CHSCO
CHS Inc. Class B Cumulative Redeemable Preferred Stock
stockNASDAQPreferred Stock
Market OpenOct 5, 2026 1:57:50 PM EDT
25.70USD+0.097%(+0.02)38,292
22.05Bid29.52Ask7.47SpreadPre-marketOct 5, 2026 9:28:30 AM EDT
25.68USD0.000%(0.00)
CHSCO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 25.73 | 25.73 | 25.70 | 25.70 | +0.078% | 38,292 | 0.000% | |
| 2026-10-02 | 25.75 | 26.00 | 25.66 | 25.68 | -0.272% | 14,486 | +0.078% | |
| 2026-10-01 | 25.82 | 25.93 | 25.65 | 25.75 | -0.271% | 18,957 | -0.194% | |
| 2026-09-30 | 25.74 | 25.89 | 25.63 | 25.82 | +0.741% | 47,625 | -0.465% | |
| 2026-09-29 | 25.69 | 25.72 | 25.52 | 25.63 | +0.078% | 20,655 | +0.273% | |
| 2026-09-28 | 25.50 | 25.75 | 25.50 | 25.61 | +0.235% | 20,466 | +0.351% | |
| 2026-09-25 | 25.61 | 25.61 | 25.52 | 25.55 | +0.157% | 10,109 | +0.587% | |
| 2026-09-24 | 25.60 | 25.65 | 25.43 | 25.51 | -0.546% | 11,004 | +0.745% | |
| 2026-09-23 | 25.62 | 25.70 | 25.53 | 25.65 | +0.078% | 10,687 | +0.195% | |
| 2026-09-22 | 25.64 | 25.75 | 25.61 | 25.63 | -0.097% | 23,359 | +0.273% | |
| 2026-09-21 | 25.75 | 25.75 | 25.60 | 25.66 | -0.369% | 18,728 | +0.175% | |
| 2026-09-18 | 25.68 | 25.77 | 25.65 | 25.75 | +0.234% | 15,787 | -0.194% | |
| 2026-09-17 | 25.64 | 25.82 | 25.64 | 25.69 | -0.039% | 10,914 | +0.039% | |
| 2026-09-16 | 25.65 | 25.78 | 25.65 | 25.70 | -1.646% | 11,265 | 0.000% | Div $0.492 |
| 2026-09-15 | 25.90 | 26.13 | 25.90 | 26.13 | +0.616% | 18,447 | -1.646% | |
| 2026-09-14 | 25.85 | 25.99 | 25.85 | 25.97 | +0.309% | 9,539 | -1.040% | |
| 2026-09-11 | 25.99 | 25.99 | 25.79 | 25.89 | 0.000% | 9,428 | -0.734% | |
| 2026-09-10 | 25.93 | 25.93 | 25.73 | 25.89 | +0.113% | 16,068 | -0.734% | |
| 2026-09-09 | 25.93 | 25.96 | 25.82 | 25.86 | -0.382% | 32,115 | -0.622% | |
| 2026-09-08 | 25.93 | 26.00 | 25.87 | 25.96 | +0.154% | 8,516 | -1.002% | |
| 2026-09-04 | 25.91 | 26.00 | 25.86 | 25.92 | +0.310% | 7,359 | -0.849% | |
| 2026-09-03 | 26.00 | 26.09 | 25.84 | 25.84 | -0.232% | 15,175 | -0.542% | |
| 2026-09-02 | 25.95 | 26.02 | 25.77 | 25.90 | -0.461% | 7,401 | -0.772% | |
| 2026-09-01 | 26.02 | 26.15 | 25.93 | 26.02 | +0.115% | 9,801 | -1.230% | |
| 2026-08-31 | 26.00 | 26.00 | 25.77 | 25.99 | +0.040% | 28,071 | -1.116% | |
| 2026-08-28 | 26.00 | 26.11 | 25.97 | 25.98 | -0.270% | 12,409 | -1.076% | |
| 2026-08-27 | 25.93 | 26.09 | 25.87 | 26.05 | +0.731% | 15,077 | -1.344% | |
| 2026-08-26 | 25.85 | 25.92 | 25.77 | 25.86 | +0.236% | 8,786 | -0.623% | |
| 2026-08-25 | 25.94 | 25.94 | 25.76 | 25.80 | -0.271% | 26,767 | -0.388% | |
| 2026-08-24 | 25.94 | 25.94 | 25.86 | 25.87 | -0.231% | 4,907 | -0.657% | |
| 2026-08-21 | 25.93 | 25.94 | 25.85 | 25.93 | +0.008% | 13,231 | -0.887% | |
| 2026-08-20 | 25.88 | 25.95 | 25.84 | 25.93 | +0.340% | 27,836 | -0.879% | |
| 2026-08-19 | 25.77 | 25.88 | 25.75 | 25.84 | +0.155% | 27,344 | -0.542% | |
| 2026-08-18 | 25.76 | 25.87 | 25.76 | 25.80 | -0.309% | 9,607 | -0.388% | |
| 2026-08-17 | 25.82 | 25.88 | 25.77 | 25.88 | +0.465% | 11,386 | -0.695% | |
| 2026-08-14 | 25.75 | 25.82 | 25.75 | 25.76 | +0.039% | 14,035 | -0.233% | |
| 2026-08-13 | 25.77 | 25.77 | 25.71 | 25.75 | -0.039% | 13,771 | -0.194% | |
| 2026-08-12 | 25.72 | 25.77 | 25.70 | 25.76 | +0.039% | 17,439 | -0.233% | |
| 2026-08-11 | 25.70 | 25.79 | 25.70 | 25.75 | +0.039% | 30,840 | -0.194% | |
| 2026-08-10 | 25.72 | 25.80 | 25.71 | 25.74 | -0.039% | 16,949 | -0.155% | |
| 2026-08-07 | 25.67 | 25.94 | 25.67 | 25.75 | +0.195% | 7,591 | -0.194% | |
| 2026-08-06 | 25.77 | 25.83 | 25.70 | 25.70 | -0.194% | 13,913 | 0.000% | |
| 2026-08-05 | 25.87 | 25.95 | 25.75 | 25.75 | -0.387% | 7,738 | -0.194% | |
| 2026-08-04 | 25.88 | 25.95 | 25.80 | 25.85 | +0.039% | 13,525 | -0.580% | |
| 2026-08-03 | 25.80 | 25.87 | 25.72 | 25.84 | +0.467% | 16,591 | -0.542% | |
| 2026-07-31 | 25.65 | 25.79 | 25.51 | 25.72 | +0.312% | 48,313 | -0.078% | |
| 2026-07-30 | 25.62 | 25.83 | 25.57 | 25.64 | +0.156% | 19,763 | +0.234% | |
| 2026-07-29 | 25.74 | 25.74 | 25.51 | 25.60 | -0.195% | 27,568 | +0.391% | |
| 2026-07-28 | 25.68 | 25.78 | 25.60 | 25.65 | +0.078% | 18,719 | +0.195% | |
| 2026-07-27 | 25.83 | 25.83 | 25.60 | 25.63 | +0.117% | 13,116 | +0.273% | |
| 2026-07-24 | 25.66 | 25.80 | 25.51 | 25.60 | -0.486% | 64,730 | +0.391% | |
| 2026-07-23 | 25.66 | 25.80 | 25.61 | 25.73 | -0.291% | 19,384 | -0.097% | |
| 2026-07-22 | 25.77 | 25.87 | 25.77 | 25.80 | +0.078% | 7,967 | -0.388% | |
| 2026-07-21 | 25.79 | 25.84 | 25.77 | 25.78 | -0.194% | 10,842 | -0.310% | |
| 2026-07-20 | 25.83 | 25.88 | 25.78 | 25.83 | -0.193% | 15,504 | -0.503% | |
| 2026-07-17 | 25.81 | 25.88 | 25.80 | 25.88 | +0.075% | 15,501 | -0.696% | |
| 2026-07-16 | 25.81 | 25.86 | 25.71 | 25.86 | +0.273% | 9,377 | -0.621% | |
| 2026-07-15 | 25.76 | 25.87 | 25.76 | 25.79 | -0.193% | 12,924 | -0.349% | |
| 2026-07-14 | 25.87 | 25.88 | 25.81 | 25.84 | -0.155% | 6,855 | -0.542% | |
| 2026-07-13 | 25.90 | 25.90 | 25.81 | 25.88 | -0.116% | 11,102 | -0.696% | |
| 2026-07-10 | 25.85 | 25.91 | 25.84 | 25.91 | +0.155% | 8,097 | -0.810% | |
| 2026-07-09 | 25.83 | 25.88 | 25.76 | 25.87 | +0.155% | 13,121 | -0.657% | |
| 2026-07-08 | 25.83 | 25.84 | 25.70 | 25.83 | +0.039% | 8,571 | -0.503% | |
| 2026-07-07 | 25.80 | 25.90 | 25.80 | 25.82 | -0.116% | 13,461 | -0.465% | |
| 2026-07-06 | 25.85 | 25.94 | 25.75 | 25.85 | +0.077% | 44,955 | -0.580% | |
| 2026-07-02 | 25.80 | 25.85 | 25.72 | 25.83 | +0.155% | 15,443 | -0.503% | |
| 2026-07-01 | 25.79 | 25.87 | 25.73 | 25.79 | +0.350% | 35,595 | -0.349% | |
| 2026-06-30 | 25.79 | 25.88 | 25.58 | 25.70 | +0.019% | 376,442 | 0.000% | |
| 2026-06-29 | 25.62 | 25.89 | 25.57 | 25.70 | +0.215% | 54,151 | +0.019% | |
| 2026-06-26 | 25.60 | 25.74 | 25.56 | 25.64 | +0.078% | 21,883 | +0.234% | |
| 2026-06-25 | 25.74 | 25.79 | 25.51 | 25.62 | +0.039% | 27,548 | +0.312% | |
| 2026-06-24 | 25.75 | 25.85 | 25.61 | 25.61 | -0.737% | 38,797 | +0.351% | |
| 2026-06-23 | 25.89 | 25.99 | 25.71 | 25.80 | +0.195% | 48,949 | -0.388% | |
| 2026-06-22 | 26.23 | 26.23 | 25.75 | 25.75 | -1.379% | 22,440 | -0.194% | |
| 2026-06-18 | 26.12 | 26.19 | 26.05 | 26.11 | +0.423% | 39,210 | -1.570% | |
| 2026-06-17 | 26.02 | 26.04 | 25.83 | 26.00 | +0.270% | 10,622 | -1.154% | |
| 2026-06-16 | 26.08 | 26.08 | 25.92 | 25.93 | -0.575% | 16,421 | -0.887% | |
| 2026-06-15 | 26.05 | 26.15 | 26.00 | 26.08 | -1.025% | 14,860 | -1.457% | Div $0.492 |
| 2026-06-12 | 26.28 | 26.38 | 26.20 | 26.35 | +0.247% | 7,937 | -2.467% | |
| 2026-06-11 | 26.35 | 26.35 | 26.20 | 26.29 | -0.247% | 12,393 | -2.226% | |
| 2026-06-10 | 26.22 | 26.39 | 26.20 | 26.35 | +0.190% | 18,364 | -2.467% | |
| 2026-06-09 | 26.16 | 26.30 | 26.13 | 26.30 | +0.343% | 17,248 | -2.281% | |
| 2026-06-08 | 26.13 | 26.26 | 26.06 | 26.21 | +0.229% | 22,535 | -1.946% | |
| 2026-06-05 | 26.09 | 26.20 | 25.86 | 26.15 | 0.000% | 23,046 | -1.721% | |
| 2026-06-04 | 26.16 | 26.20 | 26.07 | 26.15 | -0.191% | 10,487 | -1.721% | |
| 2026-06-03 | 26.15 | 26.23 | 26.08 | 26.20 | -0.114% | 13,701 | -1.908% | |
| 2026-06-02 | 26.24 | 26.34 | 26.20 | 26.23 | -0.038% | 16,697 | -2.021% | |
| 2026-06-01 | 26.17 | 26.24 | 26.13 | 26.24 | +0.344% | 14,488 | -2.058% | |
| 2026-05-29 | 26.30 | 26.32 | 26.11 | 26.15 | -0.457% | 46,919 | -1.721% | |
| 2026-05-28 | 26.36 | 26.40 | 26.26 | 26.27 | -0.379% | 7,715 | -2.170% | |
| 2026-05-27 | 26.25 | 26.38 | 26.25 | 26.37 | -0.038% | 11,169 | -2.541% | |
| 2026-05-26 | 26.24 | 26.38 | 26.24 | 26.38 | +0.534% | 28,825 | -2.578% | |
| 2026-05-22 | 26.21 | 26.33 | 26.20 | 26.24 | -0.304% | 21,847 | -2.058% | |
| 2026-05-21 | 26.23 | 26.40 | 26.23 | 26.32 | -0.133% | 14,232 | -2.356% | |
| 2026-05-20 | 26.38 | 26.40 | 26.35 | 26.36 | +0.209% | 13,959 | -2.485% | |
| 2026-05-19 | 26.21 | 26.38 | 26.20 | 26.30 | +0.091% | 7,886 | -2.281% | |
| 2026-05-18 | 26.34 | 26.35 | 26.20 | 26.28 | +0.290% | 13,070 | -2.192% | |
| 2026-05-15 | 26.27 | 26.30 | 26.20 | 26.20 | -0.532% | 5,072 | -1.908% | |
| 2026-05-14 | 26.37 | 26.37 | 26.28 | 26.34 | -0.038% | 4,988 | -2.430% | |
| 2026-05-13 | 26.26 | 26.35 | 26.26 | 26.35 | +0.190% | 8,456 | -2.467% | |
| 2026-05-12 | 26.19 | 26.40 | 26.19 | 26.30 | 0.000% | 11,211 | -2.281% | |
| 2026-05-11 | 26.15 | 26.40 | 26.15 | 26.30 | +0.267% | 17,326 | -2.281% | |
| 2026-05-08 | 26.16 | 26.32 | 26.11 | 26.23 | +0.344% | 15,282 | -2.021% | |
| 2026-05-07 | 26.12 | 26.25 | 26.12 | 26.14 | +0.038% | 15,783 | -1.683% | |
| 2026-05-06 | 26.11 | 26.24 | 26.11 | 26.13 | +0.038% | 18,829 | -1.646% | |
| 2026-05-05 | 26.11 | 26.19 | 26.08 | 26.12 | -0.038% | 22,267 | -1.608% | |
| 2026-05-04 | 26.10 | 26.17 | 26.04 | 26.13 | -0.115% | 11,616 | -1.646% | |
| 2026-05-01 | 26.18 | 26.19 | 26.11 | 26.16 | +0.115% | 13,697 | -1.758% | |
| 2026-04-30 | 26.19 | 26.29 | 26.10 | 26.13 | -0.115% | 70,180 | -1.646% | |
| 2026-04-29 | 26.23 | 26.27 | 26.09 | 26.16 | -0.076% | 20,903 | -1.758% | |
| 2026-04-28 | 26.18 | 26.30 | 26.18 | 26.18 | -0.114% | 12,920 | -1.833% | |
| 2026-04-27 | 26.28 | 26.40 | 26.18 | 26.21 | -0.720% | 10,209 | -1.946% | |
| 2026-04-24 | 26.30 | 26.40 | 26.27 | 26.40 | +0.304% | 13,047 | -2.652% | |
| 2026-04-23 | 26.12 | 26.36 | 26.11 | 26.32 | +0.573% | 12,376 | -2.356% | |
| 2026-04-22 | 26.13 | 26.33 | 26.13 | 26.17 | +0.134% | 5,226 | -1.796% | |
| 2026-04-21 | 26.10 | 26.25 | 26.10 | 26.14 | -0.172% | 15,826 | -1.664% | |
| 2026-04-20 | 26.35 | 26.35 | 26.18 | 26.18 | -0.229% | 7,934 | -1.833% | |
| 2026-04-17 | 26.37 | 26.37 | 26.24 | 26.24 | +0.038% | 5,949 | -2.058% | |
| 2026-04-16 | 26.37 | 26.37 | 26.21 | 26.23 | -0.455% | 10,586 | -2.021% | |
| 2026-04-15 | 26.37 | 26.39 | 26.25 | 26.35 | -0.038% | 23,768 | -2.467% | |
| 2026-04-14 | 26.27 | 26.40 | 26.20 | 26.36 | +0.611% | 30,189 | -2.504% | |
| 2026-04-13 | 26.27 | 26.33 | 26.19 | 26.20 | +0.115% | 8,429 | -1.908% | |
| 2026-04-10 | 26.20 | 26.29 | 26.11 | 26.17 | -0.096% | 11,893 | -1.796% | |
| 2026-04-09 | 26.19 | 26.33 | 26.12 | 26.20 | +0.557% | 55,085 | -1.890% | |
| 2026-04-08 | 26.15 | 26.15 | 26.04 | 26.05 | -0.077% | 8,548 | -1.344% | |
| 2026-04-07 | 26.05 | 26.12 | 26.01 | 26.07 | -0.153% | 17,804 | -1.419% | |
| 2026-04-06 | 26.18 | 26.18 | 26.07 | 26.11 | +0.230% | 8,676 | -1.570% | |
| 2026-04-02 | 25.91 | 26.06 | 25.91 | 26.05 | +0.192% | 9,933 | -1.344% | |
| 2026-04-01 | 25.85 | 26.03 | 25.85 | 26.00 | +1.049% | 36,241 | -1.154% | |
| 2026-03-31 | 26.08 | 26.14 | 25.73 | 25.73 | -0.886% | 195,639 | -0.117% | |
| 2026-03-30 | 26.07 | 26.15 | 25.90 | 25.96 | -0.115% | 13,613 | -1.002% | |
| 2026-03-27 | 25.95 | 26.08 | 25.90 | 25.99 | +0.309% | 13,880 | -1.116% | |
| 2026-03-26 | 25.92 | 26.15 | 25.91 | 25.91 | -0.308% | 11,909 | -0.810% | |
| 2026-03-25 | 26.03 | 26.19 | 25.95 | 25.99 | -0.421% | 9,784 | -1.116% | |
| 2026-03-24 | 26.10 | 26.15 | 25.96 | 26.10 | 0.000% | 10,722 | -1.533% | |
| 2026-03-23 | 26.00 | 26.28 | 26.00 | 26.10 | -0.038% | 9,270 | -1.533% | |
| 2026-03-20 | 25.96 | 26.11 | 25.90 | 26.11 | +0.346% | 48,123 | -1.570% | |
| 2026-03-19 | 26.13 | 26.15 | 26.00 | 26.02 | -0.535% | 13,907 | -1.230% | |
| 2026-03-18 | 26.20 | 26.29 | 26.11 | 26.16 | +0.153% | 10,304 | -1.758% | |
| 2026-03-17 | 26.03 | 26.34 | 26.03 | 26.12 | -1.397% | 13,780 | -1.608% | Div $0.492 |
| 2026-03-16 | 26.55 | 26.61 | 26.37 | 26.49 | -0.113% | 30,826 | -2.982% | |
| 2026-03-13 | 26.55 | 26.55 | 26.36 | 26.52 | +0.151% | 13,575 | -3.092% | |
| 2026-03-12 | 26.38 | 26.55 | 26.38 | 26.48 | +0.379% | 20,477 | -2.946% | |
| 2026-03-11 | 26.50 | 26.57 | 26.32 | 26.38 | -0.415% | 6,179 | -2.578% | |
| 2026-03-10 | 26.34 | 26.57 | 26.34 | 26.49 | +0.646% | 31,244 | -2.982% | |
| 2026-03-09 | 26.30 | 26.36 | 26.25 | 26.32 | -0.227% | 11,271 | -2.356% | |
| 2026-03-06 | 26.31 | 26.38 | 26.25 | 26.38 | +0.266% | 8,222 | -2.578% | |
| 2026-03-05 | 26.33 | 26.37 | 26.29 | 26.31 | -0.038% | 6,369 | -2.319% | |
| 2026-03-04 | 26.17 | 26.36 | 26.17 | 26.32 | +0.381% | 9,113 | -2.356% | |
| 2026-03-03 | 26.10 | 26.26 | 26.05 | 26.22 | +0.575% | 27,131 | -1.983% | |
| 2026-03-02 | 26.05 | 26.17 | 26.05 | 26.07 | +0.077% | 10,601 | -1.419% | |
| 2026-02-27 | 26.18 | 26.20 | 25.87 | 26.05 | -0.573% | 183,535 | -1.344% | |
| 2026-02-26 | 26.24 | 26.24 | 26.17 | 26.20 | -0.190% | 18,867 | -1.908% | |
| 2026-02-25 | 26.21 | 26.25 | 26.17 | 26.25 | +0.038% | 17,027 | -2.095% | |
| 2026-02-24 | 26.23 | 26.26 | 26.17 | 26.24 | +0.229% | 17,891 | -2.058% | |
| 2026-02-23 | 26.20 | 26.26 | 26.11 | 26.18 | -0.229% | 17,611 | -1.833% | |
| 2026-02-20 | 26.29 | 26.34 | 26.24 | 26.24 | -0.190% | 6,380 | -2.058% | |
| 2026-02-19 | 26.10 | 26.31 | 26.10 | 26.29 | +0.574% | 17,304 | -2.244% | |
| 2026-02-18 | 26.33 | 26.40 | 26.02 | 26.14 | -1.135% | 53,542 | -1.683% | |
| 2026-02-17 | 26.48 | 26.48 | 26.25 | 26.44 | +0.076% | 40,005 | -2.799% | |
| 2026-02-13 | 26.34 | 26.47 | 26.34 | 26.42 | +0.076% | 8,481 | -2.725% | |
| 2026-02-12 | 26.46 | 26.47 | 26.39 | 26.40 | +0.190% | 10,880 | -2.652% | |
| 2026-02-11 | 26.42 | 26.42 | 26.35 | 26.35 | -0.038% | 5,302 | -2.467% | |
| 2026-02-10 | 26.44 | 26.44 | 26.35 | 26.36 | -0.152% | 4,408 | -2.504% | |
| 2026-02-09 | 26.41 | 26.47 | 26.31 | 26.40 | +0.228% | 6,701 | -2.652% | |
| 2026-02-06 | 26.34 | 26.39 | 26.31 | 26.34 | -0.227% | 6,882 | -2.430% | |
| 2026-02-05 | 26.28 | 26.44 | 26.28 | 26.40 | +0.152% | 9,724 | -2.652% | |
| 2026-02-04 | 26.30 | 26.41 | 26.27 | 26.36 | +0.266% | 21,947 | -2.504% | |
| 2026-02-03 | 26.29 | 26.30 | 26.17 | 26.29 | +0.305% | 14,025 | -2.244% | |
| 2026-02-02 | 26.19 | 26.42 | 26.19 | 26.21 | +0.076% | 14,075 | -1.946% | |
| 2026-01-30 | 26.23 | 26.40 | 26.19 | 26.19 | -0.191% | 78,846 | -1.871% | |
| 2026-01-29 | 26.23 | 26.55 | 26.21 | 26.24 | 0.000% | 21,972 | -2.058% | |
| 2026-01-28 | 26.28 | 26.38 | 26.21 | 26.24 | -0.152% | 15,621 | -2.058% | |
| 2026-01-27 | 26.38 | 26.45 | 26.26 | 26.28 | -0.793% | 19,151 | -2.207% | |
| 2026-01-26 | 26.45 | 26.58 | 26.43 | 26.49 | -0.526% | 9,501 | -2.982% | |
| 2026-01-23 | 26.50 | 26.67 | 26.41 | 26.63 | +0.604% | 20,444 | -3.492% | |
| 2026-01-22 | 26.29 | 26.47 | 26.29 | 26.47 | +0.685% | 27,866 | -2.909% | |
| 2026-01-21 | 26.29 | 26.33 | 26.25 | 26.29 | +0.344% | 6,611 | -2.244% | |
| 2026-01-20 | 26.19 | 26.27 | 26.13 | 26.20 | 0.000% | 16,523 | -1.908% | |
| 2026-01-16 | 26.18 | 26.31 | 26.18 | 26.20 | +0.076% | 3,720 | -1.908% | |
| 2026-01-15 | 26.29 | 26.29 | 26.13 | 26.18 | +0.191% | 14,655 | -1.833% | |
| 2026-01-14 | 26.29 | 26.30 | 26.10 | 26.13 | -0.514% | 17,461 | -1.646% | |
| 2026-01-13 | 26.21 | 26.34 | 26.21 | 26.27 | -0.323% | 7,841 | -2.151% | |
| 2026-01-12 | 26.22 | 26.37 | 26.21 | 26.35 | +0.457% | 10,837 | -2.467% | |
| 2026-01-09 | 26.25 | 26.27 | 26.20 | 26.23 | +0.077% | 14,764 | -2.021% | |
| 2026-01-08 | 26.26 | 26.27 | 26.21 | 26.21 | +0.038% | 14,855 | -1.946% | |
| 2026-01-07 | 26.05 | 26.28 | 26.05 | 26.20 | +0.422% | 26,657 | -1.908% | |
| 2026-01-06 | 26.02 | 26.29 | 26.02 | 26.09 | +0.154% | 28,492 | -1.495% | |
| 2026-01-05 | 26.07 | 26.20 | 26.04 | 26.05 | +0.038% | 16,346 | -1.344% | |
| 2026-01-02 | 26.02 | 26.11 | 25.95 | 26.04 | +0.231% | 30,248 | -1.306% | |
| 2025-12-31 | 25.92 | 26.09 | 25.83 | 25.98 | +0.581% | 116,788 | -1.078% | |
| 2025-12-30 | 25.89 | 25.89 | 25.79 | 25.83 | +0.136% | 26,296 | -0.503% | |
| 2025-12-29 | 25.85 | 25.99 | 25.75 | 25.80 | -0.058% | 27,547 | -0.368% | |
| 2025-12-26 | 25.72 | 25.91 | 25.72 | 25.81 | +0.078% | 24,654 | -0.426% | |
| 2025-12-24 | 25.78 | 25.83 | 25.74 | 25.79 | +0.039% | 14,630 | -0.349% | |
| 2025-12-23 | 25.78 | 25.93 | 25.78 | 25.78 | -0.348% | 34,581 | -0.310% | |
| 2025-12-22 | 25.88 | 25.91 | 25.84 | 25.87 | +0.039% | 13,884 | -0.657% | |
| 2025-12-19 | 25.85 | 25.95 | 25.85 | 25.86 | -0.116% | 33,214 | -0.619% | |
| 2025-12-18 | 25.83 | 25.97 | 25.83 | 25.89 | 0.000% | 28,124 | -0.734% | |
| 2025-12-17 | 25.87 | 25.95 | 25.81 | 25.89 | +0.116% | 24,296 | -0.734% | |
| 2025-12-16 | 25.97 | 26.10 | 25.84 | 25.86 | -2.378% | 69,116 | -0.619% | Div $0.492 |
| 2025-12-15 | 26.44 | 26.52 | 26.38 | 26.49 | +0.076% | 13,763 | -2.982% | |
| 2025-12-12 | 26.39 | 26.53 | 26.39 | 26.47 | -0.076% | 9,487 | -2.909% | |
| 2025-12-11 | 26.34 | 26.49 | 26.34 | 26.49 | +0.417% | 34,789 | -2.982% | |
| 2025-12-10 | 26.40 | 26.47 | 26.32 | 26.38 | +0.152% | 14,689 | -2.578% | |
| 2025-12-09 | 26.37 | 26.47 | 26.33 | 26.34 | +0.114% | 10,581 | -2.430% | |
| 2025-12-08 | 26.44 | 26.47 | 26.30 | 26.31 | -0.038% | 8,444 | -2.319% | |
| 2025-12-05 | 26.43 | 26.47 | 26.30 | 26.32 | +0.048% | 14,098 | -2.356% | |
| 2025-12-04 | 26.31 | 26.41 | 26.25 | 26.31 | +0.105% | 22,660 | -2.309% | |
| 2025-12-03 | 26.37 | 26.43 | 26.28 | 26.28 | -0.114% | 13,862 | -2.207% | |
| 2025-12-02 | 26.30 | 26.44 | 26.22 | 26.31 | -0.286% | 19,266 | -2.319% | |
| 2025-12-01 | 26.29 | 26.53 | 26.29 | 26.39 | +0.363% | 12,829 | -2.598% | |
| 2025-11-28 | 26.43 | 26.58 | 26.21 | 26.29 | -0.303% | 48,579 | -2.244% | |
| 2025-11-26 | 26.34 | 26.57 | 26.34 | 26.37 | +0.304% | 4,231 | -2.541% | |
| 2025-11-25 | 26.31 | 26.51 | 26.28 | 26.29 | 0.000% | 7,161 | -2.244% | |
| 2025-11-24 | 26.40 | 26.58 | 26.23 | 26.29 | -0.567% | 12,832 | -2.244% | |
| 2025-11-21 | 26.26 | 26.61 | 26.20 | 26.44 | +0.494% | 25,988 | -2.799% | |
| 2025-11-20 | 26.39 | 26.49 | 26.25 | 26.31 | +0.076% | 14,548 | -2.319% | |
| 2025-11-19 | 26.28 | 26.40 | 26.27 | 26.29 | +0.076% | 11,220 | -2.244% | |
| 2025-11-18 | 26.32 | 26.34 | 26.20 | 26.27 | +0.076% | 71,990 | -2.170% | |
| 2025-11-17 | 26.22 | 26.68 | 26.20 | 26.25 | -0.606% | 26,048 | -2.095% | |
| 2025-11-14 | 26.20 | 26.57 | 26.20 | 26.41 | +0.152% | 7,231 | -2.688% | |
| 2025-11-13 | 26.54 | 26.54 | 26.26 | 26.37 | -0.905% | 12,475 | -2.541% | |
| 2025-11-12 | 26.76 | 26.76 | 26.53 | 26.61 | -0.324% | 4,391 | -3.423% | |
| 2025-11-11 | 26.66 | 26.74 | 26.65 | 26.70 | +0.360% | 11,557 | -3.736% | |
| 2025-11-10 | 26.60 | 26.70 | 26.55 | 26.60 | -0.036% | 6,701 | -3.390% | |
| 2025-11-07 | 26.53 | 26.61 | 26.53 | 26.61 | +0.306% | 3,558 | -3.424% | |
| 2025-11-06 | 26.64 | 26.77 | 26.46 | 26.53 | -0.038% | 3,518 | -3.129% | |
| 2025-11-05 | 26.38 | 26.58 | 26.38 | 26.54 | +0.590% | 6,343 | -3.165% | |
| 2025-11-04 | 26.36 | 26.55 | 26.36 | 26.38 | +0.053% | 6,654 | -2.594% | |
| 2025-11-03 | 26.45 | 26.60 | 26.30 | 26.37 | -0.112% | 12,858 | -2.542% | |
| 2025-10-31 | 26.60 | 26.88 | 26.31 | 26.40 | -0.452% | 50,922 | -2.652% | |
| 2025-10-30 | 26.75 | 26.79 | 26.51 | 26.52 | -0.711% | 15,915 | -3.092% | |
| 2025-10-29 | 26.94 | 26.95 | 26.71 | 26.71 | -0.743% | 10,149 | -3.781% | |
| 2025-10-28 | 26.90 | 26.94 | 26.85 | 26.91 | -0.222% | 9,940 | -4.496% | |
| 2025-10-27 | 26.96 | 27.03 | 26.83 | 26.97 | 0.000% | 10,351 | -4.709% | |
| 2025-10-24 | 26.96 | 27.00 | 26.78 | 26.97 | +0.260% | 16,315 | -4.709% | |
| 2025-10-23 | 26.80 | 26.90 | 26.69 | 26.90 | +0.373% | 14,249 | -4.461% | |
| 2025-10-22 | 26.80 | 26.80 | 26.50 | 26.80 | +0.375% | 29,031 | -4.104% | |
| 2025-10-21 | 26.65 | 26.74 | 26.55 | 26.70 | +0.451% | 14,620 | -3.745% | |
| 2025-10-20 | 26.49 | 26.59 | 26.49 | 26.58 | +0.530% | 7,083 | -3.311% | |
| 2025-10-17 | 26.63 | 26.65 | 26.44 | 26.44 | -0.151% | 13,404 | -2.799% | |
| 2025-10-16 | 26.54 | 26.63 | 26.44 | 26.48 | +0.151% | 9,070 | -2.946% | |
| 2025-10-15 | 26.51 | 26.63 | 26.40 | 26.44 | -0.601% | 35,754 | -2.799% | |
| 2025-10-14 | 26.64 | 26.69 | 26.50 | 26.60 | 0.000% | 13,493 | -3.383% | |
| 2025-10-13 | 26.64 | 26.68 | 26.52 | 26.60 | +0.453% | 8,816 | -3.383% | |
| 2025-10-10 | 26.74 | 26.75 | 26.48 | 26.48 | -1.046% | 17,575 | -2.946% | |
| 2025-10-09 | 26.80 | 26.80 | 26.66 | 26.76 | -0.149% | 13,611 | -3.961% | |
| 2025-10-08 | 26.88 | 26.90 | 26.74 | 26.80 | -0.298% | 11,448 | -4.104% | |
| 2025-10-07 | 26.85 | 26.91 | 26.77 | 26.88 | -0.260% | 12,392 | -4.390% | |
| 2025-10-06 | 26.92 | 26.97 | 26.86 | 26.95 | +0.410% | 9,207 | -4.638% | |
| 2025-10-03 | 26.69 | 26.87 | 26.69 | 26.84 | 0.000% | 3,326 | -4.247% | |
| 2025-10-02 | 26.78 | 26.93 | 26.66 | 26.84 | +0.187% | 19,832 | -4.247% | |
| 2025-10-01 | 26.76 | 26.82 | 26.59 | 26.79 | +0.714% | 16,408 | -4.069% | |
| 2025-09-30 | 26.79 | 26.91 | 26.50 | 26.60 | -0.075% | 72,660 | -3.383% | |
| 2025-09-29 | 26.64 | 26.84 | 26.60 | 26.62 | -0.150% | 12,042 | -3.456% | |
| 2025-09-26 | 26.71 | 26.97 | 26.63 | 26.66 | -0.448% | 17,529 | -3.601% | |
| 2025-09-25 | 26.74 | 26.78 | 26.63 | 26.78 | +0.150% | 4,655 | -4.033% | |
| 2025-09-24 | 26.75 | 26.77 | 26.70 | 26.74 | -0.112% | 6,080 | -3.889% | |
| 2025-09-23 | 26.84 | 26.99 | 26.77 | 26.77 | -0.594% | 6,976 | -3.997% | |
| 2025-09-22 | 26.95 | 26.97 | 26.77 | 26.93 | +0.074% | 6,773 | -4.567% | |
| 2025-09-19 | 26.66 | 26.91 | 26.66 | 26.91 | +0.854% | 12,190 | -4.496% | |
| 2025-09-18 | 26.67 | 26.76 | 26.65 | 26.68 | -0.440% | 5,782 | -3.681% | |
| 2025-09-17 | 26.80 | 26.92 | 26.68 | 26.80 | -0.037% | 11,362 | -4.104% | |
| 2025-09-16 | 26.70 | 26.85 | 26.66 | 26.81 | -1.252% | 6,500 | -4.140% | Div $0.492 |
| 2025-09-15 | 27.12 | 27.16 | 27.06 | 27.15 | +0.074% | 15,437 | -5.341% | |
| 2025-09-12 | 27.13 | 27.14 | 27.01 | 27.13 | +0.111% | 16,667 | -5.271% | |
| 2025-09-11 | 27.07 | 27.12 | 27.03 | 27.10 | +0.398% | 11,570 | -5.166% | |
| 2025-09-10 | 27.00 | 27.04 | 26.97 | 26.99 | +0.009% | 10,531 | -4.788% | |
| 2025-09-09 | 26.92 | 26.99 | 26.92 | 26.99 | -0.148% | 12,099 | -4.780% | |
| 2025-09-08 | 26.97 | 27.04 | 26.92 | 27.03 | +0.222% | 10,137 | -4.920% | |
| 2025-09-05 | 26.94 | 27.07 | 26.89 | 26.97 | +0.559% | 8,401 | -4.709% | |
| 2025-09-04 | 26.73 | 26.85 | 26.70 | 26.82 | +0.262% | 9,608 | -4.176% | |
| 2025-09-03 | 26.60 | 26.75 | 26.60 | 26.75 | +0.488% | 10,843 | -3.925% | |
| 2025-09-02 | 26.45 | 26.71 | 26.45 | 26.62 | +0.377% | 20,888 | -3.456% | |
| 2025-08-29 | 26.85 | 26.91 | 26.47 | 26.52 | -1.413% | 105,173 | -3.092% | |
| 2025-08-28 | 26.90 | 27.05 | 26.88 | 26.90 | -0.333% | 7,791 | -4.461% | |
| 2025-08-27 | 26.97 | 26.99 | 26.92 | 26.99 | 0.000% | 4,645 | -4.780% | |
| 2025-08-26 | 26.85 | 27.02 | 26.85 | 26.99 | +0.260% | 6,281 | -4.780% | |
| 2025-08-25 | 26.97 | 27.04 | 26.76 | 26.92 | -0.111% | 10,744 | -4.532% | |
| 2025-08-22 | 26.97 | 27.11 | 26.95 | 26.95 | -0.148% | 6,447 | -4.638% | |
| 2025-08-21 | 27.07 | 27.09 | 26.97 | 26.99 | -0.074% | 7,149 | -4.780% | |
| 2025-08-20 | 27.05 | 27.11 | 26.97 | 27.01 | -0.258% | 5,327 | -4.850% | |
| 2025-08-19 | 26.88 | 27.14 | 26.84 | 27.08 | +0.669% | 35,615 | -5.096% | |
| 2025-08-18 | 27.00 | 27.00 | 26.87 | 26.90 | -0.111% | 5,908 | -4.461% | |
| 2025-08-15 | 26.95 | 26.96 | 26.86 | 26.93 | -0.037% | 10,452 | -4.567% | |
| 2025-08-14 | 26.82 | 26.95 | 26.82 | 26.94 | +0.074% | 15,257 | -4.603% | |
| 2025-08-13 | 26.88 | 26.97 | 26.80 | 26.92 | +0.149% | 24,630 | -4.532% | |
| 2025-08-12 | 26.80 | 26.98 | 26.77 | 26.88 | +0.524% | 13,457 | -4.390% | |
| 2025-08-11 | 26.72 | 26.83 | 26.72 | 26.74 | -0.037% | 21,585 | -3.889% | |
| 2025-08-08 | 26.80 | 26.80 | 26.75 | 26.75 | +0.075% | 1,376 | -3.925% | |
| 2025-08-07 | 26.77 | 26.78 | 26.64 | 26.73 | +0.112% | 20,977 | -3.853% | |
| 2025-08-06 | 26.74 | 26.80 | 26.62 | 26.70 | +0.301% | 11,380 | -3.745% | |
| 2025-08-05 | 26.76 | 26.83 | 26.62 | 26.62 | -0.635% | 16,281 | -3.456% | |
| 2025-08-04 | 26.84 | 26.87 | 26.72 | 26.79 | +0.337% | 17,270 | -4.069% | |
| 2025-08-01 | 26.70 | 26.73 | 26.67 | 26.70 | -0.037% | 16,427 | -3.745% | |
| 2025-07-31 | 26.60 | 26.76 | 26.53 | 26.71 | +0.527% | 86,310 | -3.781% | |
| 2025-07-30 | 26.60 | 26.79 | 26.57 | 26.57 | -0.412% | 10,595 | -3.274% | |
| 2025-07-29 | 26.48 | 26.70 | 26.45 | 26.68 | +0.870% | 56,755 | -3.673% | |
| 2025-07-28 | 26.29 | 26.47 | 26.29 | 26.45 | +0.227% | 8,015 | -2.836% | |
| 2025-07-25 | 26.30 | 26.42 | 26.30 | 26.39 | +0.152% | 18,753 | -2.615% | |
| 2025-07-24 | 26.44 | 26.44 | 26.28 | 26.35 | +0.011% | 16,372 | -2.467% | |
| 2025-07-23 | 26.36 | 26.37 | 26.30 | 26.35 | -0.200% | 4,327 | -2.456% | |
| 2025-07-22 | 26.35 | 26.40 | 26.25 | 26.40 | +0.418% | 65,454 | -2.652% | |
| 2025-07-21 | 26.29 | 26.33 | 26.21 | 26.29 | 0.000% | 17,160 | -2.244% | |
| 2025-07-18 | 26.30 | 26.30 | 26.23 | 26.29 | -0.114% | 13,806 | -2.244% | |
| 2025-07-17 | 26.35 | 26.37 | 26.26 | 26.32 | -0.190% | 21,871 | -2.356% | |
| 2025-07-16 | 26.46 | 26.46 | 26.30 | 26.37 | -0.415% | 11,435 | -2.541% | |
| 2025-07-15 | 26.40 | 26.49 | 26.30 | 26.48 | +0.417% | 20,839 | -2.946% | |
| 2025-07-14 | 26.40 | 26.48 | 26.30 | 26.37 | -0.378% | 23,913 | -2.541% | |
| 2025-07-11 | 26.44 | 26.48 | 26.35 | 26.47 | +0.227% | 9,667 | -2.909% | |
| 2025-07-10 | 26.40 | 26.45 | 26.36 | 26.41 | +0.228% | 8,978 | -2.688% | |
| 2025-07-09 | 26.25 | 26.43 | 26.25 | 26.35 | +0.152% | 12,011 | -2.467% | |
| 2025-07-08 | 26.27 | 26.34 | 26.20 | 26.31 | +0.420% | 13,575 | -2.319% | |
| 2025-07-07 | 26.21 | 26.27 | 26.03 | 26.20 | -0.190% | 13,963 | -1.908% | |
| 2025-07-03 | 26.23 | 26.34 | 26.23 | 26.25 | +0.153% | 6,346 | -2.095% | |
| 2025-07-02 | 26.12 | 26.29 | 26.11 | 26.21 | +0.268% | 13,570 | -1.946% | |
| 2025-07-01 | 25.97 | 26.39 | 25.97 | 26.14 | +0.888% | 18,105 | -1.683% | |
| 2025-06-30 | 26.01 | 26.17 | 25.82 | 25.91 | -0.231% | 381,189 | -0.810% | |
| 2025-06-27 | 26.17 | 26.19 | 25.95 | 25.97 | -0.498% | 44,272 | -1.040% | |
| 2025-06-26 | 26.14 | 26.18 | 26.06 | 26.10 | -0.609% | 31,002 | -1.533% | |
| 2025-06-25 | 26.25 | 26.34 | 26.16 | 26.26 | -0.038% | 49,681 | -2.133% | |
| 2025-06-24 | 26.31 | 26.36 | 26.19 | 26.27 | -0.114% | 37,091 | -2.170% | |
| 2025-06-23 | 26.36 | 26.36 | 26.26 | 26.30 | -0.228% | 37,067 | -2.281% | |
| 2025-06-20 | 26.44 | 26.45 | 26.25 | 26.36 | +0.038% | 44,136 | -2.504% | |
| 2025-06-18 | 26.48 | 26.48 | 26.35 | 26.35 | -0.303% | 20,516 | -2.467% | |
| 2025-06-17 | 26.43 | 26.52 | 26.41 | 26.43 | +0.038% | 29,268 | -2.762% | |
| 2025-06-16 | 26.51 | 26.65 | 26.42 | 26.42 | -0.302% | 29,984 | -2.725% | |
| 2025-06-13 | 26.65 | 26.70 | 26.39 | 26.50 | -1.997% | 14,197 | -3.019% | Div $0.492 |
| 2025-06-12 | 27.14 | 27.16 | 27.02 | 27.04 | -0.258% | 39,705 | -4.956% | |
| 2025-06-11 | 27.25 | 27.25 | 27.07 | 27.11 | -0.477% | 21,837 | -5.201% | |
| 2025-06-10 | 27.12 | 27.35 | 27.04 | 27.24 | +0.442% | 27,682 | -5.653% | |
| 2025-06-09 | 27.18 | 27.18 | 26.75 | 27.12 | +0.074% | 23,433 | -5.236% | |
| 2025-06-06 | 27.10 | 27.25 | 27.09 | 27.10 | -0.221% | 40,837 | -5.166% | |
| 2025-06-05 | 27.03 | 27.18 | 27.03 | 27.16 | +0.370% | 11,039 | -5.376% | |
| 2025-06-04 | 27.03 | 27.16 | 26.97 | 27.06 | +0.371% | 32,209 | -5.026% | |
| 2025-06-03 | 27.09 | 27.09 | 26.79 | 26.96 | -0.037% | 12,784 | -4.674% | |
| 2025-06-02 | 27.00 | 27.05 | 26.88 | 26.97 | -0.443% | 23,143 | -4.709% | |
| 2025-05-30 | 26.94 | 27.19 | 26.85 | 27.09 | +0.969% | 336,573 | -5.131% | |
| 2025-05-29 | 26.61 | 26.92 | 26.57 | 26.83 | +0.979% | 47,229 | -4.212% | |
| 2025-05-28 | 26.32 | 26.60 | 26.32 | 26.57 | +1.335% | 16,192 | -3.274% | |
| 2025-05-27 | 26.24 | 26.31 | 26.22 | 26.22 | -0.190% | 29,847 | -1.983% | |
| 2025-05-23 | 26.21 | 26.27 | 26.16 | 26.27 | +0.459% | 21,193 | -2.170% | |
| 2025-05-22 | 26.40 | 26.40 | 26.15 | 26.15 | -0.570% | 17,714 | -1.721% | |
| 2025-05-21 | 26.30 | 26.43 | 26.25 | 26.30 | 0.000% | 14,463 | -2.281% | |
| 2025-05-20 | 26.25 | 26.48 | 26.25 | 26.30 | +0.057% | 25,380 | -2.281% | |
| 2025-05-19 | 26.21 | 26.39 | 26.21 | 26.29 | +0.057% | 11,188 | -2.226% | |
| 2025-05-16 | 26.40 | 26.49 | 26.25 | 26.27 | -0.618% | 12,026 | -2.170% | |
| 2025-05-15 | 26.28 | 26.45 | 26.27 | 26.43 | +0.469% | 9,542 | -2.774% | |
| 2025-05-14 | 26.32 | 26.38 | 26.28 | 26.31 | +0.114% | 5,821 | -2.319% | |
| 2025-05-13 | 26.37 | 26.37 | 26.28 | 26.28 | +0.095% | 6,683 | -2.207% | |
| 2025-05-12 | 26.35 | 26.35 | 26.20 | 26.25 | +0.210% | 7,138 | -2.114% | |
| 2025-05-09 | 26.32 | 26.32 | 26.20 | 26.20 | -0.038% | 8,865 | -1.908% | |
| 2025-05-08 | 26.18 | 26.40 | 26.13 | 26.21 | -0.266% | 9,598 | -1.946% | |
| 2025-05-07 | 26.26 | 26.42 | 26.19 | 26.28 | +0.076% | 9,889 | -2.207% | |
| 2025-05-06 | 26.38 | 26.44 | 26.26 | 26.26 | +0.191% | 12,095 | -2.133% | |
| 2025-05-05 | 26.38 | 26.38 | 26.21 | 26.21 | -0.342% | 5,585 | -1.946% | |
| 2025-05-02 | 26.34 | 26.50 | 26.30 | 26.30 | -0.106% | 18,376 | -2.281% | |
| 2025-05-01 | 26.36 | 26.52 | 26.31 | 26.33 | +0.106% | 9,197 | -2.385% | |
| 2025-04-30 | 26.44 | 26.54 | 26.30 | 26.30 | +0.076% | 26,168 | -2.281% | |
| 2025-04-29 | 26.38 | 26.41 | 26.25 | 26.28 | +0.019% | 10,190 | -2.207% | |
| 2025-04-28 | 26.38 | 26.38 | 26.22 | 26.27 | +0.057% | 5,526 | -2.188% | |
| 2025-04-25 | 26.20 | 26.44 | 26.16 | 26.26 | +0.234% | 23,913 | -2.133% | |
| 2025-04-24 | 26.07 | 26.28 | 26.07 | 26.20 | +0.379% | 22,909 | -1.904% | |
| 2025-04-23 | 26.19 | 26.31 | 26.10 | 26.10 | -0.287% | 20,409 | -1.533% | |
| 2025-04-22 | 26.23 | 26.25 | 26.10 | 26.18 | +0.326% | 25,870 | -1.815% | |
| 2025-04-21 | 26.02 | 26.12 | 26.02 | 26.09 | +0.308% | 11,307 | -1.495% | |
| 2025-04-17 | 26.00 | 26.27 | 26.00 | 26.01 | +0.038% | 13,654 | -1.192% | |
| 2025-04-16 | 25.97 | 26.15 | 25.97 | 26.00 | -0.307% | 8,121 | -1.154% | |
| 2025-04-15 | 26.13 | 26.22 | 26.00 | 26.08 | 0.000% | 18,575 | -1.457% |