Dark

CHSCP
CHS Inc. 8% Cumulative Redeemable Pfd
stock NASDAQ Preferred Stock

At Close

Jul 31, 2026 3:59:30 PM EDT

26.65USD-0.150%(-0.04)6,359

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 30, 2026 9:26:30 AM EDT

26.64USD-0.187%(-0.05)0

After-hours

Aug 3, 2026 4:00:30 PM EDT

26.69USD+0.150%(+0.04)11,562

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	26.6400	26.7500	26.6300	26.6900	0.000%	6,360	0.000%
2026-07-31	26.6800	26.7500	26.5513	26.6900	+0.188%	50,800	0.000%
2026-07-30	26.5700	26.6912	26.5700	26.6400	-0.038%	15,599	+0.188%
2026-07-29	26.7100	26.7399	26.6200	26.6500	+0.038%	38,191	+0.150%
2026-07-28	26.5950	26.7393	26.5400	26.6400	+0.113%	22,509	+0.188%
2026-07-27	26.6300	26.6600	26.5300	26.6100	+0.188%	14,271	+0.301%
2026-07-24	26.5300	26.7199	26.5265	26.5600	-0.113%	14,658	+0.489%
2026-07-23	26.6100	26.6400	26.5100	26.5900	-0.225%	18,336	+0.376%
2026-07-22	26.6550	26.6900	26.6100	26.6500	-0.075%	9,938	+0.150%
2026-07-21	26.5900	26.7300	26.5800	26.6700	+0.150%	12,555	+0.075%
2026-07-20	26.6627	26.6679	26.5500	26.6300	-0.337%	26,880	+0.225%
2026-07-17	26.7000	26.7239	26.7000	26.7200	+0.150%	8,010	-0.112%
2026-07-16	26.6000	26.7470	26.5600	26.6800	+0.037%	38,946	+0.037%
2026-07-15	26.5600	26.6700	26.5600	26.6700	+0.113%	9,185	+0.075%
2026-07-14	26.6200	26.7500	26.5501	26.6400	-0.225%	19,372	+0.188%
2026-07-13	26.7300	26.7300	26.5100	26.7000	-0.075%	18,681	-0.037%
2026-07-10	26.7400	26.8006	26.6500	26.7200	-0.075%	7,692	-0.112%
2026-07-09	26.7700	26.8599	26.7000	26.7400	-0.149%	11,233	-0.187%
2026-07-08	26.7300	26.8398	26.6300	26.7800	-0.205%	30,196	-0.336%
2026-07-07	26.9100	26.9100	26.7600	26.8350	-0.167%	16,639	-0.540%
2026-07-06	26.8900	26.9395	26.8400	26.8800	-0.037%	10,707	-0.707%
2026-07-02	26.8900	26.9600	26.8100	26.8900	+0.074%	10,759	-0.744%
2026-07-01	26.7600	26.9900	26.7600	26.8700	+0.637%	20,974	-0.670%
2026-06-30	26.9000	26.9200	26.6300	26.7000	-0.743%	207,280	-0.037%
2026-06-29	26.8000	26.9200	26.6100	26.9000	+1.052%	19,175	-0.781%
2026-06-26	26.7000	27.4198	26.6200	26.6200	-0.300%	11,214	+0.263%
2026-06-25	26.9000	27.0350	26.7000	26.7000	-0.964%	28,067	-0.037%
2026-06-24	27.0200	27.1748	26.8900	26.9600	-0.590%	20,759	-1.001%
2026-06-23	27.3200	27.4600	27.0800	27.1200	-0.768%	18,749	-1.586%
2026-06-22	27.5000	27.6000	27.3300	27.3300	-0.654%	21,288	-2.342%
2026-06-18	27.5000	27.5700	27.5000	27.5100	0.000%	8,844	-2.981%
2026-06-17	27.5300	27.6830	27.5001	27.5100	-0.145%	11,853	-2.981%
2026-06-16	27.5400	27.6900	27.5200	27.5500	-0.158%	16,035	-3.122%
2026-06-15	27.5500	27.7399	27.4800	27.5935	-1.311%	12,313	-3.274%
2026-06-12	27.7500	27.9899	27.7500	27.9600	+0.431%	10,425	-4.542%
2026-06-11	27.8200	27.8550	27.7128	27.8400	+0.360%	5,053	-4.131%
2026-06-10	27.6600	27.9199	27.5500	27.7400	-0.162%	12,934	-3.785%
2026-06-09	27.5900	27.9500	27.5317	27.7850	+0.926%	20,831	-3.941%
2026-06-08	27.5900	27.6500	27.5000	27.5300	+0.146%	8,151	-3.051%
2026-06-05	27.5300	27.6899	27.4200	27.4900	-0.218%	18,699	-2.910%
2026-06-04	27.5500	27.6999	27.5500	27.5500	0.000%	5,411	-3.122%
2026-06-03	27.5600	27.6999	27.5100	27.5500	0.000%	13,781	-3.122%
2026-06-02	27.6100	27.7279	27.5400	27.5500	-0.542%	5,321	-3.122%
2026-06-01	27.5500	27.7000	27.5300	27.7000	+0.691%	6,843	-3.646%
2026-05-29	27.7100	27.7792	27.5000	27.5100	-0.854%	32,252	-2.981%
2026-05-28	27.5400	27.7900	27.5400	27.7469	+0.715%	12,905	-3.809%
2026-05-27	27.7100	27.7871	27.5200	27.5500	-0.793%	35,568	-3.122%
2026-05-26	27.8100	27.9500	27.7200	27.7701	-0.108%	6,093	-3.889%
2026-05-22	27.7700	27.9360	27.7300	27.8001	-0.161%	4,352	-3.993%
2026-05-21	27.7200	27.8599	27.7100	27.8450	+0.451%	8,012	-4.148%
2026-05-20	28.0159	28.0159	27.6500	27.7200	-0.574%	8,695	-3.716%
2026-05-19	27.9300	27.9300	27.7000	27.8800	-0.215%	6,645	-4.268%
2026-05-18	27.9100	27.9999	27.8750	27.9400	+0.143%	9,199	-4.474%
2026-05-15	27.9100	27.9899	27.8501	27.9000	-0.322%	3,354	-4.337%
2026-05-14	27.9000	27.9900	27.8250	27.9900	+0.359%	5,634	-4.645%
2026-05-13	27.8300	27.8900	27.7900	27.8900	+0.514%	11,901	-4.303%
2026-05-12	27.8600	27.8999	27.7176	27.7475	-0.261%	4,748	-3.811%
2026-05-11	27.7700	27.8400	27.7100	27.8200	-0.090%	8,437	-4.062%
2026-05-08	27.8100	27.9000	27.7100	27.8450	+0.342%	5,216	-4.148%
2026-05-07	27.7500	27.8400	27.7000	27.7500	+0.181%	6,287	-3.820%
2026-05-06	27.7900	27.7988	27.6000	27.7000	+0.199%	13,458	-3.646%
2026-05-05	27.6600	27.8000	27.5500	27.6450	+0.308%	17,151	-3.455%
2026-05-04	27.6700	27.7499	27.5500	27.5600	-0.181%	8,122	-3.157%
2026-05-01	27.7800	27.7800	27.6100	27.6100	-0.217%	10,572	-3.332%
2026-04-30	27.7200	27.8400	27.6500	27.6700	-0.144%	19,095	-3.542%
2026-04-29	27.7900	27.8600	27.6600	27.7100	-0.036%	7,913	-3.681%
2026-04-28	27.8700	27.8700	27.7200	27.7200	-0.144%	10,679	-3.716%
2026-04-27	27.8400	27.9000	27.6600	27.7600	-0.144%	10,624	-3.854%
2026-04-24	27.6600	27.9000	27.5900	27.8000	+0.506%	18,718	-3.993%
2026-04-23	27.6800	27.7500	27.5500	27.6600	+0.181%	13,466	-3.507%
2026-04-22	27.6600	27.7900	27.5600	27.6100	+0.181%	8,464	-3.332%
2026-04-21	27.5800	27.9724	27.5200	27.5600	-0.362%	9,785	-3.157%
2026-04-20	27.6200	27.8350	27.5900	27.6600	-0.180%	11,664	-3.507%
2026-04-17	27.8100	27.8300	27.6900	27.7100	-0.288%	5,774	-3.681%
2026-04-16	27.8700	27.9500	27.7900	27.7900	-0.305%	6,865	-3.958%
2026-04-15	27.9800	28.0000	27.7500	27.8750	-0.340%	8,188	-4.251%
2026-04-14	27.8700	28.0550	27.7501	27.9700	+0.902%	17,785	-4.576%
2026-04-13	27.6900	27.8600	27.6900	27.7200	+0.129%	5,755	-3.716%
2026-04-10	27.6300	27.8400	27.6300	27.6843	-0.057%	5,427	-3.592%
2026-04-09	27.5800	27.7085	27.5800	27.7000	-0.029%	5,296	-3.646%
2026-04-08	27.7100	27.7140	27.6000	27.7079	+0.391%	13,205	-3.674%
2026-04-07	27.5500	27.6436	27.5000	27.6000	+0.218%	19,818	-3.297%
2026-04-06	27.6800	27.7199	27.5100	27.5401	-0.018%	12,431	-3.087%
2026-04-02	27.3700	27.6800	27.3500	27.5450	+0.639%	12,311	-3.104%
2026-04-01	27.3700	27.5500	27.3700	27.3700	+0.440%	20,586	-2.484%
2026-03-31	27.8700	28.0000	27.2500	27.2500	-1.642%	112,309	-2.055%
2026-03-30	27.9000	28.1500	27.6200	27.7050	+0.271%	18,120	-3.664%
2026-03-27	27.7600	28.0000	27.5100	27.6300	-0.468%	15,927	-3.402%
2026-03-26	27.8700	27.9604	27.6000	27.7600	+0.217%	22,871	-3.854%
2026-03-25	27.8800	28.4699	27.7000	27.7000	-0.108%	12,421	-3.646%
2026-03-24	27.7200	27.9199	27.7200	27.7300	-0.252%	21,813	-3.750%
2026-03-23	27.9000	28.0800	27.7800	27.8000	+0.506%	9,931	-3.993%
2026-03-20	28.0000	28.0000	27.6400	27.6600	-0.931%	8,047	-3.507%
2026-03-19	28.0200	28.2900	27.9200	27.9200	-0.782%	8,461	-4.405%
2026-03-18	28.4900	28.4900	28.0800	28.1400	-1.780%	7,293	-5.153%
2026-03-17	28.3000	28.8289	28.0000	28.6500	+0.809%	16,235	-6.841%
2026-03-16	28.9400	28.9400	28.4000	28.4200	-1.593%	17,561	-6.087%
2026-03-13	28.4100	28.8800	28.3500	28.8800	+1.333%	36,266	-7.583%
2026-03-12	28.5600	28.8200	28.5000	28.5000	+0.035%	24,346	-6.351%
2026-03-11	28.5400	28.5400	28.4300	28.4900	-0.175%	16,282	-6.318%
2026-03-10	28.5100	28.5700	28.3687	28.5400	+0.493%	12,710	-6.482%
2026-03-09	28.2600	28.5200	28.2401	28.4000	-0.141%	12,088	-6.021%
2026-03-06	28.3900	28.5780	28.2700	28.4400	-0.035%	7,627	-6.153%
2026-03-05	28.2700	28.6300	28.2700	28.4500	+0.459%	13,627	-6.186%
2026-03-04	28.2100	28.4500	28.1800	28.3200	-0.247%	4,336	-5.756%
2026-03-03	27.9400	28.4300	27.8000	28.3900	+1.611%	9,490	-5.988%
2026-03-02	27.8949	28.0400	27.8000	27.9400	+0.540%	9,225	-4.474%
2026-02-27	28.0000	28.0000	27.7800	27.7900	-0.927%	104,518	-3.958%
2026-02-26	27.9400	28.1300	27.8000	28.0500	+0.250%	46,636	-4.848%
2026-02-25	27.9600	28.1300	27.8000	27.9800	+0.072%	17,760	-4.610%
2026-02-24	28.1000	28.2441	27.9000	27.9600	-0.463%	19,698	-4.542%
2026-02-23	28.3000	28.3100	28.0800	28.0900	-0.355%	8,832	-4.984%
2026-02-20	28.1001	28.3000	28.1000	28.1900	-0.564%	7,148	-5.321%
2026-02-19	28.0900	28.3700	28.0000	28.3500	+0.532%	7,130	-5.855%
2026-02-18	28.2748	28.4500	28.1800	28.2000	-0.774%	14,870	-5.355%
2026-02-17	28.4000	28.4400	28.2200	28.4200	-0.035%	17,040	-6.087%
2026-02-13	28.3000	28.4399	28.2400	28.4300	-0.070%	10,130	-6.120%
2026-02-12	28.3300	28.4500	28.2800	28.4500	+0.035%	7,349	-6.186%
2026-02-11	28.3850	28.4400	28.3301	28.4400	+0.070%	8,988	-6.153%
2026-02-10	28.3300	28.4399	28.3001	28.4200	+0.318%	8,545	-6.087%
2026-02-09	28.2700	28.4500	28.2000	28.3300	+0.035%	14,266	-5.789%
2026-02-06	28.2537	28.3269	28.2537	28.3200	-0.352%	5,167	-5.756%
2026-02-05	28.2400	28.4299	28.2200	28.4200	+0.282%	8,477	-6.087%
2026-02-04	28.3200	28.4000	28.1818	28.3400	+0.212%	19,028	-5.822%
2026-02-03	28.2600	28.3000	28.1860	28.2800	+0.142%	9,923	-5.622%
2026-02-02	27.9900	28.2800	27.8850	28.2400	+0.929%	18,574	-5.489%
2026-01-30	27.9800	27.9800	27.8400	27.9800	+0.395%	11,139	-4.610%
2026-01-29	27.7320	27.9800	27.7300	27.8700	+0.577%	43,026	-4.234%
2026-01-28	27.8800	27.9900	27.6500	27.7100	-0.448%	37,747	-3.681%
2026-01-27	27.7700	27.8800	27.7700	27.8347	+0.197%	10,944	-4.112%
2026-01-26	27.8200	27.9300	27.7800	27.7800	-0.180%	6,408	-3.924%
2026-01-23	27.8500	27.8800	27.8200	27.8300	-0.036%	9,437	-4.096%
2026-01-22	27.8200	27.9599	27.8200	27.8401	-0.036%	2,367	-4.131%
2026-01-21	27.8600	27.9100	27.7620	27.8500	0.000%	6,239	-4.165%
2026-01-20	27.9000	27.9600	27.7900	27.8500	-0.286%	14,140	-4.165%
2026-01-16	27.9900	28.2222	27.9000	27.9300	+0.036%	5,489	-4.440%
2026-01-15	27.9000	28.2400	27.9000	27.9200	-0.605%	24,707	-4.405%
2026-01-14	28.0100	28.1700	27.9000	28.0900	+0.717%	15,904	-4.984%
2026-01-13	27.9700	27.9899	27.8700	27.8900	+0.153%	11,749	-4.303%
2026-01-12	27.9200	28.0000	27.7700	27.8473	-0.218%	28,917	-4.156%
2026-01-09	27.9100	27.9605	27.7100	27.9080	+0.208%	14,447	-4.364%
2026-01-08	27.8600	28.0800	27.8001	27.8500	-0.251%	33,542	-4.165%
2026-01-07	27.9500	28.1900	27.8500	27.9200	+0.359%	10,783	-4.405%
2026-01-06	27.9500	28.0900	27.8000	27.8200	-0.108%	15,770	-4.062%
2026-01-05	27.9500	28.0800	27.8400	27.8500	-0.108%	13,963	-4.165%
2026-01-02	27.8960	27.9300	27.7601	27.8800	+0.650%	11,296	-4.268%
2025-12-31	28.2300	28.3100	27.6100	27.7000	-0.717%	62,557	-3.646%
2025-12-30	27.8600	27.9300	27.7200	27.9000	+0.432%	6,998	-4.337%
2025-12-29	27.7200	27.8599	27.6500	27.7800	-0.072%	8,225	-3.924%
2025-12-26	27.9000	27.9000	27.6401	27.8000	+0.108%	2,855	-3.993%
2025-12-24	27.9600	27.9600	27.7600	27.7700	-0.608%	5,781	-3.889%
2025-12-23	27.9100	27.9799	27.8000	27.9400	+0.359%	7,154	-4.474%
2025-12-22	28.0200	28.2399	27.7500	27.8400	-0.925%	8,463	-4.131%
2025-12-19	27.6000	28.2200	27.6000	28.1000	+1.701%	36,779	-5.018%
2025-12-18	27.7700	27.8200	27.6300	27.6300	-0.289%	12,420	-3.402%
2025-12-17	27.8900	27.9050	27.6401	27.7100	-0.965%	16,986	-3.681%
2025-12-16	28.0100	28.1399	27.8368	27.9800	-1.201%	7,666	-4.610%
2025-12-15	28.2500	28.4500	28.2500	28.3200	-0.282%	22,511	-5.756%
2025-12-12	28.3900	28.4200	28.1901	28.4000	+0.035%	17,666	-6.021%
2025-12-11	28.3500	28.3900	27.8800	28.3900	+0.389%	11,291	-5.988%
2025-12-10	27.9000	28.3800	27.8500	28.2800	+1.326%	30,509	-5.622%
2025-12-09	27.9800	28.1000	27.8800	27.9100	-0.143%	15,239	-4.371%
2025-12-08	27.8200	28.0000	27.7800	27.9500	+0.793%	12,053	-4.508%
2025-12-05	27.7900	27.8485	27.7000	27.7300	+0.108%	9,946	-3.750%
2025-12-04	27.7500	27.8000	27.7000	27.7000	+0.472%	7,719	-3.646%
2025-12-03	27.5900	27.6200	27.4900	27.5700	+0.458%	21,729	-3.192%
2025-12-02	27.4000	27.5800	27.3500	27.4444	+0.529%	19,382	-2.749%
2025-12-01	27.7900	27.9290	27.1700	27.3000	-1.622%	36,850	-2.234%
2025-11-28	27.7500	27.8200	27.6900	27.7500	-0.252%	30,065	-3.820%
2025-11-26	27.7200	27.9200	27.7150	27.8200	+0.732%	8,555	-4.062%
2025-11-25	27.7600	27.7600	27.6000	27.6178	+0.064%	9,849	-3.359%
2025-11-24	27.6300	27.8200	27.5650	27.6000	-0.036%	9,209	-3.297%
2025-11-21	27.7300	27.8350	27.6100	27.6100	-0.361%	10,269	-3.332%
2025-11-20	27.8200	28.0000	27.7100	27.7100	-0.752%	17,675	-3.681%
2025-11-19	27.8200	28.1206	27.7500	27.9200	-0.143%	18,430	-4.405%
2025-11-18	27.7500	27.9600	27.6930	27.9600	+1.085%	10,557	-4.542%
2025-11-17	27.9900	27.9900	27.6210	27.6600	-0.611%	7,882	-3.507%
2025-11-14	28.1800	28.2400	27.5000	27.8300	-0.784%	25,486	-4.096%
2025-11-13	28.1700	28.5099	28.0500	28.0500	-0.883%	16,002	-4.848%
2025-11-12	28.3700	28.6674	28.2000	28.3000	-0.769%	6,414	-5.689%
2025-11-11	28.3400	28.7100	28.3400	28.5194	+0.708%	3,258	-6.415%
2025-11-10	28.3000	28.3370	28.2500	28.3188	+0.743%	6,455	-5.752%
2025-11-07	28.2000	28.5816	28.0500	28.1100	-0.777%	14,534	-5.052%
2025-11-06	28.3000	28.4000	28.2056	28.3300	+0.177%	5,229	-5.789%
2025-11-05	28.3000	28.6695	28.2800	28.2800	0.000%	10,451	-5.622%
2025-11-04	28.5400	28.6400	28.2800	28.2800	-0.946%	11,969	-5.622%
2025-11-03	28.3500	28.6499	28.2600	28.5500	+1.062%	11,808	-6.515%
2025-10-31	29.0000	29.2000	28.0500	28.2500	-1.602%	35,113	-5.522%
2025-10-30	28.7600	29.1450	28.7100	28.7100	-0.313%	4,633	-7.036%
2025-10-29	28.8000	29.3200	28.8000	28.8000	-0.208%	4,493	-7.326%
2025-10-28	28.9200	28.9500	28.8000	28.8600	-0.311%	4,846	-7.519%
2025-10-27	28.9458	29.2200	28.9458	28.9500	-0.349%	2,822	-7.807%
2025-10-24	29.2900	29.2900	29.0000	29.0514	-0.030%	5,965	-8.128%
2025-10-23	29.2300	29.2800	29.0516	29.0600	-0.411%	3,991	-8.156%
2025-10-22	29.3000	29.3000	29.0100	29.1800	+0.036%	6,216	-8.533%
2025-10-21	28.9900	29.4398	28.8300	29.1696	+1.178%	4,192	-8.501%
2025-10-20	28.6700	29.0000	28.6700	28.8300	+0.945%	5,568	-7.423%
2025-10-17	28.7100	28.7430	28.4950	28.5600	-1.005%	7,356	-6.548%
2025-10-16	28.7100	29.0050	28.7100	28.8500	+0.488%	3,551	-7.487%
2025-10-15	29.1300	29.3515	28.6900	28.7100	-0.589%	19,606	-7.036%
2025-10-14	28.7100	29.2053	28.7100	28.8800	-0.187%	3,909	-7.583%
2025-10-13	28.9100	28.9340	28.6801	28.9340	+0.465%	2,301	-7.756%
2025-10-10	29.1200	29.3036	28.7501	28.8000	-1.505%	7,848	-7.326%
2025-10-09	29.3100	29.3751	29.2200	29.2400	-0.578%	5,326	-8.721%
2025-10-08	29.3600	29.5430	29.3100	29.4100	-0.074%	5,060	-9.249%
2025-10-07	29.6400	29.6795	29.4000	29.4317	-0.535%	8,512	-9.315%
2025-10-06	29.6500	29.6962	29.5400	29.5900	+0.068%	7,723	-9.801%
2025-10-03	29.8600	29.8600	29.4946	29.5700	-0.337%	4,706	-9.740%
2025-10-02	29.7000	29.9800	29.6013	29.6700	-0.453%	3,746	-10.044%
2025-10-01	29.7500	29.9240	29.4140	29.8050	+0.320%	9,986	-10.451%
2025-09-30	29.9000	30.0800	29.7000	29.7100	+0.169%	36,401	-10.165%
2025-09-29	29.9000	29.9000	29.3350	29.6600	-0.135%	11,102	-10.013%
2025-09-26	29.8200	30.0000	29.5600	29.7000	-0.785%	6,945	-10.135%
2025-09-25	29.8800	30.0000	29.5780	29.9350	+0.859%	19,411	-10.840%
2025-09-24	29.6600	29.8384	29.6600	29.6800	+0.270%	3,644	-10.074%
2025-09-23	29.7000	29.7000	29.5632	29.6000	+0.008%	6,084	-9.831%
2025-09-22	29.7100	29.7100	29.5700	29.5975	-0.713%	4,367	-9.823%
2025-09-19	29.7100	29.9000	29.5590	29.8100	+0.034%	2,576	-10.466%
2025-09-18	29.9500	29.9500	29.5311	29.8000	-0.634%	5,972	-10.436%
2025-09-17	29.8500	30.1000	29.8500	29.9900	+0.469%	8,036	-11.004%
2025-09-16	29.8500	30.0750	29.8000	29.8500	-1.809%	13,115	-10.586%
2025-09-15	30.3100	30.5700	30.1219	30.4000	+0.343%	38,686	-12.204%
2025-09-12	30.2300	30.3670	30.2000	30.2960	+0.351%	14,427	-11.903%
2025-09-11	29.6200	30.2150	29.6200	30.1900	+2.235%	14,374	-11.593%
2025-09-10	29.4200	29.5750	29.4000	29.5300	+0.136%	5,517	-9.617%
2025-09-09	29.1100	29.5120	29.1100	29.4900	+0.068%	7,189	-9.495%
2025-09-08	29.0600	29.8875	28.8300	29.4700	+1.867%	22,946	-9.433%
2025-09-05	28.8200	29.0500	28.8200	28.9300	+0.521%	6,407	-7.743%
2025-09-04	28.9174	28.9174	28.7188	28.7800	+0.244%	3,979	-7.262%
2025-09-03	28.5300	28.7500	28.5200	28.7100	+0.350%	5,941	-7.036%
2025-09-02	28.4600	28.8755	28.4001	28.6100	+0.527%	10,915	-6.711%
2025-08-29	28.7950	29.3000	28.4500	28.4600	-1.009%	67,906	-6.219%
2025-08-28	28.8700	29.0000	28.7500	28.7500	-0.485%	5,566	-7.165%
2025-08-27	28.6400	28.9981	28.6400	28.8900	+0.330%	6,392	-7.615%
2025-08-26	28.9800	28.9800	28.6500	28.7950	-0.017%	4,527	-7.310%
2025-08-25	28.8000	28.9442	28.7900	28.8000	-0.191%	4,527	-7.326%
2025-08-22	28.8500	28.9999	28.7251	28.8550	+0.017%	4,997	-7.503%
2025-08-21	29.1095	29.1095	28.7100	28.8500	-0.620%	4,928	-7.487%
2025-08-20	29.0179	29.0421	28.9800	29.0300	0.000%	7,100	-8.061%
2025-08-19	28.9100	30.2700	28.8900	29.0300	+0.449%	15,623	-8.061%
2025-08-18	28.7137	28.9002	28.6800	28.9002	+0.189%	5,785	-7.648%
2025-08-15	28.6188	28.9000	28.6188	28.8457	-0.119%	5,249	-7.473%
2025-08-14	28.7000	28.8800	28.7000	28.8800	+0.557%	2,643	-7.583%
2025-08-13	28.6700	28.8500	28.4779	28.7200	+0.807%	12,633	-7.068%
2025-08-12	28.5912	28.6000	28.4001	28.4900	+0.035%	5,793	-6.318%
2025-08-11	28.6400	28.6400	28.4700	28.4800	-0.419%	5,414	-6.285%
2025-08-08	28.5999	28.6000	28.5002	28.5999	+0.280%	2,967	-6.678%
2025-08-07	28.5800	28.5850	28.4800	28.5200	-0.210%	2,089	-6.417%
2025-08-06	28.7499	28.7499	28.5700	28.5800	-0.037%	1,778	-6.613%
2025-08-05	28.7500	28.7500	28.5905	28.5905	+0.233%	7,625	-6.647%
2025-08-04	28.3400	28.6071	28.2036	28.5240	+0.720%	11,365	-6.430%
2025-08-01	28.3000	28.6317	28.0800	28.3200	-0.247%	2,273	-5.756%
2025-07-31	28.1100	28.7400	28.0000	28.3900	+0.424%	53,088	-5.988%
2025-07-30	28.2800	28.3400	28.1100	28.2700	-0.071%	16,586	-5.589%
2025-07-29	27.9400	28.3500	27.7800	28.2900	+1.471%	20,482	-5.656%
2025-07-28	27.7000	27.8983	27.7000	27.8800	+0.577%	6,038	-4.268%
2025-07-25	27.5200	27.7250	27.5200	27.7200	+0.617%	3,151	-3.716%
2025-07-24	27.5527	27.7250	27.5300	27.5500	-0.308%	3,034	-3.122%
2025-07-23	27.5000	27.7400	27.5000	27.6350	+0.357%	2,845	-3.420%
2025-07-22	27.5800	27.9500	27.3300	27.5367	-0.518%	14,012	-3.075%
2025-07-21	27.5755	27.7466	27.4465	27.6800	+0.217%	11,852	-3.577%
2025-07-18	27.6600	27.6600	27.5500	27.6200	+0.036%	7,989	-3.367%
2025-07-17	27.6700	27.7562	27.5800	27.6100	-0.397%	8,617	-3.332%
2025-07-16	27.7270	27.7900	27.6500	27.7200	-0.025%	7,185	-3.716%
2025-07-15	27.7000	27.7912	27.7000	27.7268	-0.335%	6,395	-3.739%
2025-07-14	27.7400	27.8200	27.6900	27.8200	+0.297%	5,372	-4.062%
2025-07-11	27.7600	27.8299	27.7192	27.7375	-0.332%	7,092	-3.776%
2025-07-10	27.9000	27.9000	27.7500	27.8299	+0.252%	7,422	-4.096%
2025-07-09	27.9200	27.9200	27.7600	27.7600	-0.384%	6,408	-3.854%
2025-07-08	27.6900	27.8670	27.6900	27.8670	+0.603%	3,378	-4.224%
2025-07-07	27.8800	27.8800	27.7000	27.7000	-0.100%	6,821	-3.646%
2025-07-03	27.8100	27.9900	27.6923	27.7278	-0.224%	3,960	-3.743%
2025-07-02	27.6900	27.9600	27.6368	27.7900	+0.325%	14,364	-3.958%
2025-07-01	27.5500	27.8900	27.5500	27.7000	+0.544%	8,364	-3.646%
2025-06-30	27.9300	27.9599	27.5300	27.5500	-0.362%	68,002	-3.122%
2025-06-27	27.6400	27.7000	27.5400	27.6500	+0.472%	12,969	-3.472%
2025-06-26	27.5000	27.6199	27.5000	27.5200	+0.073%	15,503	-3.016%
2025-06-25	27.7500	27.7806	27.5000	27.5000	-0.722%	12,169	-2.945%
2025-06-24	27.9000	27.9000	27.5300	27.7000	+0.072%	10,103	-3.646%
2025-06-23	27.5595	27.8113	27.5595	27.6800	+0.254%	9,346	-3.577%
2025-06-20	27.7400	27.8599	27.5901	27.6100	-0.361%	4,448	-3.332%
2025-06-18	27.5800	27.8000	27.5100	27.7100	+0.910%	13,737	-3.681%
2025-06-17	27.3000	27.4800	27.3000	27.4600	+0.508%	4,535	-2.804%
2025-06-16	27.4400	27.4400	27.3200	27.3212	+0.188%	8,604	-2.310%
2025-06-13	27.3830	27.4163	27.2400	27.2700	-1.836%	6,248	-2.127%
2025-06-12	27.9000	27.9500	27.7500	27.7800	-0.590%	10,707	-3.924%
2025-06-11	27.9000	28.0000	27.9000	27.9450	+0.594%	19,038	-4.491%
2025-06-10	27.7700	27.8607	27.7500	27.7800	+0.398%	6,142	-3.924%
2025-06-09	27.6700	27.8000	27.6400	27.6700	+0.040%	18,332	-3.542%
2025-06-06	27.8500	27.8800	27.6500	27.6590	+0.105%	18,991	-3.503%
2025-06-05	27.6800	27.7700	27.6000	27.6300	+0.036%	19,050	-3.402%
2025-06-04	27.4300	27.7000	27.4300	27.6200	+0.363%	16,897	-3.367%
2025-06-03	27.4100	27.8494	27.3600	27.5200	+0.473%	11,448	-3.016%
2025-06-02	27.4000	27.7565	27.2600	27.3905	+0.258%	5,943	-2.557%
2025-05-30	27.9592	27.9592	27.2500	27.3200	-1.931%	35,973	-2.306%
2025-05-29	27.3100	27.8580	27.2500	27.8580	+0.789%	16,829	-4.193%
2025-05-28	27.5100	27.6500	27.5100	27.6399	-0.181%	5,826	-3.437%
2025-05-27	27.5200	27.7399	27.4100	27.6900	+0.654%	11,012	-3.611%
2025-05-23	27.7000	27.7200	27.4100	27.5100	-0.783%	6,473	-2.981%
2025-05-22	27.7802	27.7802	27.7000	27.7270	+0.387%	3,152	-3.740%
2025-05-21	27.9500	27.9747	27.6000	27.6200	-0.785%	8,380	-3.367%
2025-05-20	27.6736	27.9699	27.6736	27.8385	+0.175%	15,159	-4.126%
2025-05-19	27.6900	27.8600	27.5750	27.7900	+0.676%	5,510	-3.958%
2025-05-16	27.4000	27.6735	27.3500	27.6034	+1.093%	18,268	-3.309%
2025-05-15	27.2800	27.4720	27.1200	27.3049	-0.008%	28,438	-2.252%
2025-05-14	27.2000	27.3900	27.2000	27.3072	+0.173%	9,748	-2.260%
2025-05-13	27.1200	27.4000	27.1200	27.2600	+0.553%	6,461	-2.091%
2025-05-12	27.1500	27.2490	27.1100	27.1100	+0.037%	6,252	-1.549%
2025-05-09	27.2900	27.2900	27.1000	27.1000	-0.294%	9,867	-1.513%
2025-05-08	27.1500	27.4000	27.1500	27.1800	+0.110%	5,762	-1.803%
2025-05-07	27.3000	27.3263	27.1500	27.1500	-0.307%	14,434	-1.694%
2025-05-06	27.3900	27.3900	27.2300	27.2336	-0.243%	14,266	-1.996%
2025-05-05	27.4700	27.4700	27.3000	27.3000	-0.037%	5,811	-2.234%
2025-05-02	27.4000	27.4165	27.2700	27.3100	+0.147%	3,299	-2.270%
2025-05-01	27.3500	27.4800	27.2064	27.2700	+0.405%	11,384	-2.127%
2025-04-30	27.2600	27.3849	27.1600	27.1600	-0.330%	5,540	-1.730%
2025-04-29	27.2750	27.3500	27.1500	27.2500	-0.220%	9,779	-2.055%
2025-04-28	27.2600	27.4774	27.2600	27.3100	+0.245%	4,988	-2.270%
2025-04-25	27.2000	27.3210	27.0510	27.2432	+0.306%	14,554	-2.031%
2025-04-24	27.0700	27.2499	27.0700	27.1600	+0.221%	15,947	-1.730%
2025-04-23	27.1500	27.4459	27.0600	27.1000	+0.148%	4,325	-1.513%
2025-04-22	27.1500	27.1900	27.0500	27.0600	+0.037%	16,330	-1.367%
2025-04-21	26.9900	27.2000	26.9600	27.0500	+0.185%	10,850	-1.331%
2025-04-17	26.9300	27.1417	26.9177	27.0000	+0.484%	4,705	-1.148%
2025-04-16	26.8700	27.1500	26.7542	26.8700	-0.160%	17,870	-0.670%
2025-04-15	27.1800	27.3239	26.9000	26.9131	-1.018%	10,888	-0.829%
2025-04-14	27.1900	27.3334	27.1400	27.1900	+0.173%	10,908	-1.839%
2025-04-11	27.2700	27.2700	26.8600	27.1430	-0.509%	15,722	-1.669%
2025-04-10	27.2800	27.2818	26.7500	27.2818	-0.249%	23,936	-2.169%
2025-04-09	26.9800	27.3800	26.8453	27.3500	+0.737%	24,500	-2.413%
2025-04-08	27.4976	27.4976	26.6681	27.1500	+0.817%	13,484	-1.694%
2025-04-07	26.9500	27.3953	26.6100	26.9300	-0.737%	41,642	-0.891%
2025-04-04	27.3500	27.9400	27.0101	27.1300	-0.695%	23,294	-1.622%
2025-04-03	27.0500	27.4500	26.7500	27.3200	+0.905%	27,591	-2.306%
2025-04-02	27.5600	27.8003	26.9000	27.0750	-2.080%	56,686	-1.422%
2025-04-01	27.9000	28.1696	27.5000	27.6500	-0.540%	16,666	-3.472%
2025-03-31	28.1000	28.2700	27.8000	27.8000	-0.537%	100,104	-3.993%
2025-03-28	28.3300	28.3300	27.8100	27.9500	-0.992%	30,759	-4.508%
2025-03-27	28.1300	28.3700	28.0700	28.2300	-0.177%	9,338	-5.455%
2025-03-26	28.3000	28.4729	28.1600	28.2800	+0.426%	3,481	-5.622%
2025-03-25	28.3800	28.4500	28.1300	28.1600	-0.670%	13,925	-5.220%
2025-03-24	28.4986	28.4986	27.9714	28.3500	+1.250%	29,067	-5.855%
2025-03-21	27.9300	28.3197	27.9287	28.0000	-0.036%	5,687	-4.679%
2025-03-20	27.9100	28.4237	27.8700	28.0100	+0.394%	4,857	-4.713%
2025-03-19	28.1500	28.2550	27.8000	27.9000	-1.239%	13,269	-4.337%
2025-03-18	28.2092	28.2900	28.0500	28.2500	-0.598%	7,346	-5.522%
2025-03-17	28.2000	28.4700	28.0900	28.4200	+0.566%	7,859	-6.087%
2025-03-14	28.4500	28.4500	28.2501	28.2600	-0.317%	3,649	-5.556%
2025-03-13	28.2500	28.6989	28.2200	28.3500	+0.818%	7,844	-5.855%
2025-03-12	28.3400	28.3899	28.1000	28.1200	+0.036%	8,188	-5.085%
2025-03-11	28.1600	28.3680	28.0452	28.1100	+0.214%	4,633	-5.052%
2025-03-10	28.2500	28.4500	28.0340	28.0500	-0.320%	7,299	-4.848%
2025-03-07	28.3786	28.4680	28.1198	28.1400	-0.425%	8,060	-5.153%
2025-03-06	28.1732	28.4900	28.0500	28.2600	-0.141%	6,425	-5.556%
2025-03-05	28.4000	28.4900	28.1025	28.3000	+0.177%	4,432	-5.689%
2025-03-04	28.2300	28.4594	27.8373	28.2500	+0.893%	15,000	-5.522%
2025-03-03	27.9500	28.4000	27.9500	28.0000	+0.251%	37,958	-4.679%
2025-02-28	28.1921	28.3773	27.8100	27.9300	-1.273%	20,285	-4.440%
2025-02-27	28.4000	28.4000	28.0901	28.2900	+0.213%	6,278	-5.656%
2025-02-26	28.4100	28.4100	28.0931	28.2300	-0.318%	6,537	-5.455%
2025-02-25	28.0400	28.3200	28.0200	28.3200	+0.999%	14,192	-5.756%
2025-02-24	28.2500	28.4608	27.9000	28.0400	-0.849%	15,048	-4.815%
2025-02-21	28.4000	28.4300	28.1535	28.2800	-0.282%	7,461	-5.622%
2025-02-20	28.2000	28.3600	28.1500	28.3600	+0.035%	6,735	-5.889%
2025-02-19	28.0000	28.3500	27.9709	28.3500	+0.603%	3,202	-5.855%
2025-02-18	28.2500	28.5050	28.0420	28.1800	-0.600%	7,171	-5.287%
2025-02-14	28.1500	28.3650	28.1500	28.3500	+0.390%	5,965	-5.855%
2025-02-13	28.1500	28.4300	28.1500	28.2400	+0.355%	7,271	-5.489%
2025-02-12	27.9700	28.2800	27.7915	28.1400	+0.214%	26,360	-5.153%
2025-02-11	28.0700	28.4200	28.0000	28.0800	-0.319%	8,853	-4.950%