	-0.342%	5,585	-0.191%
2025-05-02	26.3400	26.5000	26.3000	26.3000	-0.106%	18,376	-0.532%
2025-05-01	26.3550	26.5200	26.3101	26.3278	+0.106%	9,197	-0.637%
2025-04-30	26.4400	26.5400	26.3000	26.3000	+0.076%	26,168	-0.532%
2025-04-29	26.3750	26.4075	26.2500	26.2800	+0.019%	10,190	-0.457%
2025-04-28	26.3804	26.3804	26.2200	26.2750	+0.057%	5,526	-0.438%
2025-04-25	26.2000	26.4407	26.1550	26.2600	+0.234%	23,913	-0.381%
2025-04-24	26.0700	26.2825	26.0700	26.1988	+0.379%	22,909	-0.148%
2025-04-23	26.1900	26.3100	26.1000	26.1000	-0.287%	20,409	+0.230%
2025-04-22	26.2300	26.2500	26.1000	26.1750	+0.326%	25,870	-0.057%
2025-04-21	26.0200	26.1200	26.0200	26.0900	+0.308%	11,307	+0.268%
2025-04-17	26.0000	26.2692	26.0000	26.0100	+0.038%	13,654	+0.577%
2025-04-16	25.9700	26.1499	25.9700	26.0000	-0.307%	8,121	+0.615%
2025-04-15	26.1300	26.2200	26.0001	26.0800	-0.917%	18,575	+0.307%
2025-04-14	25.9000	26.3213	25.9000	26.3213	+1.587%	21,952	-0.613%
2025-04-11	25.8900	25.9400	25.7700	25.9100	-0.069%	21,979	+0.965%
2025-04-10	26.0245	26.0245	25.7520	25.9280	-0.162%	19,904	+0.895%
2025-04-09	25.7100	26.0000	25.7001	25.9700	+0.659%	28,380	+0.732%
2025-04-08	25.8700	26.1300	25.7200	25.8000	+0.391%	44,393	+1.395%
2025-04-07	25.8800	25.9500	25.6095	25.6995	-1.156%	34,372	+1.792%
2025-04-04	25.8600	26.3000	25.8600	26.0000	-0.230%	24,479	+0.615%
2025-04-03	25.9000	26.2150	25.9000	26.0600	-0.208%	18,964	+0.384%
2025-04-02	26.1000	26.2400	25.9000	26.1144	-0.365%	62,678	+0.175%
2025-04-01	26.1400	26.3200	26.0350	26.2100	+0.808%	31,905	-0.191%
2025-03-31	26.3000	26.5900	26.0000	26.0000	-0.839%	162,789	+0.615%
2025-03-28	26.3200	26.4502	26.2100	26.2200	-0.418%	43,470	-0.229%
2025-03-27	26.4075	26.4299	26.2600	26.3300	+0.114%	17,803	-0.646%
2025-03-26	26.2300	26.3500	26.2001	26.3000	+0.305%	36,181	-0.532%
2025-03-25	26.3500	26.4300	26.2100	26.2200	-0.266%	50,360	-0.229%
2025-03-24	26.4000	26.4900	26.2700	26.2900	-0.341%	23,300	-0.494%
2025-03-21	26.4197	26.4300	26.3200	26.3800	-0.057%	18,888	-0.834%
2025-03-20	26.4000	26.4100	26.3200	26.3951	+0.323%	11,862	-0.891%
2025-03-19	26.4800	26.4800	26.3000	26.3100	-0.379%	8,001	-0.570%
2025-03-18	26.3460	26.4755	26.2500	26.4100	+0.152%	7,138	-0.947%
2025-03-17	26.3300	26.4700	26.2700	26.3700	-1.751%	8,690	-0.796%
2025-03-14	26.6300	26.8500	26.6300	26.8400	+0.524%	10,272	-2.534%
2025-03-13	26.6600	26.8399	26.6500	26.7000	-0.112%	17,226	-2.022%
2025-03-12	26.8300	26.8342	26.6589	26.7300	-0.224%	8,620	-2.132%
2025-03-11	26.7600	26.8400	26.7100	26.7900	+0.037%	12,134	-2.352%
2025-03-10	26.7800	26.8400	26.7000	26.7800	+0.037%	15,307	-2.315%
2025-03-07	26.7500	26.8500	26.6257	26.7700	+0.563%	21,179	-2.279%
2025-03-06	26.7800	26.8000	26.5300	26.6200	0.000%	32,836	-1.728%
2025-03-05	26.5700	26.7200	26.5600	26.6200	+0.075%	11,475	-1.728%
2025-03-04	26.5800	26.7699	26.5601	26.6000	-0.038%	13,424	-1.654%
2025-03-03	26.6320	26.6900	26.6000	26.6100	+0.226%	25,521	-1.691%
2025-02-28	26.7347	26.7347	26.5200	26.5500	-1.007%	27,656	-1.469%
2025-02-27	26.9400	26.9400	26.5900	26.8200	-0.371%	7,720	-2.461%
2025-02-26	26.9400	26.9400	26.8600	26.9200	-0.037%	15,434	-2.823%
2025-02-25	26.7500	26.9300	26.7500	26.9300	+0.635%	17,419	-2.859%
2025-02-24	26.6500	26.7900	26.6500	26.7600	+0.168%	8,720	-2.242%
2025-02-21	26.7000	26.7500	26.6750	26.7150	+0.056%	28,480	-2.077%
2025-02-20	26.6000	26.7400	26.5900	26.7000	+0.338%	24,199	-2.022%
2025-02-19	26.6788	26.6800	26.6082	26.6101	-0.112%	10,298	-1.691%
2025-02-18	26.6500	26.6887	26.5500	26.6400	+0.075%	20,206	-1.802%
2025-02-14	26.5000	26.6300	26.5000	26.6200	+0.465%	15,203	-1.728%
2025-02-13	26.4300	26.5399	26.4100	26.4967	+0.519%	20,643	-1.271%
2025-02-12	26.3500	26.4299	26.3200	26.3600	-0.076%	20,717	-0.759%
2025-02-11	26.3500	26.4499	26.3201	26.3800	+0.152%	29,515	-0.834%
2025-02-10	26.3000	26.4729	26.3000	26.3400	+0.038%	17,503	-0.683%
2025-02-07	26.4000	26.4738	26.3000	26.3300	-0.265%	25,435	-0.646%
2025-02-06	26.5052	26.5787	26.3500	26.4000	-0.340%	20,982	-0.909%
2025-02-05	26.3800	26.7499	26.3800	26.4900	+0.113%	21,827	-1.246%
2025-02-04	26.3300	26.4600	26.3200	26.4600	+0.494%	34,069	-1.134%
2025-02-03	26.2500	26.4199	26.2400	26.3300	+0.267%	49,897	-0.646%
2025-01-31	26.5800	26.7858	26.1900	26.2600	-1.500%	287,322	-0.381%
2025-01-30	26.7200	26.8299	26.5001	26.6600	+0.377%	18,963	-1.875%
2025-01-29	26.5800	26.7268	26.5004	26.5600	+0.189%	17,438	-1.506%
2025-01-28	26.6500	26.8299	26.5000	26.5100	-0.786%	30,946	-1.320%
2025-01-27	26.7600	26.8000	26.7000	26.7200	-0.149%	28,071	-2.096%
2025-01-24	26.8000	26.9000	26.7100	26.7600	-0.103%	29,265	-2.242%
2025-01-23	26.7800	26.8500	26.7500	26.7875	-0.047%	12,205	-2.343%
2025-01-22	26.7900	26.9142	26.7424	26.8000	-0.511%	20,972	-2.388%
2025-01-21	26.7500	26.9594	26.7301	26.9377	+0.777%	14,555	-2.887%
2025-01-17	26.9000	26.9000	26.6800	26.7300	-0.410%	23,735	-2.132%
2025-01-16	26.9500	26.9500	26.8400	26.8400	0.000%	10,697	-2.534%
2025-01-15	26.7600	26.9966	26.7600	26.8400	+0.374%	25,376	-2.534%
2025-01-14	26.6600	26.8223	26.5970	26.7400	+0.225%	7,714	-2.169%
2025-01-13	26.6300	26.7500	26.5828	26.6800	+0.037%	18,549	-1.949%
2025-01-10	26.7300	26.8000	26.5500	26.6700	-0.448%	39,699	-1.912%
2025-01-08	26.7500	26.8646	26.7000	26.7900	+0.112%	18,154	-2.352%
2025-01-07	27.0000	27.0300	26.6600	26.7600	-0.779%	47,167	-2.242%
2025-01-06	27.0000	27.0600	26.9000	26.9700	-0.388%	31,915	-3.003%
2025-01-03	26.9700	27.1400	26.9024	27.0750	-0.203%	21,579	-3.380%
2025-01-02	27.0000	27.1300	26.7649	27.1300	+0.259%	41,299	-3.575%
2024-12-31	27.0400	27.1500	26.7500	27.0600	+0.557%	260,944	-3.326%
2024-12-30	26.2500	27.0600	26.2500	26.9100	+2.985%	113,088	-2.787%
2024-12-27	26.0464	26.3096	25.9000	26.1300	+0.423%	55,075	+0.115%
2024-12-26	26.0300	26.2000	25.9900	26.0200	-0.115%	13,987	+0.538%
2024-12-24	26.0800	26.2363	26.0000	26.0500	-0.038%	12,144	+0.422%
2024-12-23	26.0400	26.1300	26.0100	26.0600	-0.648%	21,835	+0.384%
2024-12-20	26.0410	26.3200	26.0410	26.2300	+0.191%	37,235	-0.267%
2024-12-19	26.2500	26.5400	26.1000	26.1800	-0.077%	44,937	-0.076%
2024-12-18	26.6700	26.6700	26.2000	26.2001	-1.243%	13,799	-0.153%
2024-12-17	26.3700	26.7999	26.3700	26.5300	-1.007%	28,796	-1.395%
2024-12-16	26.6600	26.9136	26.6600	26.8000	+0.187%	29,025	-2.388%
2024-12-13	26.9000	27.0600	26.7200	26.7500	-0.484%	10,976	-2.206%
2024-12-12	26.9000	26.9496	26.7700	26.8800	+0.112%	26,960	-2.679%
2024-12-11	26.8100	26.9200	26.8100	26.8500	+0.374%	18,856	-2.570%
2024-12-10	26.6400	26.8800	26.6300	26.7500	+0.338%	30,592	-2.206%
2024-12-09	26.8420	26.8420	26.6600	26.6600	0.000%	9,243	-1.875%
2024-12-06	26.7100	26.9199	26.6500	26.6600	-0.150%	11,437	-1.875%
2024-12-05	26.6900	26.7936	26.6200	26.7000	+0.376%	17,883	-2.022%
2024-12-04	26.6500	26.7610	26.6000	26.6000	-0.188%	29,652	-1.654%
2024-12-03	26.6100	26.8031	26.6100	26.6500	+0.188%	19,487	-1.839%
2024-12-02	26.7300	26.7300	26.6000	26.6001	-0.075%	16,290	-1.655%
2024-11-29	26.8900	27.1800	26.5600	26.6200	-0.857%	126,236	-1.728%
2024-11-27	26.6100	26.9100	26.6100	26.8500	+0.940%	22,280	-2.570%
2024-11-26	26.8500	26.8930	26.5900	26.6000	-1.693%	24,258	-1.654%
2024-11-25	26.9500	27.0762	26.8600	27.0580	+0.438%	11,547	-3.319%
2024-11-22	26.9200	26.9400	26.8300	26.9400	-0.148%	6,142	-2.895%
2024-11-21	26.8300	27.0100	26.8300	26.9800	+0.597%	7,705	-3.039%
2024-11-20	26.8500	26.9132	26.7600	26.8200	-0.382%	26,661	-2.461%
2024-11-19	26.9900	26.9900	26.8500	26.9229	+0.160%	17,293	-2.834%
2024-11-18	26.9600	27.0100	26.7500	26.8800	+0.561%	20,323	-2.679%
2024-11-15	27.0000	27.0000	26.7300	26.7300	-0.298%	12,240	-2.132%
2024-11-14	26.9000	26.9682	26.7600	26.8100	-0.112%	20,845	-2.424%
2024-11-13	26.8000	26.9300	26.7600	26.8400	+0.336%	10,687	-2.534%
2024-11-12	26.9100	27.1199	26.7500	26.7500	-0.926%	9,040	-2.206%
2024-11-11	27.2500	27.3000	27.0000	27.0000	-1.460%	8,042	-3.111%
2024-11-08	27.1900	27.4000	27.1900	27.4000	+0.772%	12,073	-4.526%
2024-11-07	27.1100	27.1900	27.1100	27.1900	+0.295%	1,518	-3.788%
2024-11-06	27.1600	27.2199	27.0663	27.1100	-0.441%	8,245	-3.504%
2024-11-05	27.0000	27.2300	26.9200	27.2300	+0.517%	11,564	-3.929%
2024-11-04	26.8200	27.0900	26.8000	27.0900	+1.007%	6,710	-3.433%
2024-11-01	26.7100	26.9959	26.7100	26.8200	+0.713%	6,566	-2.461%
2024-10-31	27.0000	27.0000	26.6300	26.6300	-1.370%	34,021	-1.765%
2024-10-30	26.9337	27.0000	26.9337	27.0000	+0.446%	6,724	-3.111%
2024-10-29	26.9700	27.0000	26.8194	26.8800	+0.182%	7,829	-2.679%
2024-10-28	26.9500	26.9500	26.8312	26.8312	-0.182%	6,245	-2.502%
2024-10-25	27.0000	27.0000	26.8800	26.8800	-0.334%	4,574	-2.679%
2024-10-24	26.7000	26.9800	26.6800	26.9700	+0.709%	7,641	-3.003%
2024-10-23	27.0400	27.0400	26.6700	26.7800	-0.649%	12,462	-2.315%
2024-10-22	26.9200	27.1476	26.9200	26.9550	+0.316%	3,141	-2.949%
2024-10-21	26.9600	27.0550	26.8000	26.8700	-0.481%	12,070	-2.642%
2024-10-18	27.2200	27.2300	27.0000	27.0000	+0.148%	6,002	-3.111%
2024-10-17	26.9500	27.2500	26.7700	26.9600	-1.426%	15,419	-2.967%
2024-10-16	27.3400	27.3700	27.1850	27.3500	+0.073%	8,369	-4.351%
2024-10-15	27.2100	27.3500	27.1101	27.3300	+0.441%	14,258	-4.281%
2024-10-14	27.1600	27.2100	27.0500	27.2100	+0.184%	11,049	-3.859%
2024-10-11	26.8950	27.1600	26.7801	27.1600	+0.723%	7,381	-3.682%
2024-10-10	26.9900	27.0214	26.7800	26.9650	+0.466%	11,098	-2.985%
2024-10-09	26.8900	26.8900	26.7500	26.8400	-0.112%	8,564	-2.534%
2024-10-08	26.7700	26.9199	26.7500	26.8700	+0.561%	8,386	-2.642%
2024-10-07	27.0000	27.0500	26.7100	26.7200	-0.595%	9,766	-2.096%
2024-10-04	26.7900	27.0276	26.7900	26.8800	-0.260%	13,933	-2.679%
2024-10-03	26.9500	27.3900	26.9300	26.9500	+0.074%	5,495	-2.931%
2024-10-02	26.9900	27.1888	26.8700	26.9300	-0.074%	12,830	-2.859%
2024-10-01	26.8300	27.3000	26.8000	26.9500	+0.672%	17,860	-2.931%
2024-09-30	27.3800	27.3900	26.7200	26.7700	-1.400%	119,018	-2.279%
2024-09-27	27.2900	27.3023	27.1300	27.1500	-0.184%	21,799	-3.646%
2024-09-26	27.2000	27.3039	27.2000	27.2000	-0.110%	14,246	-3.824%
2024-09-25	27.2100	27.4400	27.2000	27.2300	-0.512%	16,660	-3.929%