CHS Inc (CHSCM) stock
CHSCMNasdaqWholesale-Farm Product Raw MaterialsFiscal year ends August 31Also trades as CHSCL, CHSCN, CHSCO, CHSCP
$22.20−0.10 (-0.45%)
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
$22.20
-0.45% on the day
52-week range
$22.11 – $25.40
-12.6% from the high
Change over 52 weeks
-10.9%
From $24.91 on Oct 30, 2025
Average volume
34,298
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $22.79 | $22.85 | $22.11 | $22.20 | -2.72% | 223,282 |
| Oct 19, 2026 | $22.61 | $23.05 | $22.51 | $22.82 | +0.62% | 182,349 |
| Oct 12, 2026 | $23.11 | $23.59 | $22.61 | $22.68 | -1.56% | 203,637 |
| Oct 5, 2026 | $23.84 | $23.92 | $23.02 | $23.04 | -3.44% | 191,141 |
| Sep 28, 2026 | $23.89 | $24.05 | $23.42 | $23.86 | -0.02% | 221,942 |
| Sep 21, 2026 | $24.08 | $24.30 | $23.75 | $23.87 | -0.89% | 137,958 |
| Sep 14, 2026 | $24.42 | $24.57 | $23.96 | $24.08 | -1.27% | 139,048 |
| Sep 8, 2026 | $24.41 | $24.70 | $24.35 | $24.39 | -0.29% | 92,614 |
| Aug 31, 2026 | $24.29 | $24.68 | $24.25 | $24.46 | +0.45% | 120,695 |
| Aug 24, 2026 | $24.31 | $24.59 | $24.23 | $24.35 | +0.14% | 140,113 |
| Aug 17, 2026 | $24.54 | $24.80 | $24.30 | $24.32 | -0.87% | 104,378 |
| Aug 10, 2026 | $24.65 | $24.78 | $24.50 | $24.53 | -0.93% | 117,701 |
| Aug 3, 2026 | $24.64 | $24.85 | $24.50 | $24.76 | +0.69% | 142,009 |
| Jul 27, 2026 | $24.38 | $24.64 | $24.30 | $24.59 | +0.62% | 133,233 |
| Jul 20, 2026 | $24.48 | $24.55 | $24.30 | $24.44 | -0.04% | 87,767 |
| Jul 13, 2026 | $24.32 | $24.50 | $24.11 | $24.45 | +0.41% | 166,044 |
| Jul 6, 2026 | $24.38 | $24.50 | $24.21 | $24.35 | 0.00% | 164,226 |
| Jun 29, 2026 | $24.32 | $24.55 | $24.11 | $24.35 | +0.62% | 458,327 |
| Jun 22, 2026 | $24.72 | $24.80 | $24.20 | $24.20 | -2.22% | 150,334 |
| Jun 15, 2026 | $24.72 | $24.80 | $24.53 | $24.75 | -1.20% | 65,145 |
| Jun 8, 2026 | $24.86 | $25.10 | $24.83 | $25.05 | +0.72% | 97,042 |
| Jun 1, 2026 | $25.01 | $25.05 | $24.81 | $24.87 | -0.16% | 80,522 |
| May 26, 2026 | $24.99 | $25.18 | $24.89 | $24.91 | -0.62% | 87,601 |
| May 18, 2026 | $24.90 | $25.11 | $24.80 | $25.07 | +0.75% | 87,727 |
| May 11, 2026 | $25.00 | $25.19 | $24.88 | $24.88 | -0.52% | 80,088 |
| May 4, 2026 | $24.98 | $25.14 | $24.91 | $25.01 | +0.40% | 128,236 |
| Apr 27, 2026 | $25.10 | $25.15 | $24.87 | $24.91 | -0.95% | 77,870 |
| Apr 20, 2026 | $24.87 | $25.20 | $24.86 | $25.15 | +0.60% | 134,672 |
| Apr 13, 2026 | $24.83 | $25.01 | $24.76 | $25.00 | +0.68% | 73,199 |
| Apr 6, 2026 | $24.57 | $24.87 | $24.50 | $24.83 | +1.31% | 70,587 |
| Mar 30, 2026 | $24.42 | $24.68 | $24.21 | $24.51 | +0.66% | 335,307 |
| Mar 23, 2026 | $24.74 | $24.92 | $24.20 | $24.35 | -1.02% | 98,559 |
| Mar 16, 2026 | $25.03 | $25.14 | $24.55 | $24.60 | -1.60% | 117,677 |
| Mar 9, 2026 | $25.04 | $25.35 | $25.00 | $25.00 | -0.44% | 62,360 |
| Mar 2, 2026 | $25.09 | $25.40 | $24.98 | $25.11 | -0.12% | 70,289 |
| Feb 23, 2026 | $25.10 | $25.15 | $24.95 | $25.14 | -0.04% | 235,351 |
| Feb 17, 2026 | $25.15 | $25.19 | $25.10 | $25.15 | +0.20% | 55,510 |
| Feb 9, 2026 | $25.10 | $25.20 | $25.00 | $25.10 | -0.16% | 66,238 |
| Feb 2, 2026 | $25.11 | $25.18 | $24.97 | $25.14 | +0.24% | 77,660 |
| Jan 26, 2026 | $24.97 | $25.37 | $24.95 | $25.08 | 0.00% | 98,604 |
| Jan 20, 2026 | $24.85 | $25.18 | $24.83 | $25.08 | +0.36% | 72,511 |
| Jan 12, 2026 | $24.78 | $24.99 | $24.75 | $24.99 | +0.85% | 100,419 |
| Jan 5, 2026 | $24.85 | $24.90 | $24.71 | $24.78 | +0.12% | 105,518 |
| Dec 29, 2025 | $24.78 | $24.88 | $24.65 | $24.75 | +0.24% | 144,668 |
| Dec 22, 2025 | $24.70 | $24.80 | $24.66 | $24.69 | -0.04% | 82,491 |
| Dec 15, 2025 | $25.05 | $25.05 | $24.63 | $24.70 | -1.28% | 149,834 |
| Dec 8, 2025 | $25.00 | $25.15 | $25.00 | $25.02 | -0.04% | 81,560 |
| Dec 1, 2025 | $24.98 | $25.15 | $24.95 | $25.03 | +0.44% | 124,902 |
| Nov 24, 2025 | $24.99 | $25.05 | $24.90 | $24.92 | -0.32% | 113,220 |
| Nov 17, 2025 | $25.03 | $25.10 | $24.95 | $25.00 | -0.04% | 95,826 |
| Nov 10, 2025 | $24.93 | $25.08 | $24.93 | $25.01 | -0.04% | 52,384 |
| Nov 3, 2025 | $24.91 | $25.07 | $24.87 | $25.02 | +0.40% | 74,126 |
| Oct 27, 2025 | $25.05 | $25.05 | $24.90 | $24.92 | -0.40% | 92,175 |
| Oct 20, 2025 | $24.94 | $25.05 | $24.90 | $25.02 | +0.48% | 85,286 |
| Oct 13, 2025 | $24.90 | $25.05 | $24.85 | $24.90 | +0.08% | 81,831 |
| Oct 6, 2025 | $25.01 | $25.16 | $24.88 | $24.88 | -0.64% | 146,451 |
| Sep 29, 2025 | $25.10 | $25.10 | $24.77 | $25.04 | +0.18% | 223,661 |
| Sep 22, 2025 | $25.01 | $25.15 | $24.90 | $25.00 | -0.22% | 100,453 |
| Sep 15, 2025 | $25.25 | $25.25 | $24.75 | $25.05 | -0.79% | 131,395 |
| Sep 8, 2025 | $24.90 | $25.25 | $24.80 | $25.25 | +1.49% | 99,832 |
| Sep 2, 2025 | $24.65 | $25.01 | $24.53 | $24.88 | +1.22% | 158,894 |
| Aug 25, 2025 | $25.02 | $25.03 | $24.51 | $24.58 | -1.84% | 165,699 |
| Aug 18, 2025 | $24.70 | $25.06 | $24.70 | $25.04 | +1.50% | 118,978 |
| Aug 11, 2025 | $24.65 | $24.75 | $24.40 | $24.67 | -0.08% | 85,193 |
| Aug 4, 2025 | $24.45 | $24.75 | $24.45 | $24.69 | +0.65% | 94,136 |
| Jul 28, 2025 | $24.15 | $24.66 | $24.07 | $24.53 | +1.62% | 163,652 |
| Jul 21, 2025 | $24.06 | $24.19 | $24.00 | $24.14 | +0.50% | 114,524 |
| Jul 14, 2025 | $24.10 | $24.19 | $23.86 | $24.02 | -0.17% | 157,693 |
| Jul 7, 2025 | $23.90 | $24.20 | $23.80 | $24.06 | +0.25% | 185,663 |
| Jun 30, 2025 | $24.18 | $24.20 | $23.72 | $24.00 | -0.37% | 385,762 |
| Jun 23, 2025 | $23.92 | $24.22 | $23.86 | $24.09 | +0.75% | 155,319 |
| Jun 16, 2025 | $24.25 | $24.38 | $23.82 | $23.91 | -1.28% | 276,359 |
| Jun 9, 2025 | $24.78 | $25.03 | $24.17 | $24.22 | -2.18% | 109,925 |
| Jun 2, 2025 | $25.00 | $25.13 | $24.63 | $24.76 | -0.96% | 84,603 |
| May 26, 2025 | $24.90 | $25.14 | $24.78 | $25.00 | -0.08% | 114,368 |
| May 19, 2025 | $24.78 | $25.10 | $24.65 | $25.02 | +1.05% | 103,381 |
| May 12, 2025 | $24.45 | $24.81 | $24.29 | $24.76 | +1.89% | 84,356 |
| May 5, 2025 | $24.65 | $24.70 | $24.25 | $24.30 | -0.53% | 75,303 |
| Apr 28, 2025 | $24.49 | $24.60 | $24.30 | $24.43 | -0.41% | 76,511 |
| Apr 21, 2025 | $24.01 | $24.59 | $24.00 | $24.53 | +0.95% | 126,589 |
| Apr 14, 2025 | $24.36 | $24.67 | $24.16 | $24.30 | -0.08% | 97,836 |
| Apr 7, 2025 | $24.67 | $24.67 | $23.80 | $24.32 | -1.54% | 174,431 |
| Mar 31, 2025 | $25.00 | $25.10 | $24.53 | $24.70 | -0.80% | 342,358 |
| Mar 24, 2025 | $24.95 | $25.13 | $24.80 | $24.90 | -0.20% | 102,566 |
| Mar 17, 2025 | $25.00 | $25.24 | $24.92 | $24.95 | -1.15% | 91,380 |
| Mar 10, 2025 | $25.19 | $25.32 | $25.11 | $25.24 | -0.32% | 69,644 |
| Mar 3, 2025 | $25.64 | $25.64 | $25.25 | $25.32 | -1.02% | 74,665 |
| Feb 24, 2025 | $25.32 | $25.68 | $25.28 | $25.58 | +1.03% | 92,778 |
| Feb 18, 2025 | $25.23 | $25.42 | $25.14 | $25.32 | +0.36% | 70,713 |
| Feb 10, 2025 | $25.28 | $25.30 | $25.02 | $25.23 | -0.28% | 83,278 |
| Feb 3, 2025 | $24.90 | $25.34 | $24.90 | $25.30 | +1.61% | 75,303 |
| Jan 27, 2025 | $25.21 | $25.26 | $24.90 | $24.90 | -1.19% | 126,315 |
| Jan 21, 2025 | $25.04 | $25.25 | $25.04 | $25.20 | +0.36% | 90,659 |
| Jan 13, 2025 | $24.76 | $25.23 | $24.70 | $25.11 | +1.17% | 126,086 |
| Jan 6, 2025 | $25.00 | $25.14 | $24.77 | $24.82 | -0.76% | 105,138 |
| Dec 30, 2024 | $24.75 | $25.12 | $24.75 | $25.01 | +1.05% | 332,641 |
| Dec 23, 2024 | $24.80 | $25.00 | $24.70 | $24.75 | -0.32% | 122,091 |
| Dec 16, 2024 | $25.15 | $25.22 | $24.65 | $24.83 | -1.08% | 248,586 |
| Dec 9, 2024 | $25.17 | $25.28 | $25.07 | $25.10 | -0.28% | 100,164 |
| Dec 2, 2024 | $25.16 | $25.61 | $25.11 | $25.17 | +0.16% | 117,267 |
| Nov 25, 2024 | $25.25 | $25.41 | $25.00 | $25.13 | -0.32% | 224,319 |
| Nov 18, 2024 | $25.21 | $25.46 | $25.12 | $25.21 | -0.04% | 90,604 |
| Nov 11, 2024 | $25.59 | $25.66 | $25.20 | $25.22 | -1.71% | 66,462 |
| Nov 4, 2024 | $25.72 | $25.76 | $25.43 | $25.66 | +0.16% | 75,158 |
| Oct 28, 2024 | $25.35 | $25.78 | $25.23 | $25.62 | +0.71% | 107,944 |
| Oct 21, 2024 | $25.62 | $25.73 | $25.30 | $25.44 | -0.82% | 68,666 |
| Oct 14, 2024 | $25.63 | $25.97 | $25.63 | $25.65 | -0.43% | 56,620 |
| Oct 7, 2024 | $25.80 | $25.80 | $25.40 | $25.76 | +0.59% | 61,445 |
| Sep 30, 2024 | $26.19 | $26.19 | $25.61 | $25.61 | -1.73% | 337,876 |
| Sep 23, 2024 | $25.90 | $26.14 | $25.55 | $26.06 | +0.66% | 181,493 |
| Sep 16, 2024 | $25.45 | $26.00 | $25.25 | $25.89 | +0.54% | 142,173 |
| Sep 9, 2024 | $25.48 | $25.75 | $25.45 | $25.75 | +0.90% | 115,672 |
| Sep 3, 2024 | $25.45 | $25.64 | $25.40 | $25.52 | +0.47% | 73,967 |
| Aug 26, 2024 | $25.40 | $25.49 | $25.25 | $25.40 | +0.16% | 95,772 |
| Aug 19, 2024 | $25.19 | $25.40 | $25.06 | $25.36 | +0.92% | 69,223 |
| Aug 12, 2024 | $25.07 | $25.24 | $24.90 | $25.13 | +0.47% | 92,208 |
| Aug 5, 2024 | $24.70 | $25.14 | $24.55 | $25.01 | +0.45% | 135,300 |
| Jul 29, 2024 | $25.05 | $25.19 | $24.72 | $24.90 | -0.72% | 324,914 |
| Jul 22, 2024 | $25.07 | $25.33 | $25.04 | $25.08 | +0.04% | 72,207 |
| Jul 15, 2024 | $24.99 | $25.34 | $24.97 | $25.07 | +0.28% | 141,188 |
| Jul 8, 2024 | $25.11 | $25.20 | $24.93 | $25.00 | +0.04% | 144,462 |
| Jul 1, 2024 | $25.00 | $25.20 | $24.96 | $24.99 | -0.40% | 74,916 |
| Jun 24, 2024 | $24.91 | $25.31 | $24.91 | $25.09 | +0.56% | 127,097 |
| Jun 17, 2024 | $25.10 | $25.10 | $24.90 | $24.95 | -0.20% | 117,200 |
| Jun 10, 2024 | $25.42 | $25.64 | $24.93 | $25.00 | -1.65% | 144,641 |
| Jun 3, 2024 | $25.75 | $25.85 | $25.41 | $25.42 | -1.47% | 153,506 |
| May 28, 2024 | $25.23 | $26.08 | $25.15 | $25.80 | +1.98% | 264,313 |
| May 20, 2024 | $25.41 | $25.45 | $25.10 | $25.30 | -0.47% | 97,228 |
| May 13, 2024 | $25.39 | $25.43 | $25.11 | $25.42 | +0.16% | 118,564 |
| May 6, 2024 | $25.35 | $25.46 | $25.17 | $25.38 | -0.06% | 78,016 |
| Apr 29, 2024 | $25.00 | $25.49 | $25.00 | $25.40 | +1.42% | 100,965 |
| Apr 22, 2024 | $24.90 | $25.21 | $24.90 | $25.04 | +0.36% | 86,848 |
| Apr 15, 2024 | $24.93 | $25.06 | $24.69 | $24.95 | +0.08% | 110,790 |
| Apr 8, 2024 | $25.05 | $25.11 | $24.88 | $24.93 | -0.56% | 124,317 |
| Apr 1, 2024 | $25.15 | $25.31 | $25.03 | $25.07 | -0.20% | 191,631 |
| Mar 25, 2024 | $25.62 | $25.62 | $25.06 | $25.12 | -2.33% | 200,125 |
| Mar 18, 2024 | $25.35 | $25.93 | $25.18 | $25.72 | +1.98% | 131,459 |
| Mar 11, 2024 | $25.65 | $25.72 | $25.13 | $25.22 | -1.98% | 104,944 |
| Mar 4, 2024 | $25.64 | $25.76 | $25.36 | $25.73 | +0.51% | 126,739 |
| Feb 26, 2024 | $25.37 | $25.73 | $25.22 | $25.60 | +1.07% | 118,613 |
| Feb 20, 2024 | $25.20 | $25.40 | $25.20 | $25.33 | +0.77% | 70,044 |
| Feb 12, 2024 | $25.32 | $25.46 | $25.10 | $25.14 | -0.96% | 81,546 |
| Feb 5, 2024 | $25.10 | $25.45 | $24.95 | $25.38 | +1.16% | 121,750 |
| Jan 29, 2024 | $25.00 | $25.22 | $24.87 | $25.09 | +0.44% | 210,663 |
| Jan 22, 2024 | $24.94 | $25.10 | $24.94 | $24.98 | 0.00% | 173,130 |
| Jan 16, 2024 | $24.90 | $25.00 | $24.86 | $24.98 | +0.12% | 225,432 |
| Jan 8, 2024 | $25.00 | $25.00 | $24.80 | $24.95 | +0.28% | 214,480 |
| Jan 2, 2024 | $24.63 | $24.98 | $24.63 | $24.88 | +1.02% | 146,751 |
| Dec 26, 2023 | $24.85 | $25.08 | $24.62 | $24.63 | -0.48% | 207,272 |
| Dec 18, 2023 | $24.99 | $25.13 | $24.68 | $24.75 | -1.36% | 181,099 |
| Dec 11, 2023 | $25.48 | $25.48 | $24.81 | $25.09 | -1.41% | 317,512 |
| Dec 4, 2023 | $25.33 | $25.49 | $25.08 | $25.45 | +0.28% | 234,027 |
| Nov 27, 2023 | $24.83 | $25.55 | $24.81 | $25.38 | +2.26% | 278,385 |
| Nov 20, 2023 | $24.82 | $25.11 | $24.75 | $24.82 | -0.08% | 68,370 |
| Nov 13, 2023 | $24.46 | $25.00 | $24.45 | $24.84 | +1.55% | 110,338 |
| Nov 6, 2023 | $24.13 | $24.65 | $24.11 | $24.46 | +0.87% | 126,676 |
| Oct 30, 2023 | $24.26 | $24.45 | $23.51 | $24.25 | 0.00% | 468,288 |
| Oct 23, 2023 | $23.99 | $24.54 | $23.92 | $24.25 | +0.50% | 77,465 |
| Oct 16, 2023 | $24.30 | $24.38 | $24.00 | $24.13 | -0.62% | 106,757 |
| Oct 9, 2023 | $24.69 | $24.79 | $24.17 | $24.28 | -0.78% | 122,089 |
| Oct 2, 2023 | $25.19 | $25.21 | $24.47 | $24.47 | -2.24% | 245,127 |
| Sep 25, 2023 | $24.99 | $25.15 | $24.72 | $25.03 | -0.06% | 188,777 |
| Sep 18, 2023 | $25.12 | $25.12 | $24.82 | $25.05 | -0.38% | 121,067 |
| Sep 11, 2023 | $25.43 | $25.66 | $25.00 | $25.14 | -1.02% | 79,553 |
| Sep 5, 2023 | $25.29 | $25.41 | $25.16 | $25.40 | +0.67% | 42,986 |
| Aug 28, 2023 | $25.10 | $25.41 | $25.05 | $25.23 | +0.68% | 197,346 |
| Aug 21, 2023 | $25.08 | $25.29 | $25.03 | $25.06 | -0.36% | 63,062 |
| Aug 14, 2023 | $25.05 | $25.31 | $25.00 | $25.15 | +0.26% | 77,539 |
| Aug 7, 2023 | $25.06 | $25.30 | $25.04 | $25.08 | -0.34% | 61,020 |
| Jul 31, 2023 | $25.23 | $25.30 | $25.00 | $25.17 | 0.00% | 87,963 |
| Jul 24, 2023 | $25.18 | $25.31 | $25.01 | $25.17 | +0.08% | 85,716 |
| Jul 17, 2023 | $25.04 | $25.20 | $25.00 | $25.15 | +0.08% | 115,841 |
| Jul 10, 2023 | $24.79 | $25.23 | $24.79 | $25.13 | +1.41% | 99,321 |
| Jul 3, 2023 | $25.11 | $25.38 | $24.77 | $24.78 | -1.86% | 68,743 |
| Jun 26, 2023 | $24.93 | $25.37 | $24.64 | $25.25 | +1.32% | 186,354 |
| Jun 20, 2023 | $25.31 | $25.38 | $24.67 | $24.92 | -1.54% | 90,228 |
| Jun 12, 2023 | $25.30 | $25.43 | $24.99 | $25.31 | +0.12% | 272,768 |
| Jun 5, 2023 | $25.10 | $25.31 | $25.10 | $25.28 | +0.72% | 54,488 |
| May 30, 2023 | $24.97 | $25.31 | $24.81 | $25.10 | +0.48% | 173,571 |
| May 22, 2023 | $24.53 | $24.99 | $24.50 | $24.98 | +1.83% | 73,790 |
| May 15, 2023 | $24.62 | $24.78 | $24.36 | $24.53 | -0.41% | 119,417 |
| May 8, 2023 | $24.76 | $24.89 | $24.52 | $24.63 | +0.04% | 69,799 |
| May 1, 2023 | $25.01 | $25.01 | $24.40 | $24.62 | -1.83% | 106,616 |
| Apr 24, 2023 | $25.10 | $25.20 | $24.88 | $25.08 | -0.08% | 180,765 |
| Apr 17, 2023 | $25.12 | $25.24 | $24.90 | $25.10 | +0.92% | 59,220 |
| Apr 10, 2023 | $24.95 | $25.37 | $24.78 | $24.87 | -0.32% | 108,455 |
| Apr 3, 2023 | $25.00 | $25.00 | $24.61 | $24.95 | -0.20% | 88,161 |
| Mar 27, 2023 | $25.22 | $25.23 | $24.25 | $25.00 | +0.68% | 246,683 |
| Mar 20, 2023 | $24.55 | $25.00 | $24.28 | $24.83 | +1.02% | 93,030 |
| Mar 13, 2023 | $25.50 | $25.50 | $24.54 | $24.58 | -3.80% | 141,749 |
| Mar 6, 2023 | $25.55 | $25.72 | $25.29 | $25.55 | 0.00% | 101,248 |
| Feb 27, 2023 | $25.44 | $25.79 | $25.30 | $25.55 | +1.15% | 100,913 |
| Feb 21, 2023 | $25.15 | $25.45 | $25.01 | $25.26 | +0.16% | 93,244 |
| Feb 13, 2023 | $25.20 | $25.44 | $25.00 | $25.22 | -0.51% | 84,920 |
| Feb 6, 2023 | $25.32 | $25.38 | $25.16 | $25.35 | -0.35% | 79,743 |
| Jan 30, 2023 | $24.90 | $25.54 | $24.80 | $25.44 | +2.29% | 179,676 |
| Jan 23, 2023 | $24.95 | $25.20 | $24.77 | $24.87 | -0.80% | 164,440 |
| Jan 17, 2023 | $24.88 | $25.10 | $24.72 | $25.07 | +1.29% | 138,038 |
| Jan 9, 2023 | $24.51 | $24.88 | $24.51 | $24.75 | +0.90% | 114,752 |
| Jan 3, 2023 | $24.09 | $24.88 | $24.09 | $24.53 | +2.08% | 68,826 |
| Dec 27, 2022 | $24.22 | $24.51 | $24.00 | $24.03 | -1.19% | 129,947 |
| Dec 19, 2022 | $24.27 | $24.71 | $24.17 | $24.32 | -0.12% | 114,394 |
| Dec 12, 2022 | $24.78 | $25.25 | $24.27 | $24.35 | -1.74% | 127,486 |
| Dec 5, 2022 | $25.02 | $25.13 | $24.69 | $24.78 | -0.60% | 121,860 |
| Nov 28, 2022 | $25.12 | $25.13 | $24.65 | $24.93 | -0.36% | 171,446 |
| Nov 21, 2022 | $24.79 | $25.08 | $24.55 | $25.02 | +1.30% | 51,640 |
| Nov 14, 2022 | $25.27 | $25.40 | $24.50 | $24.70 | -2.41% | 129,495 |
| Nov 7, 2022 | $24.18 | $25.43 | $24.14 | $25.31 | +3.99% | 103,608 |
| Oct 31, 2022 | $24.24 | $24.70 | $24.00 | $24.34 | +0.37% | 144,728 |
| Oct 24, 2022 | $23.57 | $24.54 | $23.56 | $24.25 | +3.54% | 115,456 |
| Oct 17, 2022 | $24.22 | $24.89 | $23.14 | $23.42 | -2.78% | 346,291 |
| Oct 10, 2022 | $24.66 | $24.90 | $23.98 | $24.09 | -2.31% | 149,433 |
| Oct 3, 2022 | $24.50 | $25.21 | $24.40 | $24.66 | -0.36% | 269,829 |
| Sep 26, 2022 | $24.85 | $25.06 | $24.22 | $24.75 | -0.80% | 549,255 |
| Sep 19, 2022 | $25.35 | $25.47 | $24.67 | $24.95 | -1.66% | 133,800 |
| Sep 12, 2022 | $26.06 | $26.14 | $25.10 | $25.37 | -1.25% | 94,398 |
| Sep 6, 2022 | $25.60 | $26.11 | $25.59 | $25.69 | +0.35% | 33,489 |
| Aug 29, 2022 | $25.63 | $25.97 | $25.35 | $25.60 | -0.19% | 72,266 |
| Aug 22, 2022 | $25.67 | $25.94 | $25.15 | $25.65 | +0.12% | 101,125 |
| Aug 15, 2022 | $26.12 | $26.30 | $25.30 | $25.62 | -1.88% | 71,289 |
| Aug 8, 2022 | $26.21 | $26.30 | $25.75 | $26.11 | -0.38% | 64,181 |
| Aug 1, 2022 | $26.59 | $26.75 | $25.71 | $26.21 | -1.80% | 120,578 |
| Jul 25, 2022 | $26.11 | $26.69 | $25.77 | $26.69 | +2.50% | 88,297 |
| Jul 18, 2022 | $25.47 | $26.25 | $25.25 | $26.04 | +2.35% | 70,187 |
| Jul 11, 2022 | $25.58 | $25.77 | $25.21 | $25.44 | -0.82% | 41,239 |
| Jul 5, 2022 | $25.47 | $25.83 | $25.36 | $25.65 | 0.00% | 55,951 |
| Jun 27, 2022 | $25.68 | $25.84 | $25.18 | $25.65 | +0.39% | 163,354 |
| Jun 21, 2022 | $25.49 | $25.67 | $25.15 | $25.55 | +1.19% | 107,520 |
| Jun 13, 2022 | $25.41 | $26.10 | $25.12 | $25.25 | -0.55% | 114,895 |
| Jun 6, 2022 | $25.41 | $25.86 | $25.11 | $25.39 | -0.04% | 101,302 |
| May 31, 2022 | $26.15 | $26.59 | $25.40 | $25.40 | -3.39% | 175,083 |
| May 23, 2022 | $25.72 | $26.48 | $25.31 | $26.29 | +2.14% | 90,243 |
| May 16, 2022 | $24.40 | $25.74 | $24.30 | $25.74 | +4.85% | 141,212 |
| May 9, 2022 | $25.56 | $26.09 | $24.27 | $24.55 | -4.20% | 161,332 |
| May 2, 2022 | $26.29 | $26.30 | $25.63 | $25.63 | -3.23% | 119,083 |
| Apr 25, 2022 | $25.81 | $26.59 | $25.60 | $26.48 | +2.44% | 140,255 |
| Apr 18, 2022 | $26.22 | $26.24 | $25.80 | $25.85 | -1.75% | 95,340 |
| Apr 11, 2022 | $26.19 | $26.46 | $25.93 | $26.31 | +0.73% | 224,469 |
| Apr 4, 2022 | $26.16 | $26.66 | $25.96 | $26.12 | -0.34% | 103,462 |
| Mar 28, 2022 | $26.00 | $26.73 | $25.93 | $26.21 | +0.92% | 160,675 |
| Mar 21, 2022 | $26.63 | $27.17 | $25.71 | $25.97 | -3.01% | 125,970 |
| Mar 14, 2022 | $26.68 | $26.80 | $25.78 | $26.78 | -0.09% | 101,831 |
| Mar 7, 2022 | $26.88 | $27.38 | $26.42 | $26.80 | -0.56% | 64,281 |
| Feb 28, 2022 | $26.98 | $27.32 | $26.74 | $26.95 | -0.23% | 64,006 |
| Feb 22, 2022 | $26.60 | $27.27 | $26.18 | $27.01 | +0.94% | 65,335 |
| Feb 14, 2022 | $26.00 | $26.76 | $25.65 | $26.76 | +2.73% | 95,945 |
| Feb 7, 2022 | $26.26 | $26.68 | $25.77 | $26.05 | -1.18% | 796,458 |
| Jan 31, 2022 | $26.79 | $27.43 | $26.14 | $26.36 | -1.38% | 130,162 |
| Jan 24, 2022 | $27.52 | $27.70 | $26.21 | $26.73 | -2.94% | 171,038 |
| Jan 18, 2022 | $27.66 | $27.76 | $27.38 | $27.54 | -1.29% | 52,823 |
| Jan 10, 2022 | $27.40 | $27.99 | $27.32 | $27.90 | +1.09% | 85,363 |
| Jan 3, 2022 | $27.79 | $27.79 | $27.15 | $27.60 | -0.50% | 71,023 |
| Dec 27, 2021 | $27.61 | $27.87 | $27.38 | $27.74 | +0.40% | 87,992 |
| Dec 20, 2021 | $27.40 | $27.79 | $27.18 | $27.63 | +0.77% | 1,103,983 |
| Dec 13, 2021 | $28.09 | $28.24 | $27.31 | $27.42 | -2.42% | 68,623 |
| Dec 6, 2021 | $27.66 | $28.27 | $27.56 | $28.10 | +1.15% | 70,567 |
| Nov 29, 2021 | $27.79 | $28.15 | $27.53 | $27.78 | +0.29% | 89,552 |
| Nov 22, 2021 | $27.96 | $28.05 | $27.50 | $27.70 | -0.68% | 59,071 |
| Nov 15, 2021 | $27.84 | $27.94 | $27.51 | $27.89 | +0.72% | 52,302 |
| Nov 8, 2021 | $28.10 | $28.12 | $27.62 | $27.69 | -1.11% | 54,059 |
| Nov 1, 2021 | $28.10 | $28.15 | $27.92 | $28.00 | -0.43% | 74,185 |
| Oct 25, 2021 | $27.90 | $28.15 | $27.77 | $28.12 | +0.66% | 93,076 |
| Oct 18, 2021 | $28.00 | $28.14 | $27.80 | $27.94 | -0.21% | 56,022 |
| Oct 11, 2021 | $27.56 | $28.13 | $27.43 | $28.00 | +1.84% | 56,809 |
| Oct 4, 2021 | $28.07 | $28.07 | $27.43 | $27.49 | -1.86% | 73,263 |
| Sep 27, 2021 | $27.85 | $28.15 | $27.53 | $28.01 | +0.43% | 85,411 |
| Sep 20, 2021 | $27.80 | $28.14 | $27.41 | $27.89 | +0.32% | 67,145 |
| Sep 13, 2021 | $28.64 | $28.64 | $27.80 | $27.80 | -2.56% | 74,403 |
| Sep 7, 2021 | $28.57 | $28.65 | $28.39 | $28.53 | -0.38% | 54,972 |
| Aug 30, 2021 | $28.59 | $28.68 | $28.33 | $28.64 | +0.07% | 145,943 |
| Aug 23, 2021 | $28.58 | $28.70 | $28.32 | $28.62 | -0.03% | 79,766 |
| Aug 16, 2021 | $28.32 | $28.67 | $28.13 | $28.63 | +0.63% | 57,946 |
| Aug 9, 2021 | $28.75 | $28.75 | $27.88 | $28.45 | -0.94% | 95,938 |
| Aug 2, 2021 | $28.06 | $28.77 | $28.02 | $28.72 | +1.95% | 82,003 |
| Jul 26, 2021 | $28.31 | $28.34 | $27.95 | $28.17 | -0.70% | 57,402 |
| Jul 19, 2021 | $27.97 | $28.39 | $27.82 | $28.37 | +1.79% | 74,791 |
| Jul 12, 2021 | $28.20 | $28.27 | $27.85 | $27.87 | -0.96% | 56,361 |
| Jul 6, 2021 | $28.44 | $28.45 | $28.14 | $28.14 | -1.05% | 67,131 |
| Jun 28, 2021 | $27.95 | $28.44 | $27.75 | $28.44 | +1.94% | 127,240 |
| Jun 21, 2021 | $28.17 | $28.25 | $27.75 | $27.90 | -1.17% | 66,835 |
| Jun 14, 2021 | $28.18 | $28.33 | $27.78 | $28.23 | +0.44% | 55,384 |
| Jun 7, 2021 | $27.94 | $28.20 | $27.77 | $28.11 | +0.52% | 48,313 |
| Jun 1, 2021 | $27.51 | $27.99 | $27.50 | $27.96 | +1.75% | 62,929 |
| May 24, 2021 | $27.45 | $27.64 | $27.36 | $27.48 | +0.37% | 94,879 |
| May 17, 2021 | $27.21 | $27.63 | $27.21 | $27.38 | +0.77% | 65,021 |
| May 10, 2021 | $27.69 | $27.69 | $27.05 | $27.17 | -1.84% | 71,031 |
| May 3, 2021 | $27.67 | $27.80 | $27.37 | $27.68 | +0.47% | 96,181 |
| Apr 26, 2021 | $28.08 | $28.08 | $27.50 | $27.55 | -1.57% | 95,047 |
| Apr 19, 2021 | $28.13 | $28.13 | $27.76 | $27.99 | -0.46% | 54,828 |
| Apr 12, 2021 | $27.92 | $28.12 | $27.74 | $28.12 | +1.18% | 59,268 |
| Apr 5, 2021 | $27.93 | $28.05 | $27.50 | $27.79 | -0.28% | 87,374 |
| Mar 29, 2021 | $27.77 | $27.87 | $27.22 | $27.87 | +0.61% | 103,111 |
| Mar 22, 2021 | $27.65 | $27.93 | $27.37 | $27.70 | -0.22% | 63,107 |
| Mar 15, 2021 | $28.00 | $28.00 | $27.33 | $27.76 | -0.79% | 69,793 |
| Mar 8, 2021 | $27.93 | $28.11 | $27.58 | $27.98 | +0.29% | 65,030 |
| Mar 1, 2021 | $27.00 | $27.93 | $26.86 | $27.90 | +3.33% | 64,627 |
| Feb 22, 2021 | $26.66 | $27.00 | $26.50 | $27.00 | +1.28% | 206,960 |
| Feb 16, 2021 | $27.19 | $27.25 | $26.64 | $26.66 | -1.37% | 67,680 |
| Feb 8, 2021 | $27.76 | $27.87 | $26.83 | $27.03 | -2.52% | 88,870 |
| Feb 1, 2021 | $27.67 | $27.76 | $27.27 | $27.73 | +0.22% | 48,702 |
| Jan 25, 2021 | $28.04 | $28.14 | $27.13 | $27.67 | -0.82% | 111,341 |
| Jan 19, 2021 | $27.82 | $28.06 | $27.38 | $27.90 | +0.63% | 38,778 |
| Jan 11, 2021 | $27.40 | $27.93 | $26.70 | $27.73 | +1.11% | 126,488 |
| Jan 4, 2021 | $27.83 | $27.83 | $27.30 | $27.42 | -1.83% | 65,316 |
| Dec 28, 2020 | $27.65 | $27.99 | $27.51 | $27.93 | +0.36% | 83,913 |
| Dec 21, 2020 | $27.60 | $28.07 | $27.25 | $27.83 | +0.54% | 47,035 |
| Dec 14, 2020 | $28.05 | $28.18 | $27.40 | $27.68 | -1.00% | 94,098 |
| Dec 7, 2020 | $27.79 | $28.06 | $27.44 | $27.96 | +0.65% | 86,344 |
| Nov 30, 2020 | $27.26 | $27.88 | $26.94 | $27.78 | +2.23% | 100,497 |
| Nov 23, 2020 | $27.05 | $27.55 | $26.86 | $27.17 | +0.64% | 49,694 |
| Nov 16, 2020 | $27.54 | $27.54 | $26.84 | $27.00 | -1.75% | 112,623 |
| Nov 9, 2020 | $27.38 | $27.76 | $27.04 | $27.48 | +1.40% | 79,687 |
| Nov 2, 2020 | $26.51 | $27.54 | $26.12 | $27.10 | +2.30% | 86,735 |
| Oct 26, 2020 | $26.85 | $27.04 | $25.76 | $26.49 | -2.50% | 112,522 |
| Oct 19, 2020 | $26.66 | $27.19 | $26.31 | $27.17 | +1.95% | 62,590 |
| Oct 12, 2020 | $27.00 | $27.29 | $26.51 | $26.65 | -2.00% | 70,759 |
| Oct 5, 2020 | $26.65 | $27.33 | $26.22 | $27.19 | +1.78% | 97,023 |
| Sep 28, 2020 | $26.35 | $26.72 | $26.16 | $26.72 | +1.79% | 139,880 |
| Sep 21, 2020 | $26.33 | $26.84 | $25.76 | $26.25 | -1.43% | 78,306 |
| Sep 14, 2020 | $26.73 | $26.92 | $25.90 | $26.63 | +0.11% | 80,489 |
| Sep 8, 2020 | $25.65 | $26.92 | $25.65 | $26.60 | +3.46% | 43,249 |
| Aug 31, 2020 | $26.77 | $26.80 | $25.66 | $25.71 | -4.56% | 110,026 |
| Aug 24, 2020 | $26.36 | $26.96 | $26.15 | $26.94 | +2.09% | 78,901 |
| Aug 17, 2020 | $26.20 | $26.39 | $26.00 | $26.39 | +1.22% | 97,863 |
| Aug 10, 2020 | $25.26 | $26.35 | $25.26 | $26.07 | +3.86% | 102,962 |
| Aug 3, 2020 | $25.19 | $25.49 | $25.02 | $25.10 | 0.00% | 89,075 |
| Jul 27, 2020 | $24.88 | $25.21 | $24.72 | $25.10 | +1.54% | 98,877 |
| Jul 20, 2020 | $24.66 | $24.89 | $24.52 | $24.72 | +0.49% | 116,423 |
| Jul 13, 2020 | $24.70 | $24.70 | $24.27 | $24.60 | +0.08% | 104,287 |
| Jul 6, 2020 | $24.32 | $24.62 | $24.05 | $24.58 | +2.33% | 91,462 |
| Jun 29, 2020 | $24.32 | $24.48 | $23.82 | $24.02 | -0.95% | 198,468 |
| Jun 22, 2020 | $24.94 | $25.03 | $24.13 | $24.25 | -2.41% | 125,850 |
| Jun 15, 2020 | $24.85 | $25.19 | $24.64 | $24.85 | -1.19% | 127,731 |
| Jun 8, 2020 | $25.26 | $25.70 | $25.10 | $25.15 | -0.28% | 106,879 |
| Jun 1, 2020 | $24.95 | $25.45 | $24.91 | $25.22 | +1.20% | 221,833 |
| May 26, 2020 | $25.10 | $25.45 | $24.80 | $24.92 | -0.64% | 150,394 |
| May 18, 2020 | $25.10 | $25.53 | $24.79 | $25.08 | +0.68% | 138,105 |
| May 11, 2020 | $25.25 | $25.75 | $24.26 | $24.91 | -1.89% | 104,734 |
| May 4, 2020 | $25.07 | $25.45 | $24.63 | $25.39 | +0.83% | 101,320 |
| Apr 27, 2020 | $25.13 | $25.60 | $24.93 | $25.18 | +0.41% | 131,258 |
| Apr 20, 2020 | $24.40 | $25.10 | $23.50 | $25.08 | +3.20% | 140,649 |
| Apr 13, 2020 | $25.38 | $25.38 | $23.37 | $24.30 | -3.38% | 203,133 |
| Apr 6, 2020 | $22.00 | $25.20 | $21.83 | $25.15 | +16.22% | 163,911 |
| Mar 30, 2020 | $22.34 | $23.85 | $20.50 | $21.64 | -3.39% | 215,506 |
| Mar 23, 2020 | $20.05 | $23.99 | $17.27 | $22.40 | +7.54% | 245,028 |
| Mar 16, 2020 | $24.01 | $24.50 | $13.58 | $20.83 | -18.02% | 521,186 |
| Mar 9, 2020 | $26.16 | $26.39 | $22.57 | $25.41 | -3.75% | 504,398 |
| Mar 2, 2020 | $26.21 | $27.09 | $26.15 | $26.40 | +1.38% | 152,820 |
| Feb 24, 2020 | $27.76 | $27.89 | $26.04 | $26.04 | -6.20% | 298,397 |
| Feb 18, 2020 | $27.77 | $28.19 | $27.70 | $27.76 | 0.00% | 120,257 |
| Feb 10, 2020 | $27.69 | $27.99 | $27.41 | $27.76 | +0.35% | 89,622 |
| Feb 3, 2020 | $27.57 | $27.99 | $27.49 | $27.66 | +0.34% | 87,084 |
| Jan 27, 2020 | $26.87 | $27.80 | $26.84 | $27.57 | +2.34% | 79,877 |
| Jan 21, 2020 | $27.03 | $27.10 | $26.75 | $26.94 | -0.22% | 45,145 |
| Jan 13, 2020 | $26.94 | $27.12 | $26.90 | $27.00 | 0.00% | 76,929 |
| Jan 6, 2020 | $26.81 | $27.00 | $26.61 | $27.00 | +0.37% | 125,988 |
| Dec 30, 2019 | $26.65 | $26.90 | $26.49 | $26.90 | +0.98% | 101,667 |
| Dec 23, 2019 | $26.50 | $26.67 | $26.45 | $26.64 | +0.57% | 44,332 |
| Dec 16, 2019 | $26.27 | $26.70 | $26.22 | $26.49 | +0.08% | 95,275 |
| Dec 9, 2019 | $26.25 | $26.49 | $26.18 | $26.47 | +1.03% | 92,393 |
| Dec 2, 2019 | $26.30 | $26.41 | $26.10 | $26.20 | -0.19% | 108,524 |
| Nov 25, 2019 | $26.50 | $26.68 | $26.25 | $26.25 | -1.02% | 200,728 |
| Nov 18, 2019 | $26.66 | $26.80 | $26.45 | $26.52 | -0.67% | 65,123 |
| Nov 11, 2019 | $26.75 | $26.86 | $26.50 | $26.70 | -0.37% | 80,628 |
| Nov 4, 2019 | $26.63 | $26.81 | $26.40 | $26.80 | +1.32% | 133,194 |
| Oct 28, 2019 | $26.65 | $26.75 | $26.45 | $26.45 | -0.79% | 265,682 |
| Oct 21, 2019 | $26.35 | $26.74 | $26.27 | $26.66 | +1.45% | 129,991 |
| Oct 14, 2019 | $26.62 | $26.75 | $26.17 | $26.28 | -1.61% | 169,818 |
| Oct 7, 2019 | $26.64 | $26.80 | $26.32 | $26.71 | +0.34% | 61,379 |
| Sep 30, 2019 | $26.33 | $26.86 | $26.17 | $26.62 | +1.68% | 164,457 |
| Sep 23, 2019 | $26.26 | $26.51 | $26.15 | $26.18 | -0.11% | 86,792 |
| Sep 16, 2019 | $26.06 | $26.40 | $26.05 | $26.21 | +0.74% | 102,071 |
| Sep 9, 2019 | $26.35 | $26.53 | $25.75 | $26.02 | -1.26% | 159,808 |
| Sep 3, 2019 | $26.27 | $26.56 | $26.17 | $26.35 | +0.76% | 89,618 |
| Aug 26, 2019 | $26.30 | $26.87 | $26.11 | $26.15 | -0.34% | 293,910 |
| Aug 19, 2019 | $26.72 | $26.86 | $26.15 | $26.24 | -1.58% | 97,323 |
| Aug 12, 2019 | $26.48 | $26.97 | $26.31 | $26.66 | +0.68% | 87,548 |
| Aug 5, 2019 | $26.38 | $26.50 | $25.90 | $26.48 | -0.04% | 88,316 |
| Jul 29, 2019 | $26.46 | $26.72 | $26.27 | $26.49 | +0.42% | 183,800 |
| Jul 22, 2019 | $26.76 | $26.79 | $26.29 | $26.38 | -1.42% | 106,641 |
| Jul 15, 2019 | $26.29 | $26.82 | $26.06 | $26.76 | +1.79% | 90,620 |
| Jul 8, 2019 | $26.07 | $26.35 | $25.93 | $26.29 | +0.84% | 69,196 |
| Jul 1, 2019 | $26.07 | $26.35 | $25.90 | $26.07 | +0.93% | 80,627 |
| Jun 24, 2019 | $26.43 | $26.43 | $25.81 | $25.83 | -2.27% | 240,454 |
| Jun 17, 2019 | $26.07 | $26.54 | $26.00 | $26.43 | +1.46% | 92,178 |
| Jun 10, 2019 | $26.27 | $26.31 | $25.88 | $26.05 | -0.57% | 143,844 |
| Jun 3, 2019 | $26.01 | $26.27 | $25.82 | $26.20 | +1.39% | 88,305 |
| May 28, 2019 | $26.11 | $26.25 | $25.84 | $25.84 | -1.07% | 170,659 |
| May 20, 2019 | $26.17 | $26.29 | $26.05 | $26.12 | -0.15% | 73,750 |
| May 13, 2019 | $25.92 | $26.26 | $25.90 | $26.16 | +0.81% | 54,167 |
| May 6, 2019 | $25.97 | $26.19 | $25.85 | $25.95 | -0.31% | 73,565 |
| Apr 29, 2019 | $25.89 | $26.24 | $25.86 | $26.03 | +0.50% | 105,440 |
| Apr 22, 2019 | $26.04 | $26.20 | $25.78 | $25.90 | -0.65% | 169,349 |
| Apr 15, 2019 | $26.36 | $26.36 | $25.96 | $26.07 | -0.65% | 85,963 |
| Apr 8, 2019 | $26.91 | $27.19 | $26.03 | $26.24 | -2.99% | 140,056 |
| Apr 1, 2019 | $25.96 | $27.05 | $25.88 | $27.05 | +4.72% | 130,053 |
| Mar 25, 2019 | $26.34 | $26.45 | $25.57 | $25.83 | -2.23% | 165,772 |
| Mar 18, 2019 | $26.40 | $26.57 | $26.16 | $26.42 | +0.04% | 56,720 |
| Mar 11, 2019 | $26.40 | $26.80 | $26.04 | $26.41 | +0.42% | 89,388 |
| Mar 4, 2019 | $26.48 | $26.70 | $26.13 | $26.30 | -0.68% | 70,443 |
| Feb 25, 2019 | $26.14 | $26.48 | $25.77 | $26.48 | +1.49% | 275,732 |
| Feb 19, 2019 | $25.69 | $26.15 | $25.45 | $26.09 | +1.44% | 94,122 |
| Feb 11, 2019 | $25.12 | $25.74 | $25.12 | $25.72 | +2.23% | 101,967 |
| Feb 4, 2019 | $25.03 | $25.58 | $24.82 | $25.16 | +0.68% | 153,488 |
| Jan 28, 2019 | $25.78 | $26.09 | $24.95 | $24.99 | -3.29% | 298,404 |
| Jan 22, 2019 | $25.77 | $26.00 | $25.53 | $25.84 | -0.27% | 111,856 |
| Jan 14, 2019 | $25.50 | $25.91 | $25.04 | $25.91 | +1.17% | 229,120 |
| Jan 7, 2019 | $25.10 | $25.75 | $24.60 | $25.61 | +2.56% | 220,603 |
| Dec 31, 2018 | $23.65 | $25.19 | $23.50 | $24.97 | +6.94% | 168,347 |
| Dec 24, 2018 | $22.92 | $23.99 | $22.92 | $23.35 | +1.88% | 162,060 |
| Dec 17, 2018 | $23.92 | $23.95 | $22.16 | $22.92 | -4.22% | 362,199 |
| Dec 10, 2018 | $24.95 | $25.10 | $23.83 | $23.93 | -4.09% | 208,251 |
| Dec 3, 2018 | $24.83 | $25.15 | $24.32 | $24.95 | +1.71% | 153,670 |
| Nov 26, 2018 | $25.18 | $25.25 | $24.53 | $24.53 | -2.08% | 187,352 |
| Nov 19, 2018 | $25.03 | $25.20 | $24.86 | $25.05 | -0.12% | 93,307 |
| Nov 12, 2018 | $25.44 | $25.50 | $24.85 | $25.08 | -1.22% | 172,600 |
| Nov 5, 2018 | $25.15 | $25.48 | $25.15 | $25.39 | +0.95% | 105,048 |
| Oct 29, 2018 | $25.25 | $25.54 | $25.03 | $25.15 | -1.37% | 165,724 |
| Oct 22, 2018 | $25.11 | $25.73 | $24.95 | $25.50 | +1.27% | 177,562 |
| Oct 15, 2018 | $25.35 | $25.39 | $24.85 | $25.18 | -0.36% | 512,823 |
| Oct 8, 2018 | $25.22 | $25.69 | $25.10 | $25.27 | +0.24% | 271,733 |
| Oct 1, 2018 | $26.36 | $26.40 | $25.05 | $25.21 | -3.89% | 250,075 |
| Sep 24, 2018 | $26.25 | $26.42 | $26.11 | $26.23 | 0.00% | 176,503 |
| Sep 17, 2018 | $26.44 | $26.45 | $26.10 | $26.23 | -0.57% | 108,064 |
| Sep 10, 2018 | $26.68 | $26.84 | $26.23 | $26.38 | -0.57% | 114,978 |
| Sep 4, 2018 | $27.35 | $27.35 | $26.51 | $26.53 | -3.21% | 110,131 |
| Aug 27, 2018 | $26.79 | $27.45 | $26.76 | $27.41 | +2.28% | 101,665 |
| Aug 20, 2018 | $26.85 | $27.09 | $26.59 | $26.80 | -0.19% | 95,574 |
| Aug 13, 2018 | $26.60 | $26.87 | $26.35 | $26.85 | +1.38% | 53,338 |
| Aug 6, 2018 | $26.49 | $26.67 | $26.40 | $26.49 | -0.24% | 54,006 |
| Jul 30, 2018 | $27.07 | $27.07 | $26.22 | $26.55 | -2.25% | 101,266 |
| Jul 23, 2018 | $27.65 | $27.66 | $26.95 | $27.16 | -2.13% | 98,173 |
| Jul 16, 2018 | $27.27 | $27.79 | $26.91 | $27.75 | +1.61% | 97,974 |
| Jul 9, 2018 | $27.53 | $27.84 | $27.15 | $27.31 | -0.62% | 136,188 |
| Jul 2, 2018 | $26.41 | $27.71 | $26.41 | $27.48 | +3.85% | 139,359 |
| Jun 25, 2018 | $26.63 | $26.63 | $26.21 | $26.46 | -0.34% | 84,812 |
| Jun 18, 2018 | $26.77 | $26.83 | $26.52 | $26.55 | -0.90% | 60,051 |
| Jun 11, 2018 | $27.07 | $27.27 | $26.65 | $26.79 | -1.36% | 100,311 |
| Jun 4, 2018 | $26.68 | $27.17 | $26.55 | $27.16 | +1.80% | 170,388 |
| May 29, 2018 | $26.74 | $26.83 | $26.42 | $26.68 | -0.30% | 69,708 |
| May 21, 2018 | $26.41 | $26.88 | $26.26 | $26.76 | +1.52% | 62,813 |
| May 14, 2018 | $26.66 | $26.79 | $26.26 | $26.36 | -0.68% | 84,062 |
| May 7, 2018 | $26.43 | $26.67 | $26.25 | $26.54 | +0.42% | 74,032 |
| Apr 30, 2018 | $26.46 | $26.64 | $26.26 | $26.43 | -0.19% | 62,156 |
| Apr 23, 2018 | $26.66 | $26.83 | $26.27 | $26.48 | -1.01% | 441,234 |
| Apr 16, 2018 | $26.29 | $26.76 | $26.03 | $26.75 | +1.87% | 206,470 |
| Apr 9, 2018 | $26.83 | $26.94 | $26.23 | $26.26 | -2.12% | 148,456 |
| Apr 2, 2018 | $26.83 | $27.14 | $26.46 | $26.83 | -0.37% | 110,777 |
| Mar 26, 2018 | $27.05 | $27.18 | $26.88 | $26.93 | +0.02% | 77,286 |
| Mar 19, 2018 | $27.12 | $27.16 | $26.77 | $26.92 | -0.72% | 136,551 |
| Mar 12, 2018 | $27.26 | $27.63 | $27.04 | $27.12 | -1.49% | 1,040,924 |
| Mar 5, 2018 | $27.04 | $27.63 | $26.88 | $27.53 | +1.29% | 139,166 |
| Feb 26, 2018 | $26.22 | $27.25 | $26.22 | $27.18 | +3.39% | 133,050 |
| Feb 20, 2018 | $25.89 | $26.29 | $25.83 | $26.29 | +1.54% | 267,701 |
| Feb 12, 2018 | $25.92 | $26.22 | $25.56 | $25.89 | -0.04% | 243,979 |
| Feb 5, 2018 | $25.89 | $26.52 | $25.80 | $25.90 | -0.92% | 182,180 |
| Jan 29, 2018 | $26.76 | $26.80 | $26.01 | $26.14 | -2.93% | 230,949 |
| Jan 22, 2018 | $26.93 | $27.25 | $26.75 | $26.93 | +0.49% | 113,965 |
| Jan 16, 2018 | $27.09 | $27.09 | $26.75 | $26.80 | -1.07% | 140,841 |
| Jan 8, 2018 | $26.34 | $27.10 | $26.32 | $27.09 | +2.65% | 290,470 |
| Jan 2, 2018 | $26.64 | $26.69 | $26.12 | $26.39 | -0.30% | 287,252 |
| Dec 26, 2017 | $26.54 | $26.74 | $26.27 | $26.47 | -0.53% | 269,134 |
| Dec 18, 2017 | $26.60 | $26.88 | $26.47 | $26.61 | +0.26% | 224,529 |
| Dec 11, 2017 | $27.13 | $27.33 | $26.31 | $26.54 | -2.17% | 208,239 |
| Dec 4, 2017 | $26.75 | $27.18 | $26.61 | $27.13 | +1.50% | 110,706 |
| Nov 27, 2017 | $27.22 | $27.31 | $26.28 | $26.73 | -1.73% | 282,889 |
| Nov 20, 2017 | $27.03 | $27.20 | $26.68 | $27.20 | +0.93% | 137,723 |
| Nov 13, 2017 | $26.46 | $27.05 | $26.36 | $26.95 | +2.16% | 87,837 |
| Nov 6, 2017 | $27.23 | $27.40 | $26.05 | $26.38 | -3.09% | 128,116 |
| Oct 30, 2017 | $27.36 | $27.50 | $26.92 | $27.22 | -0.33% | 253,295 |
| Oct 23, 2017 | $27.37 | $27.43 | $27.05 | $27.31 | -0.18% | 160,271 |
| Oct 16, 2017 | $27.22 | $27.43 | $26.96 | $27.36 | +0.07% | 103,569 |
| Oct 9, 2017 | $26.95 | $27.39 | $26.63 | $27.34 | +1.48% | 152,323 |
| Oct 2, 2017 | $27.55 | $27.73 | $26.80 | $26.94 | -2.21% | 143,410 |
| Sep 25, 2017 | $27.45 | $27.65 | $27.18 | $27.55 | +0.80% | 71,042 |
| Sep 18, 2017 | $27.84 | $27.89 | $27.13 | $27.33 | -1.51% | 251,024 |
| Sep 11, 2017 | $28.45 | $28.55 | $27.75 | $27.75 | -1.94% | 69,858 |
| Sep 5, 2017 | $28.75 | $28.75 | $28.30 | $28.30 | -1.19% | 87,322 |
| Aug 28, 2017 | $28.48 | $28.74 | $28.22 | $28.64 | +1.63% | 39,200 |
| Aug 21, 2017 | $28.54 | $28.54 | $28.08 | $28.18 | -1.26% | 45,729 |
| Aug 14, 2017 | $28.37 | $28.62 | $28.11 | $28.54 | +2.04% | 54,330 |
| Aug 7, 2017 | $28.94 | $28.98 | $27.53 | $27.97 | -3.25% | 103,158 |
| Jul 31, 2017 | $28.81 | $28.97 | $28.67 | $28.91 | +0.59% | 51,162 |
| Jul 24, 2017 | $28.90 | $28.90 | $28.50 | $28.74 | -0.76% | 92,468 |
| Jul 17, 2017 | $28.59 | $28.99 | $28.30 | $28.96 | +1.22% | 106,259 |
| Jul 10, 2017 | $28.05 | $28.73 | $28.05 | $28.61 | +0.74% | 72,009 |
| Jul 3, 2017 | $28.31 | $28.77 | $27.96 | $28.40 | +0.42% | 46,548 |
| Jun 26, 2017 | $28.67 | $28.82 | $28.13 | $28.28 | -0.74% | 99,297 |
| Jun 19, 2017 | $28.65 | $28.95 | $28.27 | $28.49 | -0.25% | 72,752 |
| Jun 12, 2017 | $28.53 | $28.76 | $28.24 | $28.56 | +0.32% | 64,462 |
| Jun 5, 2017 | $28.46 | $28.75 | $28.29 | $28.47 | -0.02% | 70,640 |
| May 30, 2017 | $28.33 | $28.48 | $28.14 | $28.47 | +0.30% | 68,945 |
| May 22, 2017 | $28.02 | $28.39 | $27.79 | $28.39 | +2.05% | 51,559 |
| May 15, 2017 | $27.55 | $27.90 | $27.28 | $27.82 | +1.13% | 70,884 |
| May 8, 2017 | $27.29 | $27.73 | $27.12 | $27.51 | +0.55% | 87,596 |
| May 1, 2017 | $27.27 | $27.36 | $27.00 | $27.36 | +0.81% | 148,634 |
| Apr 24, 2017 | $27.35 | $27.58 | $26.95 | $27.14 | -0.70% | 133,726 |
| Apr 17, 2017 | $27.03 | $27.57 | $27.02 | $27.33 | +0.40% | 111,648 |
| Apr 10, 2017 | $27.33 | $27.42 | $26.92 | $27.22 | -0.18% | 84,482 |
| Apr 3, 2017 | $27.77 | $28.44 | $27.27 | $27.27 | -2.57% | 97,757 |
| Mar 27, 2017 | $27.48 | $27.99 | $27.25 | $27.99 | +1.93% | 80,794 |
| Mar 20, 2017 | $27.32 | $27.54 | $26.93 | $27.46 | +0.51% | 67,530 |
| Mar 13, 2017 | $27.12 | $27.57 | $26.07 | $27.32 | +1.49% | 100,325 |
| Mar 6, 2017 | $27.85 | $27.85 | $26.28 | $26.92 | -3.06% | 85,902 |
| Feb 27, 2017 | $27.62 | $28.00 | $27.42 | $27.77 | +0.58% | 52,917 |
| Feb 21, 2017 | $27.59 | $27.78 | $27.27 | $27.61 | +0.29% | 70,269 |
| Feb 13, 2017 | $27.65 | $27.85 | $27.30 | $27.53 | -0.15% | 144,391 |
| Feb 6, 2017 | $27.28 | $27.79 | $27.07 | $27.57 | +1.29% | 197,204 |
| Jan 30, 2017 | $26.58 | $27.39 | $26.41 | $27.22 | +1.72% | 148,204 |
| Jan 23, 2017 | $26.03 | $26.76 | $25.87 | $26.76 | +3.32% | 95,856 |
| Jan 17, 2017 | $27.07 | $27.21 | $25.90 | $25.90 | -4.81% | 160,495 |
| Jan 9, 2017 | $26.97 | $27.25 | $26.67 | $27.21 | +0.26% | 98,240 |
| Jan 3, 2017 | $26.25 | $27.14 | $26.21 | $27.14 | +3.27% | 89,612 |
| Dec 27, 2016 | $26.21 | $26.54 | $25.82 | $26.28 | +0.15% | 83,691 |
| Dec 19, 2016 | $26.33 | $26.72 | $25.85 | $26.24 | -0.61% | 117,011 |
| Dec 12, 2016 | $26.10 | $26.56 | $25.66 | $26.40 | +1.15% | 166,250 |
| Dec 5, 2016 | $26.03 | $26.69 | $26.03 | $26.10 | +0.15% | 121,102 |
| Nov 28, 2016 | $26.17 | $26.71 | $25.87 | $26.06 | -0.19% | 131,397 |
| Nov 21, 2016 | $26.10 | $26.48 | $25.94 | $26.11 | +0.50% | 125,507 |
| Nov 14, 2016 | $26.42 | $27.54 | $25.36 | $25.98 | – | 220,163 |
Seasonality
CHSCM 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 | 1.7% | 0.5% | -1.0% | 1.3% | 0.6% | 0.2% | 1.7% | 0.6% | 0.4% | -1.9% | 0.2% | 1.1% |
| Months up | 7 of 10 | 7 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 8 of 10 | 6 of 10 | 6 of 10 | 3 of 10 | 3 of 9 | 6 of 9 |
| 2026 | 1.5% | 0.2% | -2.0% | 3.1% | -0.2% | -1.4% | 1.9% | -0.4% | -0.2% | -7.6% | ||
| 2025 | 0.5% | 2.7% | -2.5% | -0.2% | 2.2% | -3.2% | 3.2% | 0.1% | 2.5% | 0.6% | 0.0% | 0.9% |
| 2024 | 1.1% | 3.0% | -0.4% | 0.8% | 1.9% | -1.1% | -1.3% | 2.6% | 4.1% | -2.6% | -0.8% | 0.3% |
| 2023 | 5.4% | 1.5% | -1.1% | 0.3% | 0.7% | 1.7% | 0.1% | 0.1% | 0.6% | -5.5% | 7.2% | -1.2% |
| 2022 | -1.8% | -1.4% | -0.6% | 0.7% | -0.6% | -0.9% | 4.1% | -3.6% | -2.2% | -1.3% | 2.5% | -2.4% |
| 2021 | -0.9% | -2.4% | 3.9% | -0.3% | -0.3% | 4.8% | -0.7% | 0.6% | 0.7% | 0.0% | -1.8% | 2.0% |
| 2020 | 3.3% | -5.5% | -13.0% | 13.7% | -1.6% | -2.8% | 5.4% | 5.0% | 1.2% | 0.9% | 1.9% | 5.1% |
| 2019 | 5.4% | 2.8% | 0.7% | 0.7% | -0.6% | 1.6% | 1.9% | -0.6% | 2.3% | 0.9% | -1.1% | 3.4% |
| 2018 | -0.4% | 1.0% | 2.7% | -2.3% | 0.8% | 1.4% | 0.7% | 2.9% | -2.8% | -3.9% | -2.7% | -0.2% |
| 2017 | 2.6% | 3.3% | 2.0% | -3.0% | 3.8% | 1.9% | 2.1% | -0.7% | -2.5% | -0.9% | -3.3% | 1.9% |