CHSCP
CHS Inc. 8% Cumulative Redeemable Pfd
stockNASDAQPreferred Stock
At CloseOct 2, 2026 3:59:30 PM EDT
26.20USD0.000%(0.00)15,904
22.25Bid29.79Ask7.54SpreadCHSCP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 26.24 | 26.46 | 26.20 | 26.20 | 0.000% | 17,140 | 0.000% | |
| 2026-10-01 | 26.03 | 26.21 | 26.03 | 26.20 | +0.038% | 10,367 | 0.000% | |
| 2026-09-30 | 26.00 | 26.26 | 25.99 | 26.19 | +0.808% | 74,521 | +0.038% | |
| 2026-09-29 | 25.90 | 25.98 | 25.90 | 25.98 | +0.231% | 22,028 | +0.847% | |
| 2026-09-28 | 25.91 | 25.95 | 25.86 | 25.92 | -0.231% | 17,607 | +1.080% | |
| 2026-09-25 | 25.97 | 26.00 | 25.88 | 25.98 | 0.000% | 7,640 | +0.847% | |
| 2026-09-24 | 25.87 | 25.98 | 25.85 | 25.98 | +0.386% | 14,612 | +0.847% | |
| 2026-09-23 | 25.92 | 25.95 | 25.86 | 25.88 | -0.462% | 13,732 | +1.236% | |
| 2026-09-22 | 25.95 | 26.18 | 25.95 | 26.00 | +0.193% | 10,720 | +0.769% | |
| 2026-09-21 | 26.20 | 26.20 | 25.93 | 25.95 | -0.575% | 24,290 | +0.963% | |
| 2026-09-18 | 26.17 | 26.22 | 26.07 | 26.10 | -0.344% | 10,366 | +0.383% | |
| 2026-09-17 | 26.15 | 26.34 | 26.08 | 26.19 | -0.456% | 32,933 | +0.038% | |
| 2026-09-16 | 26.26 | 26.39 | 26.15 | 26.31 | -1.350% | 8,888 | -0.418% | Div $0.500 |
| 2026-09-15 | 26.65 | 26.84 | 26.53 | 26.67 | -0.075% | 17,588 | -1.762% | |
| 2026-09-14 | 26.52 | 26.69 | 26.50 | 26.69 | +0.225% | 15,023 | -1.836% | |
| 2026-09-11 | 26.50 | 26.86 | 26.50 | 26.63 | +0.301% | 25,719 | -1.615% | |
| 2026-09-10 | 26.66 | 26.70 | 26.50 | 26.55 | -0.636% | 21,566 | -1.318% | |
| 2026-09-09 | 26.73 | 26.77 | 26.65 | 26.72 | -0.261% | 22,550 | -1.946% | |
| 2026-09-08 | 26.76 | 26.88 | 26.70 | 26.79 | +0.337% | 22,966 | -2.202% | |
| 2026-09-04 | 26.70 | 26.75 | 26.70 | 26.70 | -0.224% | 8,329 | -1.873% | |
| 2026-09-03 | 26.70 | 26.77 | 26.65 | 26.76 | +0.331% | 6,993 | -2.093% | |
| 2026-09-02 | 26.69 | 26.69 | 26.66 | 26.67 | +0.081% | 2,428 | -1.768% | |
| 2026-09-01 | 26.69 | 26.79 | 26.60 | 26.65 | -0.150% | 10,041 | -1.689% | |
| 2026-08-31 | 26.57 | 26.71 | 26.57 | 26.69 | +0.244% | 20,649 | -1.836% | |
| 2026-08-28 | 26.64 | 26.70 | 26.56 | 26.63 | -0.131% | 26,581 | -1.596% | |
| 2026-08-27 | 26.68 | 26.68 | 26.57 | 26.66 | -0.037% | 8,203 | -1.725% | |
| 2026-08-26 | 26.62 | 26.73 | 26.62 | 26.67 | +0.056% | 2,872 | -1.762% | |
| 2026-08-25 | 26.65 | 26.74 | 26.60 | 26.66 | +0.094% | 14,585 | -1.707% | |
| 2026-08-24 | 26.65 | 26.67 | 26.60 | 26.63 | -0.075% | 12,768 | -1.615% | |
| 2026-08-21 | 26.64 | 26.72 | 26.64 | 26.65 | -0.150% | 9,080 | -1.689% | |
| 2026-08-20 | 26.72 | 26.75 | 26.64 | 26.69 | -0.037% | 5,287 | -1.836% | |
| 2026-08-19 | 26.60 | 26.70 | 26.57 | 26.70 | +0.489% | 13,824 | -1.873% | |
| 2026-08-18 | 26.57 | 26.67 | 26.57 | 26.57 | -0.263% | 8,425 | -1.393% | |
| 2026-08-17 | 26.68 | 26.74 | 26.56 | 26.64 | -0.225% | 23,647 | -1.652% | |
| 2026-08-14 | 26.69 | 26.79 | 26.64 | 26.70 | +0.225% | 31,409 | -1.873% | |
| 2026-08-13 | 26.57 | 26.69 | 26.57 | 26.64 | +0.113% | 4,782 | -1.652% | |
| 2026-08-12 | 26.63 | 26.66 | 26.55 | 26.61 | +0.113% | 7,787 | -1.541% | |
| 2026-08-11 | 26.65 | 26.69 | 26.57 | 26.58 | -0.225% | 14,126 | -1.430% | |
| 2026-08-10 | 26.65 | 26.69 | 26.59 | 26.64 | -0.299% | 16,886 | -1.652% | |
| 2026-08-07 | 26.73 | 26.78 | 26.65 | 26.72 | +0.225% | 7,830 | -1.946% | |
| 2026-08-06 | 26.65 | 26.75 | 26.65 | 26.66 | -0.225% | 5,778 | -1.725% | |
| 2026-08-05 | 26.78 | 26.78 | 26.69 | 26.72 | -0.112% | 8,201 | -1.946% | |
| 2026-08-04 | 26.76 | 26.93 | 26.64 | 26.75 | +0.225% | 14,939 | -2.056% | |
| 2026-08-03 | 26.64 | 26.75 | 26.63 | 26.69 | 0.000% | 6,360 | -1.836% | |
| 2026-07-31 | 26.68 | 26.75 | 26.55 | 26.69 | +0.188% | 50,800 | -1.836% | |
| 2026-07-30 | 26.57 | 26.69 | 26.57 | 26.64 | -0.038% | 15,599 | -1.652% | |
| 2026-07-29 | 26.71 | 26.74 | 26.62 | 26.65 | +0.038% | 38,191 | -1.689% | |
| 2026-07-28 | 26.59 | 26.74 | 26.54 | 26.64 | +0.113% | 22,509 | -1.652% | |
| 2026-07-27 | 26.63 | 26.66 | 26.53 | 26.61 | +0.188% | 14,271 | -1.541% | |
| 2026-07-24 | 26.53 | 26.72 | 26.53 | 26.56 | -0.113% | 14,658 | -1.355% | |
| 2026-07-23 | 26.61 | 26.64 | 26.51 | 26.59 | -0.225% | 18,336 | -1.467% | |
| 2026-07-22 | 26.66 | 26.69 | 26.61 | 26.65 | -0.075% | 9,938 | -1.689% | |
| 2026-07-21 | 26.59 | 26.73 | 26.58 | 26.67 | +0.150% | 12,555 | -1.762% | |
| 2026-07-20 | 26.66 | 26.67 | 26.55 | 26.63 | -0.337% | 26,880 | -1.615% | |
| 2026-07-17 | 26.70 | 26.72 | 26.70 | 26.72 | +0.150% | 8,010 | -1.946% | |
| 2026-07-16 | 26.60 | 26.75 | 26.56 | 26.68 | +0.037% | 38,946 | -1.799% | |
| 2026-07-15 | 26.56 | 26.67 | 26.56 | 26.67 | +0.113% | 9,185 | -1.762% | |
| 2026-07-14 | 26.62 | 26.75 | 26.55 | 26.64 | -0.225% | 19,372 | -1.652% | |
| 2026-07-13 | 26.73 | 26.73 | 26.51 | 26.70 | -0.075% | 18,681 | -1.873% | |
| 2026-07-10 | 26.74 | 26.80 | 26.65 | 26.72 | -0.075% | 7,692 | -1.946% | |
| 2026-07-09 | 26.77 | 26.86 | 26.70 | 26.74 | -0.149% | 11,233 | -2.019% | |
| 2026-07-08 | 26.73 | 26.84 | 26.63 | 26.78 | -0.205% | 30,196 | -2.166% | |
| 2026-07-07 | 26.91 | 26.91 | 26.76 | 26.84 | -0.167% | 16,639 | -2.366% | |
| 2026-07-06 | 26.89 | 26.94 | 26.84 | 26.88 | -0.037% | 10,707 | -2.530% | |
| 2026-07-02 | 26.89 | 26.96 | 26.81 | 26.89 | +0.074% | 10,759 | -2.566% | |
| 2026-07-01 | 26.76 | 26.99 | 26.76 | 26.87 | +0.637% | 20,974 | -2.493% | |
| 2026-06-30 | 26.90 | 26.92 | 26.63 | 26.70 | -0.743% | 207,280 | -1.873% | |
| 2026-06-29 | 26.80 | 26.92 | 26.61 | 26.90 | +1.052% | 19,175 | -2.602% | |
| 2026-06-26 | 26.70 | 27.42 | 26.62 | 26.62 | -0.300% | 11,214 | -1.578% | |
| 2026-06-25 | 26.90 | 27.04 | 26.70 | 26.70 | -0.964% | 28,067 | -1.873% | |
| 2026-06-24 | 27.02 | 27.17 | 26.89 | 26.96 | -0.590% | 20,759 | -2.819% | |
| 2026-06-23 | 27.32 | 27.46 | 27.08 | 27.12 | -0.768% | 18,749 | -3.392% | |
| 2026-06-22 | 27.50 | 27.60 | 27.33 | 27.33 | -0.654% | 21,288 | -4.135% | |
| 2026-06-18 | 27.50 | 27.57 | 27.50 | 27.51 | 0.000% | 8,844 | -4.762% | |
| 2026-06-17 | 27.53 | 27.68 | 27.50 | 27.51 | -0.145% | 11,853 | -4.762% | |
| 2026-06-16 | 27.54 | 27.69 | 27.52 | 27.55 | -0.158% | 16,035 | -4.900% | |
| 2026-06-15 | 27.55 | 27.74 | 27.48 | 27.59 | -1.311% | 12,313 | -5.050% | Div $0.500 |
| 2026-06-12 | 27.75 | 27.99 | 27.75 | 27.96 | +0.431% | 10,425 | -6.295% | |
| 2026-06-11 | 27.82 | 27.86 | 27.71 | 27.84 | +0.360% | 5,053 | -5.891% | |
| 2026-06-10 | 27.66 | 27.92 | 27.55 | 27.74 | -0.162% | 12,934 | -5.552% | |
| 2026-06-09 | 27.59 | 27.95 | 27.53 | 27.79 | +0.926% | 20,831 | -5.705% | |
| 2026-06-08 | 27.59 | 27.65 | 27.50 | 27.53 | +0.146% | 8,151 | -4.831% | |
| 2026-06-05 | 27.53 | 27.69 | 27.42 | 27.49 | -0.218% | 18,699 | -4.693% | |
| 2026-06-04 | 27.55 | 27.70 | 27.55 | 27.55 | 0.000% | 5,411 | -4.900% | |
| 2026-06-03 | 27.56 | 27.70 | 27.51 | 27.55 | 0.000% | 13,781 | -4.900% | |
| 2026-06-02 | 27.61 | 27.73 | 27.54 | 27.55 | -0.542% | 5,321 | -4.900% | |
| 2026-06-01 | 27.55 | 27.70 | 27.53 | 27.70 | +0.691% | 6,843 | -5.415% | |
| 2026-05-29 | 27.71 | 27.78 | 27.50 | 27.51 | -0.854% | 32,252 | -4.762% | |
| 2026-05-28 | 27.54 | 27.79 | 27.54 | 27.75 | +0.715% | 12,905 | -5.575% | |
| 2026-05-27 | 27.71 | 27.79 | 27.52 | 27.55 | -0.793% | 35,568 | -4.900% | |
| 2026-05-26 | 27.81 | 27.95 | 27.72 | 27.77 | -0.108% | 6,093 | -5.654% | |
| 2026-05-22 | 27.77 | 27.94 | 27.73 | 27.80 | -0.161% | 4,352 | -5.756% | |
| 2026-05-21 | 27.72 | 27.86 | 27.71 | 27.84 | +0.451% | 8,012 | -5.908% | |
| 2026-05-20 | 28.02 | 28.02 | 27.65 | 27.72 | -0.574% | 8,695 | -5.483% | |
| 2026-05-19 | 27.93 | 27.93 | 27.70 | 27.88 | -0.215% | 6,645 | -6.026% | |
| 2026-05-18 | 27.91 | 28.00 | 27.88 | 27.94 | +0.143% | 9,199 | -6.228% | |
| 2026-05-15 | 27.91 | 27.99 | 27.85 | 27.90 | -0.322% | 3,354 | -6.093% | |
| 2026-05-14 | 27.90 | 27.99 | 27.82 | 27.99 | +0.359% | 5,634 | -6.395% | |
| 2026-05-13 | 27.83 | 27.89 | 27.79 | 27.89 | +0.514% | 11,901 | -6.060% | |
| 2026-05-12 | 27.86 | 27.90 | 27.72 | 27.75 | -0.261% | 4,748 | -5.577% | |
| 2026-05-11 | 27.77 | 27.84 | 27.71 | 27.82 | -0.090% | 8,437 | -5.823% | |
| 2026-05-08 | 27.81 | 27.90 | 27.71 | 27.84 | +0.342% | 5,216 | -5.908% | |
| 2026-05-07 | 27.75 | 27.84 | 27.70 | 27.75 | +0.181% | 6,287 | -5.586% | |
| 2026-05-06 | 27.79 | 27.80 | 27.60 | 27.70 | +0.199% | 13,458 | -5.415% | |
| 2026-05-05 | 27.66 | 27.80 | 27.55 | 27.64 | +0.308% | 17,151 | -5.227% | |
| 2026-05-04 | 27.67 | 27.75 | 27.55 | 27.56 | -0.181% | 8,122 | -4.935% | |
| 2026-05-01 | 27.78 | 27.78 | 27.61 | 27.61 | -0.217% | 10,572 | -5.107% | |
| 2026-04-30 | 27.72 | 27.84 | 27.65 | 27.67 | -0.144% | 19,095 | -5.313% | |
| 2026-04-29 | 27.79 | 27.86 | 27.66 | 27.71 | -0.036% | 7,913 | -5.449% | |
| 2026-04-28 | 27.87 | 27.87 | 27.72 | 27.72 | -0.144% | 10,679 | -5.483% | |
| 2026-04-27 | 27.84 | 27.90 | 27.66 | 27.76 | -0.144% | 10,624 | -5.620% | |
| 2026-04-24 | 27.66 | 27.90 | 27.59 | 27.80 | +0.506% | 18,718 | -5.755% | |
| 2026-04-23 | 27.68 | 27.75 | 27.55 | 27.66 | +0.181% | 13,466 | -5.278% | |
| 2026-04-22 | 27.66 | 27.79 | 27.56 | 27.61 | +0.181% | 8,464 | -5.107% | |
| 2026-04-21 | 27.58 | 27.97 | 27.52 | 27.56 | -0.362% | 9,785 | -4.935% | |
| 2026-04-20 | 27.62 | 27.84 | 27.59 | 27.66 | -0.180% | 11,664 | -5.278% | |
| 2026-04-17 | 27.81 | 27.83 | 27.69 | 27.71 | -0.288% | 5,774 | -5.449% | |
| 2026-04-16 | 27.87 | 27.95 | 27.79 | 27.79 | -0.305% | 6,865 | -5.721% | |
| 2026-04-15 | 27.98 | 28.00 | 27.75 | 27.88 | -0.340% | 8,188 | -6.009% | |
| 2026-04-14 | 27.87 | 28.05 | 27.75 | 27.97 | +0.902% | 17,785 | -6.328% | |
| 2026-04-13 | 27.69 | 27.86 | 27.69 | 27.72 | +0.129% | 5,755 | -5.483% | |
| 2026-04-10 | 27.63 | 27.84 | 27.63 | 27.68 | -0.057% | 5,427 | -5.362% | |
| 2026-04-09 | 27.58 | 27.71 | 27.58 | 27.70 | -0.029% | 5,296 | -5.415% | |
| 2026-04-08 | 27.71 | 27.71 | 27.60 | 27.71 | +0.391% | 13,205 | -5.442% | |
| 2026-04-07 | 27.55 | 27.64 | 27.50 | 27.60 | +0.218% | 19,818 | -5.072% | |
| 2026-04-06 | 27.68 | 27.72 | 27.51 | 27.54 | -0.018% | 12,431 | -4.866% | |
| 2026-04-02 | 27.37 | 27.68 | 27.35 | 27.55 | +0.639% | 12,311 | -4.883% | |
| 2026-04-01 | 27.37 | 27.55 | 27.37 | 27.37 | +0.440% | 20,586 | -4.275% | |
| 2026-03-31 | 27.87 | 28.00 | 27.25 | 27.25 | -1.642% | 112,309 | -3.853% | |
| 2026-03-30 | 27.90 | 28.15 | 27.62 | 27.70 | +0.271% | 18,120 | -5.432% | |
| 2026-03-27 | 27.76 | 28.00 | 27.51 | 27.63 | -0.468% | 15,927 | -5.176% | |
| 2026-03-26 | 27.87 | 27.96 | 27.60 | 27.76 | +0.217% | 22,871 | -5.620% | |
| 2026-03-25 | 27.88 | 28.47 | 27.70 | 27.70 | -0.108% | 12,421 | -5.415% | |
| 2026-03-24 | 27.72 | 27.92 | 27.72 | 27.73 | -0.252% | 21,813 | -5.517% | |
| 2026-03-23 | 27.90 | 28.08 | 27.78 | 27.80 | +0.506% | 9,931 | -5.755% | |
| 2026-03-20 | 28.00 | 28.00 | 27.64 | 27.66 | -0.931% | 8,047 | -5.278% | |
| 2026-03-19 | 28.02 | 28.29 | 27.92 | 27.92 | -0.782% | 8,461 | -6.160% | |
| 2026-03-18 | 28.49 | 28.49 | 28.08 | 28.14 | -1.780% | 7,293 | -6.894% | |
| 2026-03-17 | 28.30 | 28.83 | 28.00 | 28.65 | +0.809% | 16,235 | -8.551% | Div $0.500 |
| 2026-03-16 | 28.94 | 28.94 | 28.40 | 28.42 | -1.593% | 17,561 | -7.811% | |
| 2026-03-13 | 28.41 | 28.88 | 28.35 | 28.88 | +1.333% | 36,266 | -9.280% | |
| 2026-03-12 | 28.56 | 28.82 | 28.50 | 28.50 | +0.035% | 24,346 | -8.070% | |
| 2026-03-11 | 28.54 | 28.54 | 28.43 | 28.49 | -0.175% | 16,282 | -8.038% | |
| 2026-03-10 | 28.51 | 28.57 | 28.37 | 28.54 | +0.493% | 12,710 | -8.199% | |
| 2026-03-09 | 28.26 | 28.52 | 28.24 | 28.40 | -0.141% | 12,088 | -7.746% | |
| 2026-03-06 | 28.39 | 28.58 | 28.27 | 28.44 | -0.035% | 7,627 | -7.876% | |
| 2026-03-05 | 28.27 | 28.63 | 28.27 | 28.45 | +0.459% | 13,627 | -7.909% | |
| 2026-03-04 | 28.21 | 28.45 | 28.18 | 28.32 | -0.247% | 4,336 | -7.486% | |
| 2026-03-03 | 27.94 | 28.43 | 27.80 | 28.39 | +1.611% | 9,490 | -7.714% | |
| 2026-03-02 | 27.89 | 28.04 | 27.80 | 27.94 | +0.540% | 9,225 | -6.228% | |
| 2026-02-27 | 28.00 | 28.00 | 27.78 | 27.79 | -0.927% | 104,518 | -5.721% | |
| 2026-02-26 | 27.94 | 28.13 | 27.80 | 28.05 | +0.250% | 46,636 | -6.595% | |
| 2026-02-25 | 27.96 | 28.13 | 27.80 | 27.98 | +0.072% | 17,760 | -6.362% | |
| 2026-02-24 | 28.10 | 28.24 | 27.90 | 27.96 | -0.463% | 19,698 | -6.295% | |
| 2026-02-23 | 28.30 | 28.31 | 28.08 | 28.09 | -0.355% | 8,832 | -6.728% | |
| 2026-02-20 | 28.10 | 28.30 | 28.10 | 28.19 | -0.564% | 7,148 | -7.059% | |
| 2026-02-19 | 28.09 | 28.37 | 28.00 | 28.35 | +0.532% | 7,130 | -7.584% | |
| 2026-02-18 | 28.27 | 28.45 | 28.18 | 28.20 | -0.774% | 14,870 | -7.092% | |
| 2026-02-17 | 28.40 | 28.44 | 28.22 | 28.42 | -0.035% | 17,040 | -7.811% | |
| 2026-02-13 | 28.30 | 28.44 | 28.24 | 28.43 | -0.070% | 10,130 | -7.844% | |
| 2026-02-12 | 28.33 | 28.45 | 28.28 | 28.45 | +0.035% | 7,349 | -7.909% | |
| 2026-02-11 | 28.39 | 28.44 | 28.33 | 28.44 | +0.070% | 8,988 | -7.876% | |
| 2026-02-10 | 28.33 | 28.44 | 28.30 | 28.42 | +0.318% | 8,545 | -7.811% | |
| 2026-02-09 | 28.27 | 28.45 | 28.20 | 28.33 | +0.035% | 14,266 | -7.519% | |
| 2026-02-06 | 28.25 | 28.33 | 28.25 | 28.32 | -0.352% | 5,167 | -7.486% | |
| 2026-02-05 | 28.24 | 28.43 | 28.22 | 28.42 | +0.282% | 8,477 | -7.811% | |
| 2026-02-04 | 28.32 | 28.40 | 28.18 | 28.34 | +0.212% | 19,028 | -7.551% | |
| 2026-02-03 | 28.26 | 28.30 | 28.19 | 28.28 | +0.142% | 9,923 | -7.355% | |
| 2026-02-02 | 27.99 | 28.28 | 27.89 | 28.24 | +0.929% | 18,574 | -7.224% | |
| 2026-01-30 | 27.98 | 27.98 | 27.84 | 27.98 | +0.395% | 11,139 | -6.362% | |
| 2026-01-29 | 27.73 | 27.98 | 27.73 | 27.87 | +0.577% | 43,026 | -5.992% | |
| 2026-01-28 | 27.88 | 27.99 | 27.65 | 27.71 | -0.448% | 37,747 | -5.449% | |
| 2026-01-27 | 27.77 | 27.88 | 27.77 | 27.83 | +0.197% | 10,944 | -5.873% | |
| 2026-01-26 | 27.82 | 27.93 | 27.78 | 27.78 | -0.180% | 6,408 | -5.688% | |
| 2026-01-23 | 27.85 | 27.88 | 27.82 | 27.83 | -0.036% | 9,437 | -5.857% | |
| 2026-01-22 | 27.82 | 27.96 | 27.82 | 27.84 | -0.036% | 2,367 | -5.891% | |
| 2026-01-21 | 27.86 | 27.91 | 27.76 | 27.85 | 0.000% | 6,239 | -5.925% | |
| 2026-01-20 | 27.90 | 27.96 | 27.79 | 27.85 | -0.286% | 14,140 | -5.925% | |
| 2026-01-16 | 27.99 | 28.22 | 27.90 | 27.93 | +0.036% | 5,489 | -6.194% | |
| 2026-01-15 | 27.90 | 28.24 | 27.90 | 27.92 | -0.605% | 24,707 | -6.160% | |
| 2026-01-14 | 28.01 | 28.17 | 27.90 | 28.09 | +0.717% | 15,904 | -6.728% | |
| 2026-01-13 | 27.97 | 27.99 | 27.87 | 27.89 | +0.153% | 11,749 | -6.060% | |
| 2026-01-12 | 27.92 | 28.00 | 27.77 | 27.85 | -0.218% | 28,917 | -5.915% | |
| 2026-01-09 | 27.91 | 27.96 | 27.71 | 27.91 | +0.208% | 14,447 | -6.120% | |
| 2026-01-08 | 27.86 | 28.08 | 27.80 | 27.85 | -0.251% | 33,542 | -5.925% | |
| 2026-01-07 | 27.95 | 28.19 | 27.85 | 27.92 | +0.359% | 10,783 | -6.160% | |
| 2026-01-06 | 27.95 | 28.09 | 27.80 | 27.82 | -0.108% | 15,770 | -5.823% | |
| 2026-01-05 | 27.95 | 28.08 | 27.84 | 27.85 | -0.108% | 13,963 | -5.925% | |
| 2026-01-02 | 27.90 | 27.93 | 27.76 | 27.88 | +0.650% | 11,296 | -6.026% | |
| 2025-12-31 | 28.23 | 28.31 | 27.61 | 27.70 | -0.717% | 62,557 | -5.415% | |
| 2025-12-30 | 27.86 | 27.93 | 27.72 | 27.90 | +0.432% | 6,998 | -6.093% | |
| 2025-12-29 | 27.72 | 27.86 | 27.65 | 27.78 | -0.072% | 8,225 | -5.688% | |
| 2025-12-26 | 27.90 | 27.90 | 27.64 | 27.80 | +0.108% | 2,855 | -5.755% | |
| 2025-12-24 | 27.96 | 27.96 | 27.76 | 27.77 | -0.608% | 5,781 | -5.654% | |
| 2025-12-23 | 27.91 | 27.98 | 27.80 | 27.94 | +0.359% | 7,154 | -6.228% | |
| 2025-12-22 | 28.02 | 28.24 | 27.75 | 27.84 | -0.925% | 8,463 | -5.891% | |
| 2025-12-19 | 27.60 | 28.22 | 27.60 | 28.10 | +1.701% | 36,779 | -6.762% | |
| 2025-12-18 | 27.77 | 27.82 | 27.63 | 27.63 | -0.289% | 12,420 | -5.176% | |
| 2025-12-17 | 27.89 | 27.91 | 27.64 | 27.71 | -0.965% | 16,986 | -5.449% | |
| 2025-12-16 | 28.01 | 28.14 | 27.84 | 27.98 | -1.201% | 7,666 | -6.362% | Div $0.500 |
| 2025-12-15 | 28.25 | 28.45 | 28.25 | 28.32 | -0.282% | 22,511 | -7.486% | |
| 2025-12-12 | 28.39 | 28.42 | 28.19 | 28.40 | +0.035% | 17,666 | -7.746% | |
| 2025-12-11 | 28.35 | 28.39 | 27.88 | 28.39 | +0.389% | 11,291 | -7.714% | |
| 2025-12-10 | 27.90 | 28.38 | 27.85 | 28.28 | +1.326% | 30,509 | -7.355% | |
| 2025-12-09 | 27.98 | 28.10 | 27.88 | 27.91 | -0.143% | 15,239 | -6.127% | |
| 2025-12-08 | 27.82 | 28.00 | 27.78 | 27.95 | +0.793% | 12,053 | -6.261% | |
| 2025-12-05 | 27.79 | 27.85 | 27.70 | 27.73 | +0.108% | 9,946 | -5.517% | |
| 2025-12-04 | 27.75 | 27.80 | 27.70 | 27.70 | +0.472% | 7,719 | -5.415% | |
| 2025-12-03 | 27.59 | 27.62 | 27.49 | 27.57 | +0.458% | 21,729 | -4.969% | |
| 2025-12-02 | 27.40 | 27.58 | 27.35 | 27.44 | +0.529% | 19,382 | -4.534% | |
| 2025-12-01 | 27.79 | 27.93 | 27.17 | 27.30 | -1.622% | 36,850 | -4.029% | |
| 2025-11-28 | 27.75 | 27.82 | 27.69 | 27.75 | -0.252% | 30,065 | -5.586% | |
| 2025-11-26 | 27.72 | 27.92 | 27.71 | 27.82 | +0.732% | 8,555 | -5.823% | |
| 2025-11-25 | 27.76 | 27.76 | 27.60 | 27.62 | +0.064% | 9,849 | -5.134% | |
| 2025-11-24 | 27.63 | 27.82 | 27.57 | 27.60 | -0.036% | 9,209 | -5.072% | |
| 2025-11-21 | 27.73 | 27.84 | 27.61 | 27.61 | -0.361% | 10,269 | -5.107% | |
| 2025-11-20 | 27.82 | 28.00 | 27.71 | 27.71 | -0.752% | 17,675 | -5.449% | |
| 2025-11-19 | 27.82 | 28.12 | 27.75 | 27.92 | -0.143% | 18,430 | -6.160% | |
| 2025-11-18 | 27.75 | 27.96 | 27.69 | 27.96 | +1.085% | 10,557 | -6.295% | |
| 2025-11-17 | 27.99 | 27.99 | 27.62 | 27.66 | -0.611% | 7,882 | -5.278% | |
| 2025-11-14 | 28.18 | 28.24 | 27.50 | 27.83 | -0.784% | 25,486 | -5.857% | |
| 2025-11-13 | 28.17 | 28.51 | 28.05 | 28.05 | -0.883% | 16,002 | -6.595% | |
| 2025-11-12 | 28.37 | 28.67 | 28.20 | 28.30 | -0.769% | 6,414 | -7.420% | |
| 2025-11-11 | 28.34 | 28.71 | 28.34 | 28.52 | +0.708% | 3,258 | -8.133% | |
| 2025-11-10 | 28.30 | 28.34 | 28.25 | 28.32 | +0.743% | 6,455 | -7.482% | |
| 2025-11-07 | 28.20 | 28.58 | 28.05 | 28.11 | -0.777% | 14,534 | -6.795% | |
| 2025-11-06 | 28.30 | 28.40 | 28.21 | 28.33 | +0.177% | 5,229 | -7.519% | |
| 2025-11-05 | 28.30 | 28.67 | 28.28 | 28.28 | 0.000% | 10,451 | -7.355% | |
| 2025-11-04 | 28.54 | 28.64 | 28.28 | 28.28 | -0.946% | 11,969 | -7.355% | |
| 2025-11-03 | 28.35 | 28.65 | 28.26 | 28.55 | +1.062% | 11,808 | -8.231% | |
| 2025-10-31 | 29.00 | 29.20 | 28.05 | 28.25 | -1.602% | 35,113 | -7.257% | |
| 2025-10-30 | 28.76 | 29.14 | 28.71 | 28.71 | -0.312% | 4,633 | -8.743% | |
| 2025-10-29 | 28.80 | 29.32 | 28.80 | 28.80 | -0.208% | 4,493 | -9.028% | |
| 2025-10-28 | 28.92 | 28.95 | 28.80 | 28.86 | -0.311% | 4,846 | -9.217% | |
| 2025-10-27 | 28.95 | 29.22 | 28.95 | 28.95 | -0.349% | 2,822 | -9.499% | |
| 2025-10-24 | 29.29 | 29.29 | 29.00 | 29.05 | -0.030% | 5,965 | -9.815% | |
| 2025-10-23 | 29.23 | 29.28 | 29.05 | 29.06 | -0.411% | 3,991 | -9.842% | |
| 2025-10-22 | 29.30 | 29.30 | 29.01 | 29.18 | +0.036% | 6,216 | -10.212% | |
| 2025-10-21 | 28.99 | 29.44 | 28.83 | 29.17 | +1.178% | 4,192 | -10.180% | |
| 2025-10-20 | 28.67 | 29.00 | 28.67 | 28.83 | +0.945% | 5,568 | -9.122% | |
| 2025-10-17 | 28.71 | 28.74 | 28.50 | 28.56 | -1.005% | 7,356 | -8.263% | |
| 2025-10-16 | 28.71 | 29.00 | 28.71 | 28.85 | +0.488% | 3,551 | -9.185% | |
| 2025-10-15 | 29.13 | 29.35 | 28.69 | 28.71 | -0.589% | 19,606 | -8.743% | |
| 2025-10-14 | 28.71 | 29.21 | 28.71 | 28.88 | -0.187% | 3,909 | -9.280% | |
| 2025-10-13 | 28.91 | 28.93 | 28.68 | 28.93 | +0.465% | 2,301 | -9.449% | |
| 2025-10-10 | 29.12 | 29.30 | 28.75 | 28.80 | -1.505% | 7,848 | -9.028% | |
| 2025-10-09 | 29.31 | 29.38 | 29.22 | 29.24 | -0.578% | 5,326 | -10.397% | |
| 2025-10-08 | 29.36 | 29.54 | 29.31 | 29.41 | -0.074% | 5,060 | -10.915% | |
| 2025-10-07 | 29.64 | 29.68 | 29.40 | 29.43 | -0.535% | 8,512 | -10.980% | |
| 2025-10-06 | 29.65 | 29.70 | 29.54 | 29.59 | +0.068% | 7,723 | -11.457% | |
| 2025-10-03 | 29.86 | 29.86 | 29.49 | 29.57 | -0.337% | 4,706 | -11.397% | |
| 2025-10-02 | 29.70 | 29.98 | 29.60 | 29.67 | -0.453% | 3,746 | -11.695% | |
| 2025-10-01 | 29.75 | 29.92 | 29.41 | 29.80 | +0.320% | 9,986 | -12.095% | |
| 2025-09-30 | 29.90 | 30.08 | 29.70 | 29.71 | +0.169% | 36,401 | -11.814% | |
| 2025-09-29 | 29.90 | 29.90 | 29.34 | 29.66 | -0.135% | 11,102 | -11.666% | |
| 2025-09-26 | 29.82 | 30.00 | 29.56 | 29.70 | -0.785% | 6,945 | -11.785% | |
| 2025-09-25 | 29.88 | 30.00 | 29.58 | 29.93 | +0.859% | 19,411 | -12.477% | |
| 2025-09-24 | 29.66 | 29.84 | 29.66 | 29.68 | +0.270% | 3,644 | -11.725% | |
| 2025-09-23 | 29.70 | 29.70 | 29.56 | 29.60 | +0.008% | 6,084 | -11.486% | |
| 2025-09-22 | 29.71 | 29.71 | 29.57 | 29.60 | -0.713% | 4,367 | -11.479% | |
| 2025-09-19 | 29.71 | 29.90 | 29.56 | 29.81 | +0.034% | 2,576 | -12.110% | |
| 2025-09-18 | 29.95 | 29.95 | 29.53 | 29.80 | -0.634% | 5,972 | -12.081% | |
| 2025-09-17 | 29.85 | 30.10 | 29.85 | 29.99 | +0.469% | 8,036 | -12.638% | |
| 2025-09-16 | 29.85 | 30.07 | 29.80 | 29.85 | -1.809% | 13,115 | -12.228% | Div $0.500 |
| 2025-09-15 | 30.31 | 30.57 | 30.12 | 30.40 | +0.343% | 38,686 | -13.816% | |
| 2025-09-12 | 30.23 | 30.37 | 30.20 | 30.30 | +0.351% | 14,427 | -13.520% | |
| 2025-09-11 | 29.62 | 30.21 | 29.62 | 30.19 | +2.235% | 14,374 | -13.216% | |
| 2025-09-10 | 29.42 | 29.57 | 29.40 | 29.53 | +0.136% | 5,517 | -11.277% | |
| 2025-09-09 | 29.11 | 29.51 | 29.11 | 29.49 | +0.068% | 7,189 | -11.156% | |
| 2025-09-08 | 29.06 | 29.89 | 28.83 | 29.47 | +1.867% | 22,946 | -11.096% | |
| 2025-09-05 | 28.82 | 29.05 | 28.82 | 28.93 | +0.521% | 6,407 | -9.437% | |
| 2025-09-04 | 28.92 | 28.92 | 28.72 | 28.78 | +0.244% | 3,979 | -8.965% | |
| 2025-09-03 | 28.53 | 28.75 | 28.52 | 28.71 | +0.350% | 5,941 | -8.743% | |
| 2025-09-02 | 28.46 | 28.88 | 28.40 | 28.61 | +0.527% | 10,915 | -8.424% | |
| 2025-08-29 | 28.80 | 29.30 | 28.45 | 28.46 | -1.009% | 67,906 | -7.941% | |
| 2025-08-28 | 28.87 | 29.00 | 28.75 | 28.75 | -0.485% | 5,566 | -8.870% | |
| 2025-08-27 | 28.64 | 29.00 | 28.64 | 28.89 | +0.330% | 6,392 | -9.311% | |
| 2025-08-26 | 28.98 | 28.98 | 28.65 | 28.80 | -0.017% | 4,527 | -9.012% | |
| 2025-08-25 | 28.80 | 28.94 | 28.79 | 28.80 | -0.191% | 4,527 | -9.028% | |
| 2025-08-22 | 28.85 | 29.00 | 28.73 | 28.86 | +0.017% | 4,997 | -9.201% | |
| 2025-08-21 | 29.11 | 29.11 | 28.71 | 28.85 | -0.620% | 4,928 | -9.185% | |
| 2025-08-20 | 29.02 | 29.04 | 28.98 | 29.03 | 0.000% | 7,100 | -9.749% | |
| 2025-08-19 | 28.91 | 30.27 | 28.89 | 29.03 | +0.449% | 15,623 | -9.749% | |
| 2025-08-18 | 28.71 | 28.90 | 28.68 | 28.90 | +0.189% | 5,785 | -9.343% | |
| 2025-08-15 | 28.62 | 28.90 | 28.62 | 28.85 | -0.119% | 5,249 | -9.172% | |
| 2025-08-14 | 28.70 | 28.88 | 28.70 | 28.88 | +0.557% | 2,643 | -9.280% | |
| 2025-08-13 | 28.67 | 28.85 | 28.48 | 28.72 | +0.807% | 12,633 | -8.774% | |
| 2025-08-12 | 28.59 | 28.60 | 28.40 | 28.49 | +0.035% | 5,793 | -8.038% | |
| 2025-08-11 | 28.64 | 28.64 | 28.47 | 28.48 | -0.419% | 5,414 | -8.006% | |
| 2025-08-08 | 28.60 | 28.60 | 28.50 | 28.60 | +0.280% | 2,967 | -8.391% | |
| 2025-08-07 | 28.58 | 28.59 | 28.48 | 28.52 | -0.210% | 2,089 | -8.135% | |
| 2025-08-06 | 28.75 | 28.75 | 28.57 | 28.58 | -0.037% | 1,778 | -8.328% | |
| 2025-08-05 | 28.75 | 28.75 | 28.59 | 28.59 | +0.233% | 7,625 | -8.361% | |
| 2025-08-04 | 28.34 | 28.61 | 28.20 | 28.52 | +0.720% | 11,365 | -8.148% | |
| 2025-08-01 | 28.30 | 28.63 | 28.08 | 28.32 | -0.247% | 2,273 | -7.486% | |
| 2025-07-31 | 28.11 | 28.74 | 28.00 | 28.39 | +0.424% | 53,088 | -7.714% | |
| 2025-07-30 | 28.28 | 28.34 | 28.11 | 28.27 | -0.071% | 16,586 | -7.322% | |
| 2025-07-29 | 27.94 | 28.35 | 27.78 | 28.29 | +1.471% | 20,482 | -7.388% | |
| 2025-07-28 | 27.70 | 27.90 | 27.70 | 27.88 | +0.577% | 6,038 | -6.026% | |
| 2025-07-25 | 27.52 | 27.73 | 27.52 | 27.72 | +0.617% | 3,151 | -5.483% | |
| 2025-07-24 | 27.55 | 27.73 | 27.53 | 27.55 | -0.308% | 3,034 | -4.900% | |
| 2025-07-23 | 27.50 | 27.74 | 27.50 | 27.64 | +0.357% | 2,845 | -5.193% | |
| 2025-07-22 | 27.58 | 27.95 | 27.33 | 27.54 | -0.518% | 14,012 | -4.854% | |
| 2025-07-21 | 27.58 | 27.75 | 27.45 | 27.68 | +0.217% | 11,852 | -5.347% | |
| 2025-07-18 | 27.66 | 27.66 | 27.55 | 27.62 | +0.036% | 7,989 | -5.141% | |
| 2025-07-17 | 27.67 | 27.76 | 27.58 | 27.61 | -0.397% | 8,617 | -5.107% | |
| 2025-07-16 | 27.73 | 27.79 | 27.65 | 27.72 | -0.025% | 7,185 | -5.483% | |
| 2025-07-15 | 27.70 | 27.79 | 27.70 | 27.73 | -0.335% | 6,395 | -5.507% | |
| 2025-07-14 | 27.74 | 27.82 | 27.69 | 27.82 | +0.297% | 5,372 | -5.823% | |
| 2025-07-11 | 27.76 | 27.83 | 27.72 | 27.74 | -0.332% | 7,092 | -5.543% | |
| 2025-07-10 | 27.90 | 27.90 | 27.75 | 27.83 | +0.252% | 7,422 | -5.857% | |
| 2025-07-09 | 27.92 | 27.92 | 27.76 | 27.76 | -0.384% | 6,408 | -5.620% | |
| 2025-07-08 | 27.69 | 27.87 | 27.69 | 27.87 | +0.603% | 3,378 | -5.982% | |
| 2025-07-07 | 27.88 | 27.88 | 27.70 | 27.70 | -0.100% | 6,821 | -5.415% | |
| 2025-07-03 | 27.81 | 27.99 | 27.69 | 27.73 | -0.224% | 3,960 | -5.510% | |
| 2025-07-02 | 27.69 | 27.96 | 27.64 | 27.79 | +0.325% | 14,364 | -5.721% | |
| 2025-07-01 | 27.55 | 27.89 | 27.55 | 27.70 | +0.544% | 8,364 | -5.415% | |
| 2025-06-30 | 27.93 | 27.96 | 27.53 | 27.55 | -0.362% | 68,002 | -4.900% | |
| 2025-06-27 | 27.64 | 27.70 | 27.54 | 27.65 | +0.472% | 12,969 | -5.244% | |
| 2025-06-26 | 27.50 | 27.62 | 27.50 | 27.52 | +0.073% | 15,503 | -4.797% | |
| 2025-06-25 | 27.75 | 27.78 | 27.50 | 27.50 | -0.722% | 12,169 | -4.727% | |
| 2025-06-24 | 27.90 | 27.90 | 27.53 | 27.70 | +0.072% | 10,103 | -5.415% | |
| 2025-06-23 | 27.56 | 27.81 | 27.56 | 27.68 | +0.254% | 9,346 | -5.347% | |
| 2025-06-20 | 27.74 | 27.86 | 27.59 | 27.61 | -0.361% | 4,448 | -5.107% | |
| 2025-06-18 | 27.58 | 27.80 | 27.51 | 27.71 | +0.910% | 13,737 | -5.449% | |
| 2025-06-17 | 27.30 | 27.48 | 27.30 | 27.46 | +0.508% | 4,535 | -4.588% | |
| 2025-06-16 | 27.44 | 27.44 | 27.32 | 27.32 | +0.188% | 8,604 | -4.104% | |
| 2025-06-13 | 27.38 | 27.42 | 27.24 | 27.27 | -1.836% | 6,248 | -3.924% | Div $0.500 |
| 2025-06-12 | 27.90 | 27.95 | 27.75 | 27.78 | -0.590% | 10,707 | -5.688% | |
| 2025-06-11 | 27.90 | 28.00 | 27.90 | 27.95 | +0.594% | 19,038 | -6.244% | |
| 2025-06-10 | 27.77 | 27.86 | 27.75 | 27.78 | +0.398% | 6,142 | -5.688% | |
| 2025-06-09 | 27.67 | 27.80 | 27.64 | 27.67 | +0.040% | 18,332 | -5.313% | |
| 2025-06-06 | 27.85 | 27.88 | 27.65 | 27.66 | +0.105% | 18,991 | -5.275% | |
| 2025-06-05 | 27.68 | 27.77 | 27.60 | 27.63 | +0.036% | 19,050 | -5.176% | |
| 2025-06-04 | 27.43 | 27.70 | 27.43 | 27.62 | +0.363% | 16,897 | -5.141% | |
| 2025-06-03 | 27.41 | 27.85 | 27.36 | 27.52 | +0.473% | 11,448 | -4.797% | |
| 2025-06-02 | 27.40 | 27.76 | 27.26 | 27.39 | +0.258% | 5,943 | -4.346% | |
| 2025-05-30 | 27.96 | 27.96 | 27.25 | 27.32 | -1.931% | 35,973 | -4.100% | |
| 2025-05-29 | 27.31 | 27.86 | 27.25 | 27.86 | +0.789% | 16,829 | -5.952% | |
| 2025-05-28 | 27.51 | 27.65 | 27.51 | 27.64 | -0.181% | 5,826 | -5.209% | |
| 2025-05-27 | 27.52 | 27.74 | 27.41 | 27.69 | +0.654% | 11,012 | -5.381% | |
| 2025-05-23 | 27.70 | 27.72 | 27.41 | 27.51 | -0.783% | 6,473 | -4.762% | |
| 2025-05-22 | 27.78 | 27.78 | 27.70 | 27.73 | +0.387% | 3,152 | -5.507% | |
| 2025-05-21 | 27.95 | 27.97 | 27.60 | 27.62 | -0.785% | 8,380 | -5.141% | |
| 2025-05-20 | 27.67 | 27.97 | 27.67 | 27.84 | +0.175% | 15,159 | -5.886% | |
| 2025-05-19 | 27.69 | 27.86 | 27.57 | 27.79 | +0.676% | 5,510 | -5.721% | |
| 2025-05-16 | 27.40 | 27.67 | 27.35 | 27.60 | +1.093% | 18,268 | -5.084% | |
| 2025-05-15 | 27.28 | 27.47 | 27.12 | 27.30 | -0.008% | 28,438 | -4.047% | |
| 2025-05-14 | 27.20 | 27.39 | 27.20 | 27.31 | +0.173% | 9,748 | -4.055% | |
| 2025-05-13 | 27.12 | 27.40 | 27.12 | 27.26 | +0.553% | 6,461 | -3.888% | |
| 2025-05-12 | 27.15 | 27.25 | 27.11 | 27.11 | +0.037% | 6,252 | -3.357% | |
| 2025-05-09 | 27.29 | 27.29 | 27.10 | 27.10 | -0.294% | 9,867 | -3.321% | |
| 2025-05-08 | 27.15 | 27.40 | 27.15 | 27.18 | +0.110% | 5,762 | -3.606% | |
| 2025-05-07 | 27.30 | 27.33 | 27.15 | 27.15 | -0.307% | 14,434 | -3.499% | |
| 2025-05-06 | 27.39 | 27.39 | 27.23 | 27.23 | -0.243% | 14,266 | -3.795% | |
| 2025-05-05 | 27.47 | 27.47 | 27.30 | 27.30 | -0.037% | 5,811 | -4.029% | |
| 2025-05-02 | 27.40 | 27.42 | 27.27 | 27.31 | +0.147% | 3,299 | -4.064% | |
| 2025-05-01 | 27.35 | 27.48 | 27.21 | 27.27 | +0.405% | 11,384 | -3.924% | |
| 2025-04-30 | 27.26 | 27.38 | 27.16 | 27.16 | -0.330% | 5,540 | -3.535% | |
| 2025-04-29 | 27.27 | 27.35 | 27.15 | 27.25 | -0.220% | 9,779 | -3.853% | |
| 2025-04-28 | 27.26 | 27.48 | 27.26 | 27.31 | +0.245% | 4,988 | -4.064% | |
| 2025-04-25 | 27.20 | 27.32 | 27.05 | 27.24 | +0.306% | 14,554 | -3.829% | |
| 2025-04-24 | 27.07 | 27.25 | 27.07 | 27.16 | +0.221% | 15,947 | -3.535% | |
| 2025-04-23 | 27.15 | 27.45 | 27.06 | 27.10 | +0.148% | 4,325 | -3.321% | |
| 2025-04-22 | 27.15 | 27.19 | 27.05 | 27.06 | +0.037% | 16,330 | -3.178% | |
| 2025-04-21 | 26.99 | 27.20 | 26.96 | 27.05 | +0.185% | 10,850 | -3.142% | |
| 2025-04-17 | 26.93 | 27.14 | 26.92 | 27.00 | +0.484% | 4,705 | -2.963% | |
| 2025-04-16 | 26.87 | 27.15 | 26.75 | 26.87 | -0.160% | 17,870 | -2.493% | |
| 2025-04-15 | 27.18 | 27.32 | 26.90 | 26.91 | -1.018% | 10,888 | -2.650% | |
| 2025-04-14 | 27.19 | 27.33 | 27.14 | 27.19 | 0.000% | 10,908 | -3.641% |