CHS Inc (CHSCL) stock
CHSCLNasdaqWholesale-Farm Product Raw MaterialsFiscal year ends August 31Also trades as CHSCM, CHSCN, CHSCO, CHSCP
$24.25−0.33 (-1.34%)
Close on Oct 30, 2026Market cap –P/E –Yield –
Price history
CHS share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$24.25
-1.34% on the day
52-week range
$24.15 – $25.95
-6.6% from the high
Change over 52 weeks
-5.3%
From $25.60 on Oct 30, 2025
Average volume
35,494
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $24.76 | $24.90 | $24.15 | $24.25 | -2.51% | 222,049 |
| Oct 19, 2026 | $24.51 | $24.90 | $24.40 | $24.88 | +2.11% | 202,699 |
| Oct 12, 2026 | $25.05 | $25.35 | $24.15 | $24.36 | -2.75% | 337,326 |
| Oct 5, 2026 | $25.24 | $25.24 | $24.94 | $25.05 | -0.16% | 171,798 |
| Sep 28, 2026 | $25.04 | $25.30 | $25.04 | $25.09 | +0.15% | 247,924 |
| Sep 21, 2026 | $25.25 | $25.30 | $25.04 | $25.05 | -0.54% | 181,229 |
| Sep 14, 2026 | $25.49 | $25.68 | $25.00 | $25.19 | -1.10% | 149,758 |
| Sep 8, 2026 | $25.41 | $25.50 | $25.36 | $25.47 | +0.28% | 109,381 |
| Aug 31, 2026 | $25.44 | $25.57 | $25.34 | $25.40 | +0.32% | 124,729 |
| Aug 24, 2026 | $25.39 | $25.62 | $25.32 | $25.32 | -0.31% | 94,753 |
| Aug 17, 2026 | $25.36 | $25.46 | $25.26 | $25.40 | +0.28% | 130,376 |
| Aug 10, 2026 | $25.37 | $25.39 | $25.30 | $25.33 | -0.12% | 115,646 |
| Aug 3, 2026 | $25.43 | $25.50 | $25.33 | $25.36 | -0.28% | 111,074 |
| Jul 27, 2026 | $25.35 | $25.50 | $25.25 | $25.43 | +0.32% | 153,262 |
| Jul 20, 2026 | $25.38 | $25.47 | $25.31 | $25.35 | -0.31% | 92,676 |
| Jul 13, 2026 | $25.35 | $25.47 | $25.31 | $25.43 | +0.32% | 97,648 |
| Jul 6, 2026 | $25.33 | $25.44 | $25.25 | $25.35 | +0.16% | 114,564 |
| Jun 29, 2026 | $25.28 | $25.40 | $25.21 | $25.31 | +0.32% | 440,875 |
| Jun 22, 2026 | $25.42 | $25.63 | $25.17 | $25.23 | -1.06% | 178,507 |
| Jun 15, 2026 | $25.51 | $25.74 | $25.40 | $25.50 | -1.47% | 70,862 |
| Jun 8, 2026 | $25.75 | $25.95 | $25.59 | $25.88 | +1.13% | 90,917 |
| Jun 1, 2026 | $25.75 | $25.88 | $25.53 | $25.59 | -0.62% | 53,239 |
| May 26, 2026 | $25.73 | $25.90 | $25.70 | $25.75 | +0.04% | 100,770 |
| May 18, 2026 | $25.72 | $25.80 | $25.65 | $25.74 | +0.16% | 57,166 |
| May 11, 2026 | $25.84 | $25.87 | $25.68 | $25.70 | -0.54% | 82,298 |
| May 4, 2026 | $25.71 | $25.84 | $25.61 | $25.84 | +0.47% | 78,930 |
| Apr 27, 2026 | $25.60 | $25.74 | $25.52 | $25.72 | +0.55% | 79,347 |
| Apr 20, 2026 | $25.56 | $25.64 | $25.45 | $25.58 | -0.08% | 114,626 |
| Apr 13, 2026 | $25.64 | $25.72 | $25.52 | $25.60 | -0.12% | 81,304 |
| Apr 6, 2026 | $25.42 | $25.70 | $25.36 | $25.63 | +1.14% | 91,187 |
| Mar 30, 2026 | $25.44 | $25.60 | $25.26 | $25.34 | +0.04% | 283,171 |
| Mar 23, 2026 | $25.49 | $25.50 | $25.30 | $25.33 | -0.12% | 102,148 |
| Mar 16, 2026 | $25.76 | $25.84 | $25.35 | $25.36 | -1.55% | 109,277 |
| Mar 9, 2026 | $25.79 | $25.88 | $25.69 | $25.76 | -0.12% | 111,491 |
| Mar 2, 2026 | $25.60 | $25.79 | $25.56 | $25.79 | +0.94% | 86,153 |
| Feb 23, 2026 | $25.65 | $25.71 | $25.55 | $25.55 | -0.31% | 237,823 |
| Feb 17, 2026 | $25.72 | $25.83 | $25.62 | $25.63 | -0.47% | 107,396 |
| Feb 9, 2026 | $25.71 | $25.85 | $25.70 | $25.75 | -0.08% | 66,830 |
| Feb 2, 2026 | $25.81 | $25.91 | $25.68 | $25.77 | -0.39% | 87,098 |
| Jan 26, 2026 | $25.71 | $25.90 | $25.64 | $25.87 | +0.52% | 128,867 |
| Jan 20, 2026 | $25.59 | $25.88 | $25.53 | $25.74 | +0.57% | 84,320 |
| Jan 12, 2026 | $25.58 | $25.75 | $25.52 | $25.59 | -0.04% | 109,354 |
| Jan 5, 2026 | $25.45 | $25.62 | $25.41 | $25.60 | +0.71% | 145,755 |
| Dec 29, 2025 | $25.26 | $25.51 | $25.25 | $25.42 | +0.53% | 227,769 |
| Dec 22, 2025 | $25.33 | $25.39 | $25.26 | $25.29 | -0.18% | 138,168 |
| Dec 15, 2025 | $25.67 | $25.80 | $25.21 | $25.33 | -1.63% | 285,134 |
| Dec 8, 2025 | $25.70 | $25.78 | $25.65 | $25.75 | +0.19% | 130,102 |
| Dec 1, 2025 | $25.54 | $25.74 | $25.54 | $25.70 | +0.74% | 111,379 |
| Nov 24, 2025 | $25.50 | $25.60 | $25.46 | $25.51 | -0.16% | 146,464 |
| Nov 17, 2025 | $25.53 | $25.66 | $25.42 | $25.55 | +0.16% | 122,029 |
| Nov 10, 2025 | $25.60 | $25.69 | $25.50 | $25.51 | -0.17% | 89,944 |
| Nov 3, 2025 | $25.60 | $25.60 | $25.46 | $25.55 | +0.01% | 106,918 |
| Oct 27, 2025 | $25.58 | $25.76 | $25.50 | $25.55 | -0.20% | 117,657 |
| Oct 20, 2025 | $25.59 | $25.64 | $25.46 | $25.60 | +0.43% | 156,459 |
| Oct 13, 2025 | $25.64 | $25.70 | $25.46 | $25.49 | -0.12% | 209,480 |
| Oct 6, 2025 | $25.88 | $25.90 | $25.52 | $25.52 | -1.51% | 103,041 |
| Sep 29, 2025 | $25.75 | $25.95 | $25.58 | $25.91 | +1.17% | 161,459 |
| Sep 22, 2025 | $25.74 | $25.90 | $25.61 | $25.61 | -1.04% | 69,576 |
| Sep 15, 2025 | $25.95 | $26.01 | $25.60 | $25.88 | -0.31% | 111,020 |
| Sep 8, 2025 | $25.92 | $25.98 | $25.72 | $25.96 | +0.27% | 114,840 |
| Sep 2, 2025 | $25.64 | $25.91 | $25.51 | $25.89 | +1.17% | 113,643 |
| Aug 25, 2025 | $25.92 | $26.00 | $25.53 | $25.59 | -1.39% | 178,418 |
| Aug 18, 2025 | $25.89 | $26.00 | $25.83 | $25.95 | +0.08% | 80,522 |
| Aug 11, 2025 | $25.89 | $25.96 | $25.71 | $25.93 | +0.04% | 68,884 |
| Aug 4, 2025 | $25.88 | $26.03 | $25.83 | $25.92 | +0.19% | 69,867 |
| Jul 28, 2025 | $25.52 | $25.95 | $25.52 | $25.87 | +1.37% | 114,892 |
| Jul 21, 2025 | $25.56 | $25.71 | $25.45 | $25.52 | -0.08% | 90,221 |
| Jul 14, 2025 | $25.41 | $25.76 | $25.41 | $25.54 | +0.31% | 91,134 |
| Jul 7, 2025 | $25.46 | $25.58 | $25.36 | $25.46 | -0.04% | 89,382 |
| Jun 30, 2025 | $25.50 | $25.63 | $25.15 | $25.47 | +0.43% | 440,389 |
| Jun 23, 2025 | $25.45 | $25.58 | $25.33 | $25.36 | -0.31% | 155,718 |
| Jun 16, 2025 | $25.79 | $25.79 | $25.43 | $25.44 | -0.24% | 87,576 |
| Jun 9, 2025 | $25.95 | $26.08 | $25.50 | $25.50 | -1.73% | 92,057 |
| Jun 2, 2025 | $25.62 | $26.09 | $25.62 | $25.95 | +1.57% | 82,422 |
| May 26, 2025 | $25.90 | $26.06 | $25.53 | $25.55 | -1.54% | 138,628 |
| May 19, 2025 | $25.96 | $26.10 | $25.85 | $25.95 | +0.04% | 62,669 |
| May 12, 2025 | $25.80 | $26.06 | $25.66 | $25.94 | +1.09% | 84,585 |
| May 5, 2025 | $25.68 | $25.74 | $25.56 | $25.66 | -0.08% | 66,693 |
| Apr 28, 2025 | $25.67 | $25.77 | $25.58 | $25.68 | +0.43% | 89,630 |
| Apr 21, 2025 | $25.36 | $25.75 | $25.33 | $25.57 | +0.83% | 114,914 |
| Apr 14, 2025 | $25.42 | $25.59 | $25.31 | $25.36 | -0.16% | 123,616 |
| Apr 7, 2025 | $25.60 | $25.75 | $25.31 | $25.40 | -1.13% | 210,824 |
| Mar 31, 2025 | $25.64 | $26.01 | $25.57 | $25.69 | +0.35% | 532,665 |
| Mar 24, 2025 | $25.62 | $25.68 | $25.45 | $25.60 | +0.35% | 149,740 |
| Mar 17, 2025 | $25.53 | $25.68 | $25.43 | $25.51 | -1.28% | 125,799 |
| Mar 10, 2025 | $25.80 | $25.98 | $25.64 | $25.84 | +0.16% | 169,269 |
| Mar 3, 2025 | $25.76 | $25.89 | $25.60 | $25.80 | +0.27% | 219,062 |
| Feb 24, 2025 | $26.15 | $26.27 | $25.65 | $25.73 | -1.73% | 497,056 |
| Feb 18, 2025 | $26.00 | $26.23 | $26.00 | $26.18 | +0.78% | 61,196 |
| Feb 10, 2025 | $25.96 | $26.18 | $25.93 | $25.98 | 0.00% | 55,729 |
| Feb 3, 2025 | $25.75 | $26.11 | $25.75 | $25.98 | +0.89% | 97,118 |
| Jan 27, 2025 | $26.00 | $26.16 | $25.75 | $25.75 | -0.96% | 114,518 |
| Jan 21, 2025 | $25.93 | $26.05 | $25.69 | $26.00 | +0.70% | 82,276 |
| Jan 13, 2025 | $25.66 | $26.00 | $25.50 | $25.82 | +0.45% | 122,351 |
| Jan 6, 2025 | $25.92 | $25.92 | $25.53 | $25.71 | -0.64% | 132,667 |
| Dec 30, 2024 | $25.50 | $26.09 | $25.43 | $25.87 | +1.05% | 373,411 |
| Dec 23, 2024 | $25.40 | $25.60 | $25.33 | $25.60 | +0.43% | 146,785 |
| Dec 16, 2024 | $25.78 | $26.08 | $25.32 | $25.49 | -1.09% | 157,291 |
| Dec 9, 2024 | $25.95 | $26.10 | $25.77 | $25.77 | -0.50% | 143,638 |
| Dec 2, 2024 | $25.88 | $25.99 | $25.83 | $25.90 | +0.47% | 153,967 |
| Nov 25, 2024 | $26.16 | $26.26 | $25.78 | $25.78 | -1.26% | 254,389 |
| Nov 18, 2024 | $26.09 | $26.25 | $25.94 | $26.11 | +0.35% | 112,797 |
| Nov 11, 2024 | $26.35 | $26.38 | $26.00 | $26.02 | -1.51% | 119,914 |
| Nov 4, 2024 | $26.29 | $26.42 | $26.18 | $26.42 | +0.49% | 99,899 |
| Oct 28, 2024 | $26.12 | $26.36 | $26.01 | $26.29 | +0.42% | 143,900 |
| Oct 21, 2024 | $26.20 | $26.29 | $25.93 | $26.18 | -0.11% | 55,201 |
| Oct 14, 2024 | $26.15 | $26.33 | $26.10 | $26.21 | +0.04% | 68,324 |
| Oct 7, 2024 | $26.05 | $26.27 | $25.95 | $26.20 | +0.54% | 75,845 |
| Sep 30, 2024 | $26.24 | $26.24 | $25.91 | $26.06 | -0.42% | 293,301 |
| Sep 23, 2024 | $25.90 | $26.24 | $25.83 | $26.17 | +1.04% | 148,586 |
| Sep 16, 2024 | $25.51 | $25.90 | $25.51 | $25.90 | -0.77% | 196,360 |
| Sep 9, 2024 | $25.81 | $26.15 | $25.81 | $26.10 | +0.93% | 140,653 |
| Sep 3, 2024 | $25.80 | $26.04 | $25.79 | $25.86 | +0.35% | 92,980 |
| Aug 26, 2024 | $25.69 | $25.95 | $25.69 | $25.77 | +0.35% | 173,642 |
| Aug 19, 2024 | $25.65 | $25.80 | $25.61 | $25.68 | +0.12% | 401,012 |
| Aug 12, 2024 | $25.97 | $26.00 | $25.55 | $25.65 | -1.04% | 228,289 |
| Aug 5, 2024 | $25.48 | $26.11 | $25.40 | $25.92 | +0.90% | 117,114 |
| Jul 29, 2024 | $26.02 | $26.08 | $25.63 | $25.69 | -1.42% | 342,622 |
| Jul 22, 2024 | $26.11 | $26.22 | $25.97 | $26.06 | -0.23% | 108,828 |
| Jul 15, 2024 | $26.09 | $26.20 | $25.93 | $26.12 | +0.27% | 139,678 |
| Jul 8, 2024 | $25.87 | $26.05 | $25.80 | $26.05 | +0.58% | 88,526 |
| Jul 1, 2024 | $25.96 | $26.01 | $25.82 | $25.90 | -0.38% | 57,278 |
| Jun 24, 2024 | $25.65 | $26.08 | $25.60 | $26.00 | +1.64% | 200,893 |
| Jun 17, 2024 | $25.65 | $25.84 | $25.58 | $25.58 | -0.31% | 217,448 |
| Jun 10, 2024 | $26.36 | $26.44 | $25.65 | $25.66 | -2.69% | 114,587 |
| Jun 3, 2024 | $26.30 | $26.40 | $26.05 | $26.37 | -0.11% | 201,818 |
| May 28, 2024 | $25.86 | $26.49 | $25.62 | $26.40 | +2.33% | 285,367 |
| May 20, 2024 | $25.95 | $25.96 | $25.67 | $25.80 | -0.50% | 157,190 |
| May 13, 2024 | $25.85 | $26.20 | $25.83 | $25.93 | +0.31% | 104,359 |
| May 6, 2024 | $25.80 | $25.91 | $25.71 | $25.85 | +0.19% | 146,721 |
| Apr 29, 2024 | $25.57 | $25.85 | $25.52 | $25.80 | +1.02% | 155,636 |
| Apr 22, 2024 | $25.66 | $25.84 | $25.52 | $25.54 | -0.31% | 123,869 |
| Apr 15, 2024 | $25.57 | $25.77 | $25.43 | $25.62 | -0.04% | 190,630 |
| Apr 8, 2024 | $25.74 | $25.74 | $25.51 | $25.63 | -0.27% | 123,641 |
| Apr 1, 2024 | $25.80 | $25.98 | $25.58 | $25.70 | 0.00% | 342,907 |
| Mar 25, 2024 | $26.28 | $26.32 | $25.70 | $25.70 | -2.58% | 162,250 |
| Mar 18, 2024 | $26.04 | $26.63 | $26.02 | $26.38 | +1.46% | 129,400 |
| Mar 11, 2024 | $26.33 | $26.47 | $25.75 | $26.00 | -1.33% | 136,838 |
| Mar 4, 2024 | $25.98 | $26.37 | $25.95 | $26.35 | +1.31% | 124,493 |
| Feb 26, 2024 | $26.11 | $26.19 | $25.89 | $26.01 | -0.65% | 120,227 |
| Feb 20, 2024 | $26.10 | $26.18 | $25.85 | $26.18 | +0.31% | 81,720 |
| Feb 12, 2024 | $25.91 | $26.16 | $25.73 | $26.10 | +0.77% | 84,024 |
| Feb 5, 2024 | $25.56 | $25.97 | $25.55 | $25.90 | +0.65% | 103,855 |
| Jan 29, 2024 | $25.82 | $25.94 | $25.57 | $25.73 | -0.28% | 169,235 |
| Jan 22, 2024 | $25.67 | $25.81 | $25.51 | $25.81 | +0.33% | 204,765 |
| Jan 16, 2024 | $25.55 | $25.73 | $25.37 | $25.72 | +0.67% | 167,732 |
| Jan 8, 2024 | $25.41 | $25.55 | $25.35 | $25.55 | +0.55% | 182,359 |
| Jan 2, 2024 | $25.29 | $25.54 | $25.17 | $25.41 | +0.51% | 243,011 |
| Dec 26, 2023 | $25.47 | $25.71 | $25.25 | $25.28 | -0.47% | 347,114 |
| Dec 18, 2023 | $25.50 | $25.70 | $25.31 | $25.40 | -0.43% | 267,894 |
| Dec 11, 2023 | $26.08 | $26.43 | $25.47 | $25.51 | -3.00% | 168,188 |
| Dec 4, 2023 | $26.12 | $26.30 | $25.96 | $26.30 | +0.31% | 124,026 |
| Nov 27, 2023 | $25.74 | $26.30 | $25.65 | $26.22 | +1.39% | 224,351 |
| Nov 20, 2023 | $25.52 | $25.86 | $25.52 | $25.86 | +0.51% | 109,848 |
| Nov 13, 2023 | $25.30 | $25.78 | $25.29 | $25.73 | +1.50% | 86,277 |
| Nov 6, 2023 | $25.68 | $25.73 | $25.17 | $25.35 | -1.29% | 78,928 |
| Oct 30, 2023 | $25.18 | $25.78 | $25.08 | $25.68 | +1.74% | 209,324 |
| Oct 23, 2023 | $25.13 | $25.37 | $25.07 | $25.24 | +0.40% | 126,140 |
| Oct 16, 2023 | $25.23 | $25.36 | $25.02 | $25.14 | -0.71% | 158,430 |
| Oct 9, 2023 | $25.10 | $25.63 | $25.10 | $25.32 | +1.08% | 137,933 |
| Oct 2, 2023 | $25.43 | $25.75 | $24.92 | $25.05 | -1.07% | 270,934 |
| Sep 25, 2023 | $25.73 | $25.82 | $25.24 | $25.32 | -1.09% | 404,113 |
| Sep 18, 2023 | $25.75 | $25.97 | $25.48 | $25.60 | -0.93% | 132,634 |
| Sep 11, 2023 | $25.79 | $26.16 | $25.57 | $25.84 | +0.47% | 100,838 |
| Sep 5, 2023 | $26.11 | $26.26 | $25.63 | $25.72 | -1.64% | 243,372 |
| Aug 28, 2023 | $25.96 | $26.41 | $25.92 | $26.15 | +0.93% | 159,736 |
| Aug 21, 2023 | $26.04 | $26.04 | $25.85 | $25.91 | -0.38% | 59,581 |
| Aug 14, 2023 | $26.03 | $26.13 | $25.87 | $26.01 | +0.15% | 67,504 |
| Aug 7, 2023 | $25.93 | $26.09 | $25.84 | $25.97 | +0.43% | 76,903 |
| Jul 31, 2023 | $25.97 | $26.25 | $25.84 | $25.86 | -0.42% | 167,124 |
| Jul 24, 2023 | $26.08 | $26.25 | $25.86 | $25.97 | -0.27% | 111,167 |
| Jul 17, 2023 | $26.00 | $26.17 | $25.80 | $26.04 | +0.23% | 81,419 |
| Jul 10, 2023 | $25.98 | $26.23 | $25.90 | $25.98 | -0.50% | 77,575 |
| Jul 3, 2023 | $26.20 | $26.28 | $25.80 | $26.11 | -0.68% | 60,222 |
| Jun 26, 2023 | $25.66 | $26.29 | $25.50 | $26.29 | +2.42% | 197,253 |
| Jun 20, 2023 | $25.66 | $25.88 | $25.37 | $25.67 | +0.08% | 159,787 |
| Jun 12, 2023 | $26.45 | $26.75 | $25.50 | $25.65 | -3.32% | 444,337 |
| Jun 5, 2023 | $26.42 | $26.70 | $26.22 | $26.53 | +0.08% | 149,846 |
| May 30, 2023 | $25.81 | $26.55 | $25.75 | $26.51 | +2.39% | 221,758 |
| May 22, 2023 | $25.90 | $26.05 | $25.69 | $25.89 | -0.46% | 132,132 |
| May 15, 2023 | $25.94 | $26.05 | $25.60 | $26.01 | +0.28% | 94,924 |
| May 8, 2023 | $25.73 | $25.95 | $25.52 | $25.94 | +0.54% | 95,018 |
| May 1, 2023 | $26.25 | $26.27 | $25.63 | $25.80 | -2.31% | 125,771 |
| Apr 24, 2023 | $26.37 | $26.67 | $26.07 | $26.41 | +0.46% | 122,139 |
| Apr 17, 2023 | $26.63 | $26.69 | $26.12 | $26.29 | -0.72% | 187,368 |
| Apr 10, 2023 | $26.24 | $26.74 | $26.10 | $26.48 | +0.38% | 124,726 |
| Apr 3, 2023 | $26.08 | $26.39 | $26.06 | $26.38 | +0.42% | 139,646 |
| Mar 27, 2023 | $25.72 | $26.27 | $25.34 | $26.27 | +2.54% | 447,220 |
| Mar 20, 2023 | $25.42 | $25.88 | $25.25 | $25.62 | +1.06% | 145,611 |
| Mar 13, 2023 | $25.64 | $26.14 | $25.15 | $25.35 | -2.30% | 205,441 |
| Mar 6, 2023 | $26.21 | $26.42 | $25.80 | $25.95 | -0.92% | 84,284 |
| Feb 27, 2023 | $26.00 | $26.43 | $25.95 | $26.19 | +0.61% | 127,584 |
| Feb 21, 2023 | $26.10 | $26.15 | $25.80 | $26.03 | -0.15% | 84,831 |
| Feb 13, 2023 | $25.90 | $26.17 | $25.81 | $26.07 | +0.70% | 118,910 |
| Feb 6, 2023 | $25.87 | $26.05 | $25.66 | $25.89 | 0.00% | 135,443 |
| Jan 30, 2023 | $25.59 | $26.17 | $25.56 | $25.89 | +1.17% | 162,138 |
| Jan 23, 2023 | $25.61 | $25.84 | $25.45 | $25.59 | +0.16% | 326,402 |
| Jan 17, 2023 | $25.57 | $25.90 | $25.46 | $25.55 | +0.27% | 170,125 |
| Jan 9, 2023 | $26.29 | $26.48 | $25.45 | $25.48 | -3.26% | 360,185 |
| Jan 3, 2023 | $26.07 | $26.34 | $25.74 | $26.34 | +1.42% | 164,130 |
| Dec 27, 2022 | $25.47 | $26.02 | $25.05 | $25.97 | +1.96% | 309,632 |
| Dec 19, 2022 | $25.60 | $25.87 | $25.35 | $25.47 | -0.70% | 171,389 |
| Dec 12, 2022 | $25.50 | $26.39 | $25.40 | $25.65 | +0.71% | 205,075 |
| Dec 5, 2022 | $25.91 | $25.98 | $25.43 | $25.47 | -1.89% | 225,614 |
| Nov 28, 2022 | $26.54 | $26.68 | $25.52 | $25.96 | -2.04% | 470,867 |
| Nov 21, 2022 | $26.13 | $26.60 | $25.65 | $26.50 | +2.08% | 117,435 |
| Nov 14, 2022 | $26.26 | $26.67 | $25.67 | $25.96 | -1.18% | 129,804 |
| Nov 7, 2022 | $25.38 | $26.69 | $25.38 | $26.27 | +3.06% | 124,459 |
| Oct 31, 2022 | $25.58 | $25.80 | $25.28 | $25.49 | -0.74% | 120,482 |
| Oct 24, 2022 | $25.16 | $26.24 | $25.06 | $25.68 | +2.68% | 122,388 |
| Oct 17, 2022 | $25.61 | $25.70 | $25.01 | $25.01 | -2.00% | 142,523 |
| Oct 10, 2022 | $25.45 | $25.77 | $24.76 | $25.52 | +0.39% | 311,160 |
| Oct 3, 2022 | $26.44 | $27.10 | $25.20 | $25.42 | -4.58% | 302,460 |
| Sep 26, 2022 | $25.92 | $26.90 | $25.58 | $26.64 | +2.42% | 348,673 |
| Sep 19, 2022 | $26.38 | $26.49 | $25.80 | $26.01 | -1.33% | 125,228 |
| Sep 12, 2022 | $26.68 | $26.98 | $26.31 | $26.36 | -0.64% | 117,782 |
| Sep 6, 2022 | $26.55 | $26.96 | $26.43 | $26.53 | -0.08% | 174,762 |
| Aug 29, 2022 | $26.81 | $27.06 | $26.42 | $26.55 | -0.52% | 93,229 |
| Aug 22, 2022 | $26.84 | $26.85 | $26.20 | $26.69 | -0.15% | 60,952 |
| Aug 15, 2022 | $27.13 | $27.13 | $26.58 | $26.73 | -1.55% | 71,658 |
| Aug 8, 2022 | $27.23 | $27.25 | $26.34 | $27.15 | -0.07% | 81,186 |
| Aug 1, 2022 | $27.07 | $27.50 | $26.93 | $27.17 | +0.67% | 63,381 |
| Jul 25, 2022 | $26.96 | $27.67 | $26.68 | $26.99 | -0.22% | 170,947 |
| Jul 18, 2022 | $26.63 | $27.05 | $26.55 | $27.05 | +2.00% | 160,138 |
| Jul 11, 2022 | $26.26 | $27.00 | $26.16 | $26.52 | +1.24% | 76,806 |
| Jul 5, 2022 | $26.23 | $26.50 | $26.00 | $26.19 | -0.02% | 80,575 |
| Jun 27, 2022 | $26.00 | $26.91 | $25.78 | $26.20 | +0.73% | 293,268 |
| Jun 21, 2022 | $26.06 | $26.19 | $25.59 | $26.01 | -0.54% | 248,781 |
| Jun 13, 2022 | $26.70 | $27.24 | $25.77 | $26.15 | -2.75% | 273,514 |
| Jun 6, 2022 | $27.48 | $27.65 | $26.36 | $26.89 | -1.54% | 126,179 |
| May 31, 2022 | $27.42 | $28.34 | $27.00 | $27.31 | -1.73% | 132,524 |
| May 23, 2022 | $26.16 | $27.79 | $26.10 | $27.79 | +5.79% | 107,455 |
| May 16, 2022 | $25.70 | $26.84 | $25.67 | $26.27 | +2.18% | 127,864 |
| May 9, 2022 | $27.23 | $27.23 | $25.63 | $25.71 | -5.21% | 206,489 |
| May 2, 2022 | $27.50 | $27.64 | $26.81 | $27.12 | -1.80% | 104,532 |
| Apr 25, 2022 | $27.30 | $27.75 | $26.71 | $27.62 | +0.69% | 172,025 |
| Apr 18, 2022 | $27.64 | $27.90 | $27.10 | $27.43 | -0.90% | 61,492 |
| Apr 11, 2022 | $27.55 | $27.88 | $27.50 | $27.68 | +0.11% | 95,865 |
| Apr 4, 2022 | $27.65 | $27.87 | $27.11 | $27.65 | -0.04% | 84,717 |
| Mar 28, 2022 | $27.39 | $28.06 | $27.16 | $27.66 | +1.28% | 205,626 |
| Mar 21, 2022 | $27.24 | $27.69 | $27.15 | $27.31 | +0.29% | 102,069 |
| Mar 14, 2022 | $27.37 | $27.74 | $26.91 | $27.23 | -0.86% | 115,296 |
| Mar 7, 2022 | $27.43 | $27.90 | $27.20 | $27.47 | +0.06% | 101,849 |
| Feb 28, 2022 | $28.15 | $28.29 | $27.38 | $27.45 | -2.75% | 113,097 |
| Feb 22, 2022 | $27.79 | $28.27 | $27.28 | $28.23 | +0.84% | 97,108 |
| Feb 14, 2022 | $26.75 | $28.00 | $26.22 | $27.99 | +5.23% | 279,570 |
| Feb 7, 2022 | $27.71 | $27.73 | $26.20 | $26.60 | -4.01% | 167,686 |
| Jan 31, 2022 | $28.04 | $28.62 | $27.62 | $27.71 | -0.86% | 145,493 |
| Jan 24, 2022 | $28.50 | $28.62 | $27.95 | $27.95 | -1.86% | 148,445 |
| Jan 18, 2022 | $28.50 | $28.63 | $28.31 | $28.48 | -0.08% | 120,500 |
| Jan 10, 2022 | $28.50 | $28.76 | $28.42 | $28.50 | +0.01% | 113,177 |
| Jan 3, 2022 | $28.49 | $28.62 | $28.06 | $28.50 | +0.07% | 169,954 |
| Dec 27, 2021 | $28.44 | $28.61 | $28.15 | $28.48 | +0.28% | 256,370 |
| Dec 20, 2021 | $28.63 | $28.72 | $28.26 | $28.40 | -0.46% | 111,267 |
| Dec 13, 2021 | $28.58 | $29.14 | $28.30 | $28.53 | -0.17% | 142,114 |
| Dec 6, 2021 | $28.57 | $28.92 | $28.51 | $28.58 | +0.28% | 81,667 |
| Nov 29, 2021 | $28.95 | $29.04 | $28.50 | $28.50 | -1.49% | 130,609 |
| Nov 22, 2021 | $28.70 | $28.94 | $28.67 | $28.93 | +0.91% | 59,843 |
| Nov 15, 2021 | $28.90 | $29.00 | $28.59 | $28.67 | -0.28% | 96,105 |
| Nov 8, 2021 | $29.31 | $29.44 | $28.66 | $28.75 | -2.44% | 94,542 |
| Nov 1, 2021 | $28.97 | $29.48 | $28.78 | $29.47 | +1.66% | 107,423 |
| Oct 25, 2021 | $28.75 | $29.03 | $28.62 | $28.99 | +0.86% | 113,284 |
| Oct 18, 2021 | $28.56 | $29.00 | $28.51 | $28.74 | +0.64% | 105,335 |
| Oct 11, 2021 | $28.69 | $28.91 | $28.46 | $28.56 | -0.07% | 404,946 |
| Oct 4, 2021 | $29.23 | $29.23 | $28.42 | $28.58 | -1.99% | 148,240 |
| Sep 27, 2021 | $29.14 | $29.48 | $28.63 | $29.16 | +0.31% | 148,647 |
| Sep 20, 2021 | $29.59 | $29.79 | $29.04 | $29.07 | -1.92% | 157,881 |
| Sep 13, 2021 | $29.95 | $30.28 | $29.54 | $29.64 | -1.04% | 145,356 |
| Sep 7, 2021 | $29.56 | $30.00 | $29.55 | $29.95 | +1.17% | 64,464 |
| Aug 30, 2021 | $29.60 | $29.92 | $29.50 | $29.60 | -0.56% | 102,707 |
| Aug 23, 2021 | $29.46 | $29.77 | $29.35 | $29.77 | +0.74% | 87,477 |
| Aug 16, 2021 | $29.44 | $29.55 | $29.11 | $29.55 | +0.54% | 73,716 |
| Aug 9, 2021 | $29.63 | $29.63 | $29.06 | $29.39 | -0.74% | 95,757 |
| Aug 2, 2021 | $29.24 | $29.62 | $29.07 | $29.61 | +1.27% | 97,842 |
| Jul 26, 2021 | $29.03 | $29.24 | $28.86 | $29.24 | +0.04% | 111,459 |
| Jul 19, 2021 | $28.79 | $29.24 | $28.79 | $29.23 | +0.69% | 79,156 |
| Jul 12, 2021 | $29.30 | $29.34 | $29.00 | $29.03 | -1.01% | 92,072 |
| Jul 6, 2021 | $29.45 | $29.45 | $29.24 | $29.33 | -0.32% | 71,311 |
| Jun 28, 2021 | $28.65 | $29.42 | $28.50 | $29.42 | +2.94% | 144,745 |
| Jun 21, 2021 | $28.36 | $28.78 | $28.36 | $28.58 | +0.39% | 86,723 |
| Jun 14, 2021 | $29.61 | $29.69 | $28.25 | $28.47 | -4.08% | 301,279 |
| Jun 7, 2021 | $29.59 | $29.89 | $29.20 | $29.68 | +0.30% | 126,643 |
| Jun 1, 2021 | $29.20 | $29.59 | $29.07 | $29.59 | +1.54% | 75,927 |
| May 24, 2021 | $28.97 | $29.22 | $28.82 | $29.14 | +0.80% | 131,035 |
| May 17, 2021 | $28.78 | $29.01 | $28.43 | $28.91 | +0.91% | 93,557 |
| May 10, 2021 | $29.03 | $29.03 | $28.00 | $28.65 | -0.87% | 178,835 |
| May 3, 2021 | $28.64 | $28.90 | $28.52 | $28.90 | +1.33% | 87,268 |
| Apr 26, 2021 | $28.77 | $29.04 | $28.52 | $28.52 | -0.98% | 149,643 |
| Apr 19, 2021 | $28.70 | $28.97 | $28.58 | $28.80 | +0.54% | 88,326 |
| Apr 12, 2021 | $28.85 | $29.07 | $28.61 | $28.65 | -0.80% | 88,769 |
| Apr 5, 2021 | $28.68 | $28.95 | $28.55 | $28.88 | +0.35% | 127,906 |
| Mar 29, 2021 | $28.77 | $28.91 | $28.51 | $28.78 | +0.63% | 127,686 |
| Mar 22, 2021 | $28.87 | $29.10 | $28.59 | $28.60 | -0.63% | 106,121 |
| Mar 15, 2021 | $28.60 | $29.09 | $28.54 | $28.78 | +0.10% | 385,152 |
| Mar 8, 2021 | $28.85 | $29.08 | $28.52 | $28.75 | -0.76% | 120,598 |
| Mar 1, 2021 | $28.20 | $29.05 | $28.01 | $28.97 | +2.33% | 95,525 |
| Feb 22, 2021 | $27.85 | $28.36 | $27.75 | $28.31 | +1.40% | 127,798 |
| Feb 16, 2021 | $28.36 | $28.41 | $27.84 | $27.92 | -1.72% | 116,716 |
| Feb 8, 2021 | $28.93 | $29.24 | $28.31 | $28.41 | -1.90% | 130,752 |
| Feb 1, 2021 | $29.08 | $29.24 | $28.78 | $28.96 | -0.45% | 69,172 |
| Jan 25, 2021 | $29.38 | $29.40 | $28.85 | $29.09 | -0.75% | 116,199 |
| Jan 19, 2021 | $29.05 | $29.40 | $29.01 | $29.31 | +0.55% | 79,481 |
| Jan 11, 2021 | $29.22 | $29.25 | $28.43 | $29.15 | -0.41% | 135,621 |
| Jan 4, 2021 | $29.42 | $29.48 | $29.14 | $29.27 | -1.01% | 146,108 |
| Dec 28, 2020 | $29.41 | $29.59 | $29.17 | $29.57 | +0.44% | 137,584 |
| Dec 21, 2020 | $29.01 | $29.49 | $28.75 | $29.44 | +0.62% | 116,413 |
| Dec 14, 2020 | $29.33 | $29.40 | $28.87 | $29.26 | +0.52% | 237,533 |
| Dec 7, 2020 | $29.20 | $29.46 | $28.95 | $29.11 | -0.41% | 120,302 |
| Nov 30, 2020 | $29.00 | $29.28 | $28.70 | $29.23 | +0.79% | 112,236 |
| Nov 23, 2020 | $28.94 | $29.49 | $28.94 | $29.00 | 0.00% | 99,871 |
| Nov 16, 2020 | $28.84 | $29.17 | $28.61 | $29.00 | +1.08% | 137,144 |
| Nov 9, 2020 | $28.87 | $29.15 | $28.69 | $28.69 | 0.00% | 134,296 |
| Nov 2, 2020 | $28.15 | $28.87 | $28.02 | $28.69 | +2.39% | 136,587 |
| Oct 26, 2020 | $28.18 | $28.37 | $27.50 | $28.02 | -1.20% | 131,404 |
| Oct 19, 2020 | $28.16 | $28.48 | $27.45 | $28.36 | +0.53% | 148,310 |
| Oct 12, 2020 | $28.66 | $28.88 | $28.14 | $28.21 | -2.29% | 120,538 |
| Oct 5, 2020 | $28.48 | $28.99 | $28.11 | $28.87 | +1.30% | 127,121 |
| Sep 28, 2020 | $27.87 | $28.50 | $27.83 | $28.50 | +2.68% | 168,866 |
| Sep 21, 2020 | $27.70 | $28.18 | $27.00 | $27.76 | -1.37% | 91,529 |
| Sep 14, 2020 | $28.45 | $28.74 | $27.70 | $28.14 | -0.95% | 99,729 |
| Sep 8, 2020 | $28.00 | $28.78 | $27.75 | $28.41 | +1.32% | 71,364 |
| Aug 31, 2020 | $28.50 | $28.50 | $27.85 | $28.04 | -1.41% | 118,167 |
| Aug 24, 2020 | $28.07 | $28.82 | $27.97 | $28.44 | +0.49% | 215,788 |
| Aug 17, 2020 | $27.72 | $28.43 | $27.57 | $28.30 | +1.95% | 133,208 |
| Aug 10, 2020 | $27.47 | $27.90 | $27.15 | $27.76 | +1.09% | 125,015 |
| Aug 3, 2020 | $27.39 | $27.60 | $27.15 | $27.46 | +0.70% | 73,450 |
| Jul 27, 2020 | $27.12 | $27.60 | $26.70 | $27.27 | +1.94% | 802,425 |
| Jul 20, 2020 | $26.70 | $27.40 | $26.25 | $26.75 | -0.74% | 105,118 |
| Jul 13, 2020 | $26.90 | $27.10 | $26.34 | $26.95 | +0.37% | 80,764 |
| Jul 6, 2020 | $26.21 | $26.85 | $26.13 | $26.85 | +2.46% | 127,090 |
| Jun 29, 2020 | $26.07 | $26.86 | $25.77 | $26.21 | +0.60% | 199,573 |
| Jun 22, 2020 | $26.63 | $26.78 | $26.04 | $26.05 | -2.51% | 100,011 |
| Jun 15, 2020 | $26.29 | $26.79 | $26.11 | $26.72 | -0.11% | 91,093 |
| Jun 8, 2020 | $27.07 | $27.61 | $26.62 | $26.75 | -1.65% | 131,201 |
| Jun 1, 2020 | $26.80 | $27.20 | $26.73 | $27.20 | +1.30% | 102,832 |
| May 26, 2020 | $26.53 | $26.97 | $26.46 | $26.85 | +0.04% | 100,179 |
| May 18, 2020 | $26.22 | $27.15 | $26.00 | $26.84 | +3.59% | 132,300 |
| May 11, 2020 | $25.37 | $26.08 | $25.26 | $25.91 | +1.49% | 109,783 |
| May 4, 2020 | $25.54 | $26.15 | $25.21 | $25.53 | -1.41% | 204,046 |
| Apr 27, 2020 | $26.10 | $26.49 | $25.51 | $25.90 | -0.56% | 141,453 |
| Apr 20, 2020 | $25.06 | $26.21 | $24.88 | $26.04 | +2.32% | 207,438 |
| Apr 13, 2020 | $25.80 | $26.21 | $24.75 | $25.45 | -3.78% | 303,410 |
| Apr 6, 2020 | $24.50 | $26.66 | $24.39 | $26.45 | +8.58% | 196,191 |
| Mar 30, 2020 | $25.49 | $26.15 | $23.56 | $24.36 | -2.83% | 242,794 |
| Mar 23, 2020 | $23.04 | $25.48 | $19.61 | $25.07 | +8.02% | 309,256 |
| Mar 16, 2020 | $25.45 | $26.03 | $18.00 | $23.21 | -11.24% | 732,837 |
| Mar 9, 2020 | $27.50 | $28.20 | $25.00 | $26.15 | -6.77% | 316,820 |
| Mar 2, 2020 | $27.66 | $28.62 | $27.66 | $28.05 | +2.63% | 194,105 |
| Feb 24, 2020 | $28.96 | $29.15 | $27.33 | $27.33 | -5.53% | 319,458 |
| Feb 18, 2020 | $29.39 | $29.49 | $28.75 | $28.93 | -1.26% | 82,284 |
| Feb 10, 2020 | $28.47 | $29.43 | $28.42 | $29.30 | +2.81% | 194,663 |
| Feb 3, 2020 | $28.33 | $28.55 | $28.22 | $28.50 | +0.99% | 221,359 |
| Jan 27, 2020 | $28.08 | $28.39 | $28.05 | $28.22 | +0.07% | 224,094 |
| Jan 21, 2020 | $28.00 | $28.23 | $27.86 | $28.20 | +0.82% | 219,265 |
| Jan 13, 2020 | $28.08 | $28.08 | $27.45 | $27.97 | -0.29% | 204,954 |
| Jan 6, 2020 | $27.74 | $28.08 | $27.65 | $28.05 | +0.97% | 170,502 |
| Dec 30, 2019 | $27.42 | $27.80 | $27.32 | $27.78 | +1.35% | 142,672 |
| Dec 23, 2019 | $27.55 | $27.59 | $27.38 | $27.41 | -0.65% | 87,087 |
| Dec 16, 2019 | $27.44 | $27.64 | $27.24 | $27.59 | -0.18% | 136,380 |
| Dec 9, 2019 | $27.29 | $27.64 | $27.26 | $27.64 | +1.17% | 100,073 |
| Dec 2, 2019 | $27.35 | $27.41 | $27.20 | $27.32 | +0.07% | 124,114 |
| Nov 25, 2019 | $27.38 | $27.51 | $27.30 | $27.30 | -0.29% | 172,713 |
| Nov 18, 2019 | $27.06 | $27.63 | $27.06 | $27.38 | -0.36% | 160,490 |
| Nov 11, 2019 | $27.34 | $27.62 | $27.32 | $27.48 | +0.55% | 94,983 |
| Nov 4, 2019 | $27.52 | $27.65 | $27.32 | $27.33 | -1.01% | 188,641 |
| Oct 28, 2019 | $27.73 | $27.92 | $27.50 | $27.61 | -0.43% | 254,386 |
| Oct 21, 2019 | $27.45 | $27.79 | $27.45 | $27.73 | +0.62% | 110,855 |
| Oct 14, 2019 | $27.55 | $27.95 | $27.51 | $27.56 | +0.04% | 131,629 |
| Oct 7, 2019 | $27.33 | $27.61 | $27.31 | $27.55 | +0.11% | 91,409 |
| Sep 30, 2019 | $27.40 | $27.58 | $27.17 | $27.52 | +0.88% | 220,620 |
| Sep 23, 2019 | $27.35 | $27.48 | $27.20 | $27.28 | -0.26% | 121,752 |
| Sep 16, 2019 | $27.15 | $27.85 | $27.10 | $27.35 | +0.85% | 102,918 |
| Sep 9, 2019 | $27.80 | $27.82 | $26.97 | $27.12 | -2.24% | 184,107 |
| Sep 3, 2019 | $27.32 | $27.77 | $27.32 | $27.74 | +1.99% | 113,094 |
| Aug 26, 2019 | $27.71 | $27.71 | $27.16 | $27.20 | -1.52% | 360,125 |
| Aug 19, 2019 | $27.79 | $27.80 | $27.57 | $27.62 | +0.22% | 128,371 |
| Aug 12, 2019 | $27.25 | $27.80 | $27.18 | $27.56 | +1.25% | 140,045 |
| Aug 5, 2019 | $27.42 | $27.42 | $26.99 | $27.22 | -0.69% | 143,971 |
| Jul 29, 2019 | $27.69 | $27.69 | $27.30 | $27.41 | -0.76% | 245,383 |
| Jul 22, 2019 | $27.57 | $27.92 | $27.57 | $27.62 | -0.65% | 159,357 |
| Jul 15, 2019 | $27.33 | $27.93 | $27.33 | $27.80 | +1.24% | 126,012 |
| Jul 8, 2019 | $27.29 | $27.58 | $27.21 | $27.46 | +0.26% | 82,883 |
| Jul 1, 2019 | $27.37 | $27.72 | $27.26 | $27.39 | +0.66% | 101,195 |
| Jun 24, 2019 | $27.85 | $27.85 | $27.18 | $27.21 | -1.63% | 278,252 |
| Jun 17, 2019 | $27.62 | $27.88 | $27.60 | $27.66 | -0.25% | 138,294 |
| Jun 10, 2019 | $27.94 | $27.99 | $27.31 | $27.73 | -0.89% | 112,481 |
| Jun 3, 2019 | $27.52 | $27.99 | $27.51 | $27.98 | +1.97% | 114,443 |
| May 28, 2019 | $27.60 | $27.85 | $27.38 | $27.44 | -0.58% | 190,078 |
| May 20, 2019 | $27.64 | $27.82 | $27.51 | $27.60 | -0.19% | 78,985 |
| May 13, 2019 | $27.65 | $27.81 | $27.44 | $27.65 | +0.01% | 202,558 |
| May 6, 2019 | $27.45 | $27.70 | $27.45 | $27.65 | +0.18% | 104,361 |
| Apr 29, 2019 | $27.33 | $27.66 | $27.32 | $27.60 | +1.10% | 174,097 |
| Apr 22, 2019 | $27.35 | $27.65 | $27.25 | $27.30 | -0.29% | 122,473 |
| Apr 15, 2019 | $27.58 | $27.72 | $27.32 | $27.38 | -0.69% | 110,523 |
| Apr 8, 2019 | $27.95 | $27.95 | $27.31 | $27.57 | -1.18% | 103,867 |
| Apr 1, 2019 | $27.26 | $27.95 | $27.17 | $27.90 | +2.69% | 159,797 |
| Mar 25, 2019 | $27.47 | $27.65 | $27.11 | $27.17 | -1.09% | 254,299 |
| Mar 18, 2019 | $27.20 | $27.47 | $27.10 | $27.47 | +0.88% | 107,954 |
| Mar 11, 2019 | $27.05 | $27.60 | $27.00 | $27.23 | +0.85% | 199,219 |
| Mar 4, 2019 | $27.30 | $27.40 | $26.95 | $27.00 | -0.84% | 95,857 |
| Feb 25, 2019 | $27.11 | $27.45 | $26.76 | $27.23 | +0.48% | 160,524 |
| Feb 19, 2019 | $27.10 | $27.56 | $26.98 | $27.10 | -0.33% | 86,088 |
| Feb 11, 2019 | $26.42 | $27.22 | $26.42 | $27.19 | +2.76% | 64,887 |
| Feb 4, 2019 | $26.53 | $26.98 | $26.31 | $26.46 | -0.04% | 109,092 |
| Jan 28, 2019 | $27.41 | $27.74 | $26.45 | $26.47 | -3.96% | 369,854 |
| Jan 22, 2019 | $27.63 | $27.72 | $27.21 | $27.56 | -0.54% | 127,425 |
| Jan 14, 2019 | $26.94 | $27.71 | $26.85 | $27.71 | +2.67% | 175,136 |
| Jan 7, 2019 | $26.50 | $27.00 | $25.94 | $26.99 | +1.93% | 195,751 |
| Dec 31, 2018 | $25.94 | $26.58 | $25.20 | $26.48 | +3.68% | 221,902 |
| Dec 24, 2018 | $25.01 | $25.56 | $24.97 | $25.54 | +2.04% | 164,313 |
| Dec 17, 2018 | $25.71 | $25.97 | $24.42 | $25.03 | -3.32% | 454,810 |
| Dec 10, 2018 | $26.01 | $26.50 | $25.49 | $25.89 | -0.99% | 293,924 |
| Dec 3, 2018 | $26.30 | $26.56 | $26.00 | $26.15 | -0.38% | 149,869 |
| Nov 26, 2018 | $26.50 | $26.60 | $26.25 | $26.25 | -0.38% | 169,850 |
| Nov 19, 2018 | $26.43 | $26.54 | $26.20 | $26.35 | -0.68% | 119,010 |
| Nov 12, 2018 | $26.92 | $26.92 | $26.26 | $26.53 | -0.73% | 112,374 |
| Nov 5, 2018 | $26.51 | $26.85 | $26.51 | $26.73 | +0.70% | 89,972 |
| Oct 29, 2018 | $26.59 | $26.92 | $26.25 | $26.54 | -1.55% | 191,179 |
| Oct 22, 2018 | $26.66 | $27.17 | $26.59 | $26.96 | +0.66% | 64,222 |
| Oct 15, 2018 | $26.76 | $26.91 | $26.23 | $26.78 | -0.07% | 213,539 |
| Oct 8, 2018 | $26.53 | $27.08 | $26.53 | $26.80 | +0.53% | 234,462 |
| Oct 1, 2018 | $27.34 | $27.44 | $26.30 | $26.66 | -2.45% | 404,081 |
| Sep 24, 2018 | $27.37 | $27.59 | $27.27 | $27.33 | -0.18% | 165,966 |
| Sep 17, 2018 | $27.40 | $27.48 | $27.24 | $27.38 | -0.29% | 184,262 |
| Sep 10, 2018 | $27.77 | $27.85 | $27.26 | $27.46 | -0.40% | 149,348 |
| Sep 4, 2018 | $28.12 | $28.36 | $27.52 | $27.57 | -2.27% | 110,811 |
| Aug 27, 2018 | $28.10 | $28.35 | $27.74 | $28.21 | +0.39% | 143,006 |
| Aug 20, 2018 | $27.66 | $28.10 | $27.56 | $28.10 | +1.63% | 104,928 |
| Aug 13, 2018 | $27.44 | $27.68 | $27.39 | $27.65 | +0.99% | 147,095 |
| Aug 6, 2018 | $27.57 | $27.63 | $27.25 | $27.38 | -0.65% | 179,126 |
| Jul 30, 2018 | $28.02 | $28.05 | $27.50 | $27.56 | -1.57% | 167,792 |
| Jul 23, 2018 | $28.63 | $28.75 | $27.91 | $28.00 | -2.64% | 204,543 |
| Jul 16, 2018 | $28.37 | $28.76 | $28.15 | $28.76 | +1.13% | 82,002 |
| Jul 9, 2018 | $28.56 | $28.92 | $28.35 | $28.44 | -0.42% | 142,951 |
| Jul 2, 2018 | $28.34 | $28.64 | $28.03 | $28.56 | +1.49% | 190,343 |
| Jun 25, 2018 | $27.85 | $28.14 | $27.75 | $28.14 | +0.97% | 104,563 |
| Jun 18, 2018 | $27.80 | $28.07 | $27.74 | $27.87 | +0.25% | 77,479 |
| Jun 11, 2018 | $28.07 | $28.29 | $27.72 | $27.80 | -1.66% | 101,789 |
| Jun 4, 2018 | $27.88 | $28.28 | $27.81 | $28.27 | +1.04% | 103,581 |
| May 29, 2018 | $27.62 | $27.98 | $27.50 | $27.98 | +1.67% | 76,532 |
| May 21, 2018 | $27.62 | $27.70 | $27.42 | $27.52 | +0.29% | 92,602 |
| May 14, 2018 | $27.53 | $27.59 | $27.32 | $27.44 | +0.04% | 96,836 |
| May 7, 2018 | $27.67 | $27.74 | $27.36 | $27.43 | -1.05% | 181,689 |
| Apr 30, 2018 | $27.56 | $27.82 | $27.50 | $27.72 | +0.14% | 74,306 |
| Apr 23, 2018 | $27.66 | $27.73 | $27.40 | $27.68 | -0.25% | 89,040 |
| Apr 16, 2018 | $27.54 | $27.75 | $27.23 | $27.75 | +0.33% | 196,119 |
| Apr 9, 2018 | $27.90 | $28.21 | $27.55 | $27.66 | -0.86% | 154,849 |
| Apr 2, 2018 | $27.80 | $27.98 | $27.32 | $27.90 | +0.32% | 186,220 |
| Mar 26, 2018 | $28.04 | $28.24 | $27.81 | $27.81 | -0.64% | 71,223 |
| Mar 19, 2018 | $27.80 | $28.08 | $27.68 | $27.99 | +0.14% | 84,509 |
| Mar 12, 2018 | $28.46 | $28.59 | $27.78 | $27.95 | -1.86% | 635,878 |
| Mar 5, 2018 | $28.33 | $28.55 | $28.25 | $28.48 | +0.42% | 157,908 |
| Feb 26, 2018 | $27.77 | $28.55 | $27.61 | $28.36 | +1.79% | 221,787 |
| Feb 20, 2018 | $27.43 | $27.97 | $27.43 | $27.86 | +1.05% | 181,167 |
| Feb 12, 2018 | $27.15 | $27.57 | $27.15 | $27.57 | +0.94% | 127,624 |
| Feb 5, 2018 | $27.20 | $27.74 | $27.15 | $27.31 | +0.08% | 608,229 |
| Jan 29, 2018 | $27.68 | $27.70 | $27.15 | $27.29 | -1.41% | 246,326 |
| Jan 22, 2018 | $27.80 | $28.40 | $27.67 | $27.68 | -0.68% | 148,121 |
| Jan 16, 2018 | $27.97 | $28.40 | $27.84 | $27.87 | -0.64% | 131,490 |
| Jan 8, 2018 | $27.97 | $28.21 | $27.95 | $28.05 | +0.18% | 222,910 |
| Jan 2, 2018 | $28.10 | $28.23 | $27.68 | $28.00 | -0.53% | 147,092 |
| Dec 26, 2017 | $28.27 | $28.44 | $28.00 | $28.15 | -0.28% | 94,205 |
| Dec 18, 2017 | $27.98 | $28.67 | $27.86 | $28.23 | +0.75% | 143,869 |
| Dec 11, 2017 | $28.51 | $28.70 | $27.82 | $28.02 | -2.07% | 165,466 |
| Dec 4, 2017 | $28.34 | $28.64 | $28.16 | $28.61 | +0.96% | 128,111 |
| Nov 27, 2017 | $28.26 | $28.49 | $28.10 | $28.34 | +0.16% | 110,012 |
| Nov 20, 2017 | $28.01 | $28.42 | $27.93 | $28.30 | +0.73% | 73,480 |
| Nov 13, 2017 | $27.98 | $28.29 | $27.81 | $28.09 | +0.83% | 126,077 |
| Nov 6, 2017 | $28.46 | $28.70 | $27.86 | $27.86 | -2.18% | 169,011 |
| Oct 30, 2017 | $28.71 | $28.90 | $28.43 | $28.48 | -0.94% | 103,297 |
| Oct 23, 2017 | $28.68 | $28.87 | $28.43 | $28.75 | +0.07% | 176,289 |
| Oct 16, 2017 | $28.34 | $28.73 | $28.28 | $28.73 | +1.41% | 155,103 |
| Oct 9, 2017 | $28.17 | $28.48 | $28.04 | $28.33 | +0.53% | 211,631 |
| Oct 2, 2017 | $28.79 | $28.79 | $28.11 | $28.18 | -1.74% | 185,883 |
| Sep 25, 2017 | $28.70 | $28.87 | $28.56 | $28.68 | -0.03% | 122,083 |
| Sep 18, 2017 | $28.99 | $29.15 | $28.59 | $28.69 | -0.76% | 176,849 |
| Sep 11, 2017 | $29.46 | $29.81 | $28.80 | $28.91 | -1.83% | 226,411 |
| Sep 5, 2017 | $29.50 | $29.70 | $29.40 | $29.45 | -0.44% | 50,812 |
| Aug 28, 2017 | $29.42 | $29.58 | $29.23 | $29.58 | +0.37% | 76,803 |
| Aug 21, 2017 | $29.33 | $29.53 | $29.21 | $29.47 | +0.27% | 65,211 |
| Aug 14, 2017 | $29.21 | $29.58 | $29.15 | $29.39 | +1.27% | 63,608 |
| Aug 7, 2017 | $29.45 | $29.70 | $28.88 | $29.02 | -1.76% | 122,921 |
| Jul 31, 2017 | $29.58 | $29.70 | $29.39 | $29.54 | -0.27% | 109,504 |
| Jul 24, 2017 | $29.68 | $29.90 | $29.21 | $29.62 | -0.70% | 109,361 |
| Jul 17, 2017 | $29.45 | $29.83 | $29.30 | $29.83 | +1.46% | 167,754 |
| Jul 10, 2017 | $29.00 | $29.46 | $28.94 | $29.40 | +1.69% | 146,217 |
| Jul 3, 2017 | $28.76 | $29.17 | $28.76 | $28.91 | +0.07% | 190,673 |
| Jun 26, 2017 | $29.17 | $29.51 | $28.75 | $28.89 | -1.29% | 156,126 |
| Jun 19, 2017 | $29.17 | $29.55 | $29.07 | $29.27 | +0.06% | 140,483 |
| Jun 12, 2017 | $29.45 | $29.46 | $28.86 | $29.25 | -0.78% | 86,002 |
| Jun 5, 2017 | $29.13 | $29.48 | $29.09 | $29.48 | +0.86% | 72,519 |
| May 30, 2017 | $29.13 | $29.24 | $28.84 | $29.23 | +0.31% | 123,871 |
| May 22, 2017 | $28.89 | $29.15 | $28.81 | $29.14 | +0.83% | 153,577 |
| May 15, 2017 | $28.87 | $29.15 | $28.61 | $28.90 | +0.35% | 134,759 |
| May 8, 2017 | $28.70 | $29.34 | $28.70 | $28.80 | -0.66% | 115,177 |
| May 1, 2017 | $28.75 | $28.99 | $28.67 | $28.99 | +0.35% | 112,092 |
| Apr 24, 2017 | $28.70 | $29.00 | $28.59 | $28.89 | +0.56% | 112,292 |
| Apr 17, 2017 | $28.35 | $28.93 | $28.27 | $28.73 | +0.74% | 115,723 |
| Apr 10, 2017 | $28.54 | $28.78 | $28.20 | $28.52 | -0.11% | 69,972 |
| Apr 3, 2017 | $28.47 | $29.17 | $28.42 | $28.55 | -0.59% | 107,695 |
| Mar 27, 2017 | $28.50 | $28.79 | $28.35 | $28.72 | +0.35% | 144,878 |
| Mar 20, 2017 | $28.67 | $28.78 | $28.20 | $28.62 | +0.25% | 101,695 |
| Mar 13, 2017 | $28.17 | $28.74 | $27.95 | $28.55 | +0.99% | 138,503 |
| Mar 6, 2017 | $28.58 | $28.82 | $27.79 | $28.27 | -1.12% | 165,749 |
| Feb 27, 2017 | $28.66 | $28.85 | $28.35 | $28.59 | +0.13% | 120,358 |
| Feb 21, 2017 | $28.55 | $28.74 | $28.01 | $28.55 | -0.03% | 158,034 |
| Feb 13, 2017 | $28.53 | $28.87 | $28.30 | $28.56 | +0.32% | 179,648 |
| Feb 6, 2017 | $27.87 | $28.69 | $27.81 | $28.47 | +2.74% | 395,304 |
| Jan 30, 2017 | $27.32 | $28.05 | $27.20 | $27.71 | +1.80% | 155,976 |
| Jan 23, 2017 | $27.26 | $27.49 | $27.17 | $27.22 | +0.59% | 190,861 |
| Jan 17, 2017 | $27.66 | $27.96 | $27.06 | $27.06 | -2.63% | 304,837 |
| Jan 9, 2017 | $27.86 | $28.11 | $27.54 | $27.79 | +0.58% | 119,696 |
| Jan 3, 2017 | $27.12 | $28.00 | $27.12 | $27.63 | +1.81% | 125,871 |
| Dec 27, 2016 | $27.50 | $27.50 | $26.96 | $27.14 | -0.95% | 147,377 |
| Dec 19, 2016 | $27.14 | $27.72 | $26.96 | $27.40 | +1.71% | 173,483 |
| Dec 12, 2016 | $27.39 | $27.49 | $26.52 | $26.94 | -1.32% | 338,047 |
| Dec 5, 2016 | $26.95 | $27.79 | $26.95 | $27.30 | +1.49% | 372,160 |
| Nov 28, 2016 | $27.16 | $27.42 | $26.81 | $26.90 | -0.81% | 335,921 |
| Nov 21, 2016 | $27.05 | $27.48 | $26.93 | $27.12 | +0.86% | 146,622 |
| Nov 14, 2016 | $27.50 | $28.72 | $26.36 | $26.89 | – | 290,329 |
Seasonality
CHSCL return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.0% | 0.3% | 0.6% | 0.6% | 0.7% | 0.4% | 1.1% | 0.5% | 0.5% | -1.0% | 0.0% | 1.2% |
| Months up | 7 of 10 | 5 of 10 | 9 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 7 of 10 | 7 of 10 | 7 of 10 | 3 of 10 | 2 of 9 | 7 of 9 |
| 2026 | 2.0% | -1.2% | 0.7% | 1.7% | 0.2% | -0.1% | 0.7% | 0.4% | 0.5% | -3.8% | ||
| 2025 | 0.3% | -0.1% | 2.5% | -1.1% | -0.3% | 0.6% | 2.5% | -1.0% | 2.1% | -0.4% | -0.2% | 1.3% |
| 2024 | 1.5% | 1.9% | 0.1% | -0.2% | 2.9% | 0.3% | -1.3% | 0.5% | 2.4% | 0.7% | -1.2% | 1.4% |
| 2023 | -0.7% | 1.9% | 1.8% | 0.5% | -0.9% | 2.3% | -0.4% | 0.4% | -1.9% | -0.5% | 4.2% | -1.9% |
| 2022 | 0.1% | -1.7% | 0.5% | -0.2% | 1.1% | -4.0% | 2.5% | -0.7% | 1.2% | -3.6% | 0.0% | 3.0% |
| 2021 | -1.6% | -2.7% | 3.4% | -0.9% | 2.2% | 1.8% | 0.2% | 1.0% | 0.5% | -0.8% | -1.5% | 1.4% |
| 2020 | 3.1% | -3.2% | -7.0% | 5.4% | 2.1% | -2.3% | 5.8% | 3.6% | 0.4% | 0.5% | 3.0% | 4.1% |
| 2019 | 6.7% | 0.1% | 2.4% | 1.4% | -0.4% | 0.9% | 0.6% | -0.7% | 2.1% | 1.4% | -1.4% | 2.0% |
| 2018 | -2.6% | 2.7% | 0.3% | -0.9% | 0.6% | 3.2% | -1.1% | 1.3% | -1.5% | -3.0% | -1.0% | -2.0% |
| 2017 | 0.8% | 5.4% | 1.3% | 0.6% | -0.2% | 1.8% | 1.9% | 0.2% | -1.2% | -0.1% | -1.9% | 1.8% |