CHS Inc (CHSCN) stock
CHSCNNasdaqWholesale-Farm Product Raw MaterialsFiscal year ends August 31Also trades as CHSCL, CHSCM, CHSCO, CHSCP
$23.04−0.31 (-1.33%)
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
$23.04
-1.33% on the day
52-week range
$22.85 – $25.58
-9.9% from the high
Change over 52 weeks
-8.2%
From $25.10 on Oct 30, 2025
Average volume
27,672
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $23.60 | $23.77 | $22.85 | $23.04 | -2.37% | 156,712 |
| Oct 19, 2026 | $23.63 | $23.85 | $23.30 | $23.60 | +0.47% | 189,099 |
| Oct 12, 2026 | $24.10 | $24.22 | $23.22 | $23.49 | -2.29% | 190,794 |
| Oct 5, 2026 | $24.37 | $24.55 | $23.93 | $24.04 | -1.44% | 141,451 |
| Sep 28, 2026 | $24.62 | $24.79 | $24.13 | $24.39 | -0.93% | 216,813 |
| Sep 21, 2026 | $24.80 | $24.85 | $24.57 | $24.62 | -0.57% | 111,379 |
| Sep 14, 2026 | $25.23 | $25.24 | $24.70 | $24.76 | -1.90% | 100,816 |
| Sep 8, 2026 | $25.19 | $25.35 | $25.15 | $25.24 | -0.04% | 65,691 |
| Aug 31, 2026 | $25.01 | $25.28 | $25.00 | $25.25 | +1.04% | 75,272 |
| Aug 24, 2026 | $25.18 | $25.25 | $24.96 | $24.99 | -0.75% | 118,538 |
| Aug 17, 2026 | $25.22 | $25.25 | $25.10 | $25.18 | -0.12% | 87,612 |
| Aug 10, 2026 | $25.09 | $25.25 | $25.03 | $25.21 | +0.04% | 71,545 |
| Aug 3, 2026 | $25.18 | $25.27 | $25.01 | $25.20 | +0.08% | 96,207 |
| Jul 27, 2026 | $25.09 | $25.22 | $24.95 | $25.18 | +0.78% | 98,298 |
| Jul 20, 2026 | $24.90 | $25.07 | $24.90 | $24.99 | +0.18% | 71,442 |
| Jul 13, 2026 | $24.97 | $25.00 | $24.85 | $24.94 | -0.20% | 81,664 |
| Jul 6, 2026 | $24.80 | $25.06 | $24.69 | $24.99 | +0.89% | 159,592 |
| Jun 29, 2026 | $24.84 | $24.95 | $24.59 | $24.77 | +0.20% | 386,872 |
| Jun 22, 2026 | $25.08 | $25.18 | $24.70 | $24.72 | -1.40% | 144,110 |
| Jun 15, 2026 | $24.74 | $25.30 | $24.74 | $25.07 | -0.32% | 283,739 |
| Jun 8, 2026 | $25.20 | $25.20 | $25.00 | $25.15 | -0.16% | 110,441 |
| Jun 1, 2026 | $25.13 | $25.27 | $25.03 | $25.19 | +0.40% | 111,199 |
| May 26, 2026 | $25.30 | $25.34 | $25.04 | $25.09 | -0.99% | 152,729 |
| May 18, 2026 | $25.25 | $25.38 | $25.10 | $25.34 | +0.36% | 69,721 |
| May 11, 2026 | $25.30 | $25.38 | $25.25 | $25.25 | -0.39% | 65,289 |
| May 4, 2026 | $25.27 | $25.42 | $25.25 | $25.35 | +0.20% | 60,576 |
| Apr 27, 2026 | $25.26 | $25.42 | $25.24 | $25.30 | -0.35% | 63,914 |
| Apr 20, 2026 | $25.27 | $25.39 | $25.18 | $25.39 | +0.44% | 60,258 |
| Apr 13, 2026 | $25.04 | $25.44 | $25.04 | $25.28 | +0.56% | 55,281 |
| Apr 6, 2026 | $25.00 | $25.15 | $25.00 | $25.14 | +0.52% | 73,097 |
| Mar 30, 2026 | $25.09 | $25.09 | $24.59 | $25.01 | +0.24% | 315,728 |
| Mar 23, 2026 | $25.00 | $25.16 | $24.68 | $24.95 | -0.20% | 128,195 |
| Mar 16, 2026 | $25.41 | $25.48 | $25.00 | $25.00 | -1.63% | 82,280 |
| Mar 9, 2026 | $25.40 | $25.58 | $25.32 | $25.42 | +0.06% | 65,749 |
| Mar 2, 2026 | $25.44 | $25.58 | $25.35 | $25.40 | 0.00% | 69,462 |
| Feb 23, 2026 | $25.40 | $25.47 | $25.30 | $25.40 | -0.27% | 173,518 |
| Feb 17, 2026 | $25.45 | $25.47 | $25.40 | $25.47 | +0.12% | 52,837 |
| Feb 9, 2026 | $25.43 | $25.49 | $25.36 | $25.44 | -0.20% | 65,593 |
| Feb 2, 2026 | $25.36 | $25.49 | $25.36 | $25.49 | +0.16% | 56,741 |
| Jan 26, 2026 | $25.32 | $25.47 | $25.32 | $25.45 | +0.20% | 117,044 |
| Jan 20, 2026 | $25.20 | $25.44 | $25.18 | $25.40 | +0.51% | 82,154 |
| Jan 12, 2026 | $25.22 | $25.32 | $25.13 | $25.27 | +0.60% | 61,059 |
| Jan 5, 2026 | $25.07 | $25.29 | $25.05 | $25.12 | -0.20% | 96,729 |
| Dec 29, 2025 | $24.90 | $25.19 | $24.83 | $25.17 | +1.15% | 139,335 |
| Dec 22, 2025 | $25.02 | $25.08 | $24.80 | $24.89 | -0.30% | 87,624 |
| Dec 15, 2025 | $25.35 | $25.35 | $24.87 | $24.96 | -1.19% | 176,649 |
| Dec 8, 2025 | $25.17 | $25.37 | $25.11 | $25.26 | +0.52% | 109,741 |
| Dec 1, 2025 | $25.13 | $25.21 | $25.09 | $25.13 | +0.08% | 112,622 |
| Nov 24, 2025 | $25.22 | $25.22 | $25.10 | $25.11 | +0.08% | 100,398 |
| Nov 17, 2025 | $25.11 | $25.39 | $25.07 | $25.09 | -0.16% | 67,616 |
| Nov 10, 2025 | $25.25 | $25.32 | $25.09 | $25.13 | -0.35% | 56,586 |
| Nov 3, 2025 | $25.06 | $25.32 | $25.02 | $25.22 | +0.24% | 94,567 |
| Oct 27, 2025 | $25.14 | $25.32 | $25.03 | $25.16 | -0.51% | 69,629 |
| Oct 20, 2025 | $25.14 | $25.38 | $25.05 | $25.29 | +0.59% | 75,764 |
| Oct 13, 2025 | $25.05 | $25.25 | $24.94 | $25.14 | +0.36% | 99,852 |
| Oct 6, 2025 | $25.12 | $25.24 | $25.01 | $25.05 | -0.08% | 86,118 |
| Sep 29, 2025 | $25.19 | $25.27 | $24.87 | $25.07 | -0.08% | 228,335 |
| Sep 22, 2025 | $25.14 | $25.24 | $25.04 | $25.09 | -0.12% | 100,414 |
| Sep 15, 2025 | $25.55 | $25.60 | $25.03 | $25.12 | -1.68% | 137,288 |
| Sep 8, 2025 | $25.39 | $25.56 | $25.33 | $25.55 | +0.35% | 75,559 |
| Sep 2, 2025 | $25.33 | $25.49 | $25.26 | $25.46 | +0.39% | 107,998 |
| Aug 25, 2025 | $25.70 | $25.78 | $25.36 | $25.36 | -1.40% | 138,950 |
| Aug 18, 2025 | $25.51 | $25.75 | $25.46 | $25.72 | +0.86% | 50,675 |
| Aug 11, 2025 | $25.36 | $25.50 | $25.25 | $25.50 | +0.39% | 60,561 |
| Aug 4, 2025 | $25.50 | $25.65 | $25.27 | $25.40 | -0.35% | 80,745 |
| Jul 28, 2025 | $25.26 | $25.59 | $25.18 | $25.49 | +1.15% | 142,782 |
| Jul 21, 2025 | $25.01 | $25.27 | $25.00 | $25.20 | +0.58% | 112,958 |
| Jul 14, 2025 | $25.05 | $25.18 | $24.86 | $25.06 | +0.22% | 101,909 |
| Jul 7, 2025 | $24.70 | $25.20 | $24.60 | $25.00 | +1.01% | 151,894 |
| Jun 30, 2025 | $24.73 | $24.85 | $24.35 | $24.75 | +0.32% | 357,370 |
| Jun 23, 2025 | $24.61 | $24.85 | $24.52 | $24.67 | +0.49% | 117,025 |
| Jun 16, 2025 | $24.85 | $24.91 | $24.37 | $24.55 | -1.01% | 296,982 |
| Jun 9, 2025 | $25.20 | $25.35 | $24.67 | $24.80 | -1.55% | 124,765 |
| Jun 2, 2025 | $25.31 | $25.46 | $25.10 | $25.19 | -0.98% | 89,191 |
| May 26, 2025 | $25.40 | $25.49 | $25.25 | $25.44 | +0.16% | 106,472 |
| May 19, 2025 | $25.34 | $25.64 | $25.34 | $25.40 | 0.00% | 49,715 |
| May 12, 2025 | $25.26 | $25.48 | $25.12 | $25.40 | +1.07% | 43,136 |
| May 5, 2025 | $25.25 | $25.36 | $25.12 | $25.13 | -0.32% | 45,924 |
| Apr 28, 2025 | $25.12 | $25.35 | $25.07 | $25.21 | +0.04% | 73,787 |
| Apr 21, 2025 | $24.88 | $25.22 | $24.82 | $25.20 | +1.00% | 120,897 |
| Apr 14, 2025 | $24.65 | $25.01 | $24.65 | $24.95 | +1.34% | 103,241 |
| Apr 7, 2025 | $24.95 | $25.09 | $24.48 | $24.62 | -1.56% | 182,024 |
| Mar 31, 2025 | $25.10 | $25.22 | $24.87 | $25.01 | -0.36% | 231,906 |
| Mar 24, 2025 | $25.25 | $25.27 | $25.04 | $25.10 | -0.28% | 100,220 |
| Mar 17, 2025 | $25.18 | $25.40 | $25.11 | $25.17 | -1.76% | 64,870 |
| Mar 10, 2025 | $25.60 | $25.69 | $25.47 | $25.62 | +0.23% | 49,193 |
| Mar 3, 2025 | $25.69 | $25.75 | $25.50 | $25.56 | -0.51% | 47,892 |
| Feb 24, 2025 | $25.48 | $25.75 | $25.45 | $25.69 | +1.06% | 65,307 |
| Feb 18, 2025 | $25.51 | $25.51 | $25.40 | $25.42 | -0.31% | 31,584 |
| Feb 10, 2025 | $25.43 | $25.56 | $25.31 | $25.50 | +0.35% | 44,625 |
| Feb 3, 2025 | $25.29 | $25.53 | $25.25 | $25.41 | +0.36% | 68,523 |
| Jan 27, 2025 | $25.90 | $26.00 | $25.25 | $25.32 | -1.94% | 224,585 |
| Jan 21, 2025 | $25.59 | $25.90 | $25.47 | $25.82 | +1.37% | 80,967 |
| Jan 13, 2025 | $25.14 | $25.69 | $25.10 | $25.47 | +0.87% | 75,889 |
| Jan 6, 2025 | $25.75 | $25.75 | $25.11 | $25.25 | -1.94% | 69,427 |
| Dec 30, 2024 | $25.04 | $25.87 | $25.03 | $25.75 | +2.92% | 185,230 |
| Dec 23, 2024 | $25.44 | $25.45 | $25.01 | $25.02 | -1.38% | 81,378 |
| Dec 16, 2024 | $25.42 | $25.47 | $24.93 | $25.37 | -0.08% | 164,361 |
| Dec 9, 2024 | $25.59 | $25.65 | $25.36 | $25.39 | -0.70% | 80,930 |
| Dec 2, 2024 | $25.40 | $25.64 | $25.38 | $25.57 | +0.87% | 89,297 |
| Nov 25, 2024 | $25.65 | $25.84 | $25.20 | $25.35 | -0.94% | 249,060 |
| Nov 18, 2024 | $25.55 | $25.73 | $25.40 | $25.59 | +0.12% | 72,288 |
| Nov 11, 2024 | $25.85 | $26.04 | $25.55 | $25.56 | -1.60% | 50,441 |
| Nov 4, 2024 | $26.14 | $26.17 | $25.71 | $25.98 | -0.71% | 64,813 |
| Oct 28, 2024 | $25.69 | $26.28 | $25.62 | $26.16 | +2.11% | 87,656 |
| Oct 21, 2024 | $25.71 | $25.82 | $25.46 | $25.62 | -0.66% | 51,058 |
| Oct 14, 2024 | $25.74 | $26.23 | $25.74 | $25.79 | -0.11% | 60,373 |
| Oct 7, 2024 | $25.77 | $25.92 | $25.50 | $25.82 | +0.81% | 44,895 |
| Sep 30, 2024 | $26.48 | $26.59 | $25.61 | $25.61 | -2.51% | 176,243 |
| Sep 23, 2024 | $26.26 | $26.58 | $25.91 | $26.27 | +0.08% | 120,820 |
| Sep 16, 2024 | $25.84 | $26.39 | $25.62 | $26.25 | +0.19% | 93,476 |
| Sep 9, 2024 | $25.78 | $26.23 | $25.68 | $26.20 | +1.99% | 77,980 |
| Sep 3, 2024 | $25.61 | $25.86 | $25.55 | $25.69 | +0.31% | 36,875 |
| Aug 26, 2024 | $25.63 | $25.82 | $25.55 | $25.61 | 0.00% | 76,375 |
| Aug 19, 2024 | $25.40 | $25.79 | $25.37 | $25.61 | +0.83% | 71,070 |
| Aug 12, 2024 | $25.32 | $25.51 | $25.29 | $25.40 | +0.08% | 48,649 |
| Aug 5, 2024 | $25.20 | $25.45 | $24.95 | $25.38 | -0.28% | 88,035 |
| Jul 29, 2024 | $25.67 | $25.84 | $25.24 | $25.45 | -0.97% | 249,445 |
| Jul 22, 2024 | $25.87 | $25.95 | $25.61 | $25.70 | -0.58% | 50,437 |
| Jul 15, 2024 | $25.67 | $25.95 | $25.61 | $25.85 | +0.43% | 63,553 |
| Jul 8, 2024 | $25.76 | $25.80 | $25.60 | $25.74 | 0.00% | 32,819 |
| Jul 1, 2024 | $25.71 | $25.85 | $25.61 | $25.74 | -0.04% | 49,967 |
| Jun 24, 2024 | $25.52 | $25.85 | $25.51 | $25.75 | +0.90% | 108,653 |
| Jun 17, 2024 | $25.62 | $25.92 | $25.46 | $25.52 | -0.47% | 59,575 |
| Jun 10, 2024 | $26.50 | $26.65 | $25.64 | $25.64 | -3.43% | 113,648 |
| Jun 3, 2024 | $26.34 | $26.65 | $26.25 | $26.55 | +0.45% | 124,912 |
| May 28, 2024 | $25.58 | $26.71 | $25.41 | $26.43 | +3.40% | 215,197 |
| May 20, 2024 | $25.90 | $26.00 | $25.46 | $25.56 | -1.35% | 62,616 |
| May 13, 2024 | $25.90 | $26.16 | $25.76 | $25.91 | +0.58% | 85,276 |
| May 6, 2024 | $26.15 | $26.22 | $25.76 | $25.76 | -1.42% | 68,224 |
| Apr 29, 2024 | $25.28 | $26.21 | $25.27 | $26.13 | +3.53% | 199,401 |
| Apr 22, 2024 | $25.44 | $25.54 | $25.12 | $25.24 | +0.16% | 100,819 |
| Apr 15, 2024 | $25.23 | $25.58 | $25.06 | $25.20 | -0.12% | 68,797 |
| Apr 8, 2024 | $25.47 | $25.62 | $25.19 | $25.23 | -0.98% | 97,497 |
| Apr 1, 2024 | $26.07 | $26.22 | $25.48 | $25.48 | -2.75% | 116,016 |
| Mar 25, 2024 | $26.32 | $26.60 | $25.93 | $26.20 | -1.76% | 319,234 |
| Mar 18, 2024 | $26.12 | $26.90 | $26.03 | $26.67 | +2.28% | 113,917 |
| Mar 11, 2024 | $26.31 | $26.48 | $25.83 | $26.08 | -0.93% | 101,032 |
| Mar 4, 2024 | $26.36 | $26.41 | $25.97 | $26.32 | +0.23% | 71,911 |
| Feb 26, 2024 | $25.95 | $26.39 | $25.83 | $26.26 | +1.00% | 68,689 |
| Feb 20, 2024 | $25.59 | $26.00 | $25.55 | $26.00 | +1.09% | 37,183 |
| Feb 12, 2024 | $25.89 | $26.00 | $25.47 | $25.72 | -0.66% | 57,726 |
| Feb 5, 2024 | $25.61 | $25.90 | $25.42 | $25.89 | +1.01% | 82,478 |
| Jan 29, 2024 | $25.84 | $26.00 | $25.14 | $25.63 | -1.16% | 107,249 |
| Jan 22, 2024 | $25.37 | $25.99 | $25.34 | $25.93 | +1.93% | 95,224 |
| Jan 16, 2024 | $25.38 | $25.48 | $25.17 | $25.44 | +0.15% | 128,314 |
| Jan 8, 2024 | $25.22 | $25.40 | $25.13 | $25.40 | +0.79% | 80,315 |
| Jan 2, 2024 | $25.00 | $25.34 | $25.00 | $25.20 | +0.92% | 127,834 |
| Dec 26, 2023 | $25.19 | $25.27 | $24.95 | $24.97 | -0.40% | 197,783 |
| Dec 18, 2023 | $25.40 | $25.65 | $25.01 | $25.07 | -1.65% | 317,326 |
| Dec 11, 2023 | $25.87 | $25.95 | $25.23 | $25.49 | -1.77% | 107,480 |
| Dec 4, 2023 | $26.00 | $26.04 | $25.75 | $25.95 | -0.19% | 203,059 |
| Nov 27, 2023 | $25.30 | $26.15 | $25.30 | $26.00 | +2.38% | 168,979 |
| Nov 20, 2023 | $25.10 | $25.61 | $25.10 | $25.40 | +0.97% | 48,002 |
| Nov 13, 2023 | $25.14 | $25.50 | $25.03 | $25.15 | +0.24% | 75,627 |
| Nov 6, 2023 | $25.10 | $25.30 | $24.85 | $25.09 | -0.36% | 56,901 |
| Oct 30, 2023 | $24.66 | $25.18 | $24.41 | $25.18 | +2.05% | 132,370 |
| Oct 23, 2023 | $24.61 | $24.91 | $24.60 | $24.68 | -0.70% | 85,132 |
| Oct 16, 2023 | $24.59 | $24.92 | $24.45 | $24.85 | +1.06% | 95,156 |
| Oct 9, 2023 | $24.65 | $25.03 | $24.50 | $24.59 | -0.12% | 90,592 |
| Oct 2, 2023 | $25.54 | $25.57 | $24.54 | $24.62 | -3.45% | 120,709 |
| Sep 25, 2023 | $25.04 | $25.66 | $25.02 | $25.50 | +1.43% | 101,079 |
| Sep 18, 2023 | $25.40 | $25.55 | $25.00 | $25.14 | -1.60% | 73,777 |
| Sep 11, 2023 | $25.59 | $25.88 | $25.29 | $25.55 | +0.12% | 58,591 |
| Sep 5, 2023 | $25.54 | $25.60 | $25.34 | $25.52 | -0.45% | 43,316 |
| Aug 28, 2023 | $25.39 | $25.78 | $25.30 | $25.64 | +1.08% | 164,159 |
| Aug 21, 2023 | $25.35 | $25.42 | $25.25 | $25.36 | 0.00% | 47,090 |
| Aug 14, 2023 | $25.24 | $25.42 | $25.24 | $25.36 | -0.04% | 51,039 |
| Aug 7, 2023 | $25.26 | $25.43 | $25.22 | $25.37 | +0.44% | 45,965 |
| Jul 31, 2023 | $25.38 | $25.43 | $25.15 | $25.26 | -0.36% | 60,066 |
| Jul 24, 2023 | $25.28 | $25.55 | $25.10 | $25.35 | +0.20% | 80,702 |
| Jul 17, 2023 | $25.42 | $25.42 | $25.13 | $25.30 | -0.16% | 58,822 |
| Jul 10, 2023 | $25.30 | $25.45 | $25.12 | $25.34 | +0.20% | 98,624 |
| Jul 3, 2023 | $25.27 | $25.46 | $25.07 | $25.29 | -0.16% | 48,850 |
| Jun 26, 2023 | $25.09 | $25.48 | $24.95 | $25.33 | +1.28% | 146,942 |
| Jun 20, 2023 | $25.24 | $25.32 | $24.88 | $25.01 | -0.60% | 86,852 |
| Jun 12, 2023 | $25.30 | $25.47 | $24.94 | $25.16 | -0.44% | 276,607 |
| Jun 5, 2023 | $25.11 | $25.34 | $24.95 | $25.27 | +0.60% | 56,881 |
| May 30, 2023 | $25.10 | $25.45 | $25.04 | $25.12 | 0.00% | 170,831 |
| May 22, 2023 | $24.99 | $25.17 | $24.71 | $25.12 | +0.40% | 79,412 |
| May 15, 2023 | $24.70 | $25.45 | $24.63 | $25.02 | +1.50% | 99,004 |
| May 8, 2023 | $24.62 | $25.07 | $24.59 | $24.65 | 0.00% | 160,025 |
| May 1, 2023 | $24.85 | $25.18 | $24.40 | $24.65 | -0.60% | 211,352 |
| Apr 24, 2023 | $25.31 | $25.33 | $24.75 | $24.80 | -1.78% | 346,462 |
| Apr 17, 2023 | $25.21 | $25.33 | $25.11 | $25.25 | +0.10% | 76,092 |
| Apr 10, 2023 | $25.05 | $25.47 | $25.05 | $25.23 | +0.78% | 76,990 |
| Apr 3, 2023 | $25.11 | $25.32 | $25.00 | $25.03 | -0.16% | 48,539 |
| Mar 27, 2023 | $24.97 | $25.36 | $24.45 | $25.07 | +0.68% | 214,107 |
| Mar 20, 2023 | $24.62 | $25.12 | $24.31 | $24.90 | +1.01% | 97,567 |
| Mar 13, 2023 | $25.40 | $25.57 | $24.59 | $24.65 | -3.30% | 165,975 |
| Mar 6, 2023 | $25.67 | $25.70 | $25.30 | $25.49 | -0.55% | 93,072 |
| Feb 27, 2023 | $25.55 | $25.89 | $25.35 | $25.63 | +0.91% | 143,314 |
| Feb 21, 2023 | $25.41 | $25.72 | $25.24 | $25.40 | -0.39% | 53,067 |
| Feb 13, 2023 | $25.55 | $25.79 | $25.34 | $25.50 | +0.35% | 50,537 |
| Feb 6, 2023 | $25.65 | $25.65 | $25.30 | $25.41 | -1.01% | 64,906 |
| Jan 30, 2023 | $25.46 | $25.82 | $25.28 | $25.67 | +1.54% | 116,203 |
| Jan 23, 2023 | $25.06 | $25.52 | $25.00 | $25.28 | +0.80% | 161,078 |
| Jan 17, 2023 | $25.01 | $25.15 | $24.90 | $25.08 | +0.64% | 277,075 |
| Jan 9, 2023 | $25.08 | $25.40 | $24.81 | $24.92 | -0.60% | 191,078 |
| Jan 3, 2023 | $24.60 | $25.38 | $24.45 | $25.07 | +3.04% | 75,693 |
| Dec 27, 2022 | $24.65 | $24.92 | $24.33 | $24.33 | -1.30% | 144,695 |
| Dec 19, 2022 | $24.65 | $25.08 | $24.55 | $24.65 | 0.00% | 158,997 |
| Dec 12, 2022 | $24.95 | $25.54 | $24.57 | $24.65 | -1.48% | 179,952 |
| Dec 5, 2022 | $25.24 | $25.24 | $24.90 | $25.02 | -0.16% | 117,247 |
| Nov 28, 2022 | $25.25 | $25.52 | $24.90 | $25.06 | -1.26% | 386,680 |
| Nov 21, 2022 | $25.21 | $25.51 | $24.95 | $25.38 | +1.12% | 93,180 |
| Nov 14, 2022 | $25.36 | $25.58 | $24.95 | $25.10 | -0.79% | 122,355 |
| Nov 7, 2022 | $24.81 | $25.87 | $24.66 | $25.30 | +1.48% | 170,540 |
| Oct 31, 2022 | $24.72 | $25.05 | $24.59 | $24.93 | +0.36% | 395,682 |
| Oct 24, 2022 | $24.29 | $25.18 | $24.29 | $24.84 | +2.18% | 137,900 |
| Oct 17, 2022 | $24.83 | $25.17 | $23.80 | $24.31 | -2.09% | 187,510 |
| Oct 10, 2022 | $25.17 | $25.17 | $24.50 | $24.83 | -0.88% | 151,914 |
| Oct 3, 2022 | $25.12 | $25.38 | $24.54 | $25.05 | +0.76% | 187,022 |
| Sep 26, 2022 | $24.91 | $25.20 | $24.50 | $24.86 | -0.56% | 427,818 |
| Sep 19, 2022 | $25.39 | $25.61 | $24.89 | $25.00 | -1.19% | 123,657 |
| Sep 12, 2022 | $25.83 | $26.37 | $25.09 | $25.30 | -2.92% | 118,399 |
| Sep 6, 2022 | $25.60 | $26.20 | $25.58 | $26.06 | +0.93% | 290,703 |
| Aug 29, 2022 | $25.60 | $25.89 | $25.50 | $25.82 | +0.08% | 81,892 |
| Aug 22, 2022 | $25.38 | $25.93 | $25.33 | $25.80 | +1.38% | 61,562 |
| Aug 15, 2022 | $26.18 | $26.52 | $25.16 | $25.45 | -2.83% | 110,625 |
| Aug 8, 2022 | $26.22 | $26.42 | $26.06 | $26.19 | -0.80% | 96,226 |
| Aug 1, 2022 | $26.35 | $26.50 | $25.91 | $26.40 | -0.30% | 103,764 |
| Jul 25, 2022 | $26.12 | $26.51 | $25.72 | $26.48 | +1.53% | 152,252 |
| Jul 18, 2022 | $25.90 | $26.62 | $25.71 | $26.08 | +0.69% | 113,924 |
| Jul 11, 2022 | $25.93 | $25.97 | $25.51 | $25.90 | +0.19% | 90,016 |
| Jul 5, 2022 | $25.75 | $26.19 | $25.68 | $25.85 | 0.00% | 113,084 |
| Jun 27, 2022 | $25.87 | $26.35 | $25.53 | $25.85 | -0.39% | 284,328 |
| Jun 21, 2022 | $25.83 | $26.42 | $25.72 | $25.95 | +0.89% | 159,169 |
| Jun 13, 2022 | $25.89 | $26.78 | $25.38 | $25.72 | -0.19% | 267,518 |
| Jun 6, 2022 | $25.80 | $26.28 | $25.36 | $25.77 | -0.04% | 128,629 |
| May 31, 2022 | $26.83 | $26.88 | $25.60 | $25.78 | -3.16% | 142,413 |
| May 23, 2022 | $25.66 | $26.80 | $25.37 | $26.62 | +3.66% | 104,917 |
| May 16, 2022 | $24.50 | $25.86 | $24.32 | $25.68 | +5.29% | 193,225 |
| May 9, 2022 | $25.66 | $26.20 | $24.02 | $24.39 | -5.65% | 216,368 |
| May 2, 2022 | $26.35 | $26.45 | $25.67 | $25.85 | -2.27% | 102,250 |
| Apr 25, 2022 | $25.70 | $26.65 | $25.50 | $26.45 | +2.64% | 194,132 |
| Apr 18, 2022 | $25.98 | $26.26 | $25.70 | $25.77 | -0.85% | 67,676 |
| Apr 11, 2022 | $26.12 | $26.51 | $25.92 | $25.99 | -0.65% | 96,654 |
| Apr 4, 2022 | $26.73 | $26.82 | $26.09 | $26.16 | -2.24% | 80,314 |
| Mar 28, 2022 | $26.15 | $26.83 | $26.15 | $26.76 | +2.02% | 154,155 |
| Mar 21, 2022 | $26.76 | $27.26 | $26.12 | $26.23 | -2.09% | 75,656 |
| Mar 14, 2022 | $26.51 | $26.79 | $25.71 | $26.79 | +0.15% | 112,939 |
| Mar 7, 2022 | $26.82 | $27.17 | $26.41 | $26.75 | -0.82% | 55,233 |
| Feb 28, 2022 | $27.27 | $27.50 | $26.73 | $26.97 | -1.32% | 104,693 |
| Feb 22, 2022 | $26.58 | $27.44 | $26.27 | $27.33 | +1.79% | 78,443 |
| Feb 14, 2022 | $26.03 | $26.87 | $25.96 | $26.85 | +3.15% | 111,106 |
| Feb 7, 2022 | $26.28 | $26.65 | $25.83 | $26.03 | -0.91% | 150,714 |
| Jan 31, 2022 | $26.77 | $27.39 | $26.27 | $26.27 | -1.72% | 154,010 |
| Jan 24, 2022 | $27.35 | $27.53 | $26.34 | $26.73 | -2.41% | 96,134 |
| Jan 18, 2022 | $27.60 | $27.68 | $27.30 | $27.39 | -0.77% | 84,214 |
| Jan 10, 2022 | $27.23 | $27.70 | $27.21 | $27.60 | +0.96% | 193,677 |
| Jan 3, 2022 | $27.48 | $27.73 | $27.12 | $27.34 | -0.51% | 63,316 |
| Dec 27, 2021 | $27.57 | $27.76 | $27.22 | $27.48 | -0.11% | 98,178 |
| Dec 20, 2021 | $26.84 | $27.60 | $26.84 | $27.51 | +1.63% | 381,774 |
| Dec 13, 2021 | $27.68 | $27.79 | $26.97 | $27.07 | -1.96% | 94,595 |
| Dec 6, 2021 | $27.87 | $28.08 | $27.53 | $27.61 | -1.39% | 136,895 |
| Nov 29, 2021 | $28.00 | $28.25 | $27.65 | $28.00 | +0.05% | 72,927 |
| Nov 22, 2021 | $27.73 | $28.18 | $27.61 | $27.99 | +0.89% | 46,375 |
| Nov 15, 2021 | $27.66 | $27.89 | $27.52 | $27.74 | -0.07% | 62,800 |
| Nov 8, 2021 | $27.86 | $28.17 | $27.64 | $27.76 | -0.96% | 62,463 |
| Nov 1, 2021 | $27.91 | $28.16 | $27.82 | $28.03 | +0.61% | 85,733 |
| Oct 25, 2021 | $27.80 | $28.15 | $27.70 | $27.86 | +0.12% | 232,162 |
| Oct 18, 2021 | $27.83 | $28.10 | $27.66 | $27.83 | -0.01% | 65,920 |
| Oct 11, 2021 | $27.46 | $27.89 | $27.33 | $27.83 | +1.64% | 82,266 |
| Oct 4, 2021 | $27.94 | $27.96 | $27.25 | $27.38 | -2.00% | 61,432 |
| Sep 27, 2021 | $27.77 | $28.20 | $27.52 | $27.94 | +0.32% | 89,294 |
| Sep 20, 2021 | $27.84 | $28.16 | $27.63 | $27.85 | -0.11% | 78,475 |
| Sep 13, 2021 | $28.53 | $28.65 | $27.86 | $27.88 | -2.34% | 73,402 |
| Sep 7, 2021 | $28.62 | $28.65 | $28.37 | $28.55 | -0.28% | 48,286 |
| Aug 30, 2021 | $28.46 | $28.67 | $28.39 | $28.63 | +0.49% | 101,398 |
| Aug 23, 2021 | $28.45 | $28.64 | $28.14 | $28.49 | -0.42% | 70,117 |
| Aug 16, 2021 | $28.25 | $28.61 | $28.05 | $28.61 | +0.81% | 89,106 |
| Aug 9, 2021 | $28.71 | $28.80 | $28.19 | $28.38 | -1.08% | 75,424 |
| Aug 2, 2021 | $28.29 | $28.86 | $28.09 | $28.69 | +1.20% | 106,697 |
| Jul 26, 2021 | $28.24 | $28.43 | $27.96 | $28.35 | +0.32% | 59,900 |
| Jul 19, 2021 | $28.20 | $28.42 | $28.00 | $28.26 | +0.04% | 69,390 |
| Jul 12, 2021 | $28.67 | $28.67 | $28.13 | $28.25 | -1.22% | 61,675 |
| Jul 6, 2021 | $28.80 | $28.87 | $28.58 | $28.60 | -0.76% | 61,706 |
| Jun 28, 2021 | $28.20 | $28.82 | $28.10 | $28.82 | +1.87% | 119,689 |
| Jun 21, 2021 | $28.29 | $28.47 | $28.02 | $28.29 | -0.25% | 55,441 |
| Jun 14, 2021 | $28.56 | $28.56 | $28.13 | $28.36 | -0.49% | 58,118 |
| Jun 7, 2021 | $28.48 | $28.60 | $28.20 | $28.50 | +0.35% | 74,130 |
| Jun 1, 2021 | $28.16 | $28.48 | $28.10 | $28.40 | +0.85% | 70,754 |
| May 24, 2021 | $28.18 | $28.18 | $27.90 | $28.16 | +0.11% | 93,506 |
| May 17, 2021 | $27.94 | $28.13 | $27.53 | $28.13 | +1.11% | 38,128 |
| May 10, 2021 | $28.00 | $28.00 | $27.33 | $27.82 | -0.54% | 59,326 |
| May 3, 2021 | $27.60 | $27.97 | $27.49 | $27.97 | +1.56% | 99,219 |
| Apr 26, 2021 | $27.90 | $28.00 | $27.51 | $27.54 | -1.29% | 112,888 |
| Apr 19, 2021 | $27.97 | $27.99 | $27.71 | $27.90 | +0.18% | 55,801 |
| Apr 12, 2021 | $27.65 | $27.98 | $27.61 | $27.85 | +0.07% | 61,621 |
| Apr 5, 2021 | $27.66 | $28.11 | $27.57 | $27.83 | +0.11% | 146,836 |
| Mar 29, 2021 | $27.77 | $27.85 | $27.51 | $27.80 | +0.18% | 89,551 |
| Mar 22, 2021 | $28.09 | $28.18 | $27.66 | $27.75 | -1.21% | 61,435 |
| Mar 15, 2021 | $28.44 | $28.49 | $27.68 | $28.09 | -1.02% | 75,477 |
| Mar 8, 2021 | $28.30 | $28.64 | $28.30 | $28.38 | -0.11% | 68,352 |
| Mar 1, 2021 | $27.27 | $28.43 | $26.97 | $28.41 | +3.54% | 55,969 |
| Feb 22, 2021 | $27.16 | $27.44 | $26.85 | $27.44 | +2.01% | 144,173 |
| Feb 16, 2021 | $27.49 | $27.70 | $26.84 | $26.90 | -1.48% | 50,247 |
| Feb 8, 2021 | $28.05 | $28.10 | $27.09 | $27.30 | -2.07% | 71,201 |
| Feb 1, 2021 | $27.69 | $28.00 | $27.41 | $27.88 | +0.36% | 52,272 |
| Jan 25, 2021 | $27.94 | $27.94 | $27.35 | $27.78 | -0.25% | 81,512 |
| Jan 19, 2021 | $27.94 | $28.02 | $27.62 | $27.85 | 0.00% | 54,048 |
| Jan 11, 2021 | $27.45 | $27.98 | $26.94 | $27.85 | +1.48% | 167,462 |
| Jan 4, 2021 | $27.88 | $27.88 | $27.16 | $27.45 | -1.28% | 62,923 |
| Dec 28, 2020 | $27.86 | $27.88 | $27.56 | $27.80 | 0.00% | 68,662 |
| Dec 21, 2020 | $27.64 | $27.90 | $27.45 | $27.80 | +0.14% | 47,371 |
| Dec 14, 2020 | $27.91 | $28.27 | $27.61 | $27.76 | -1.00% | 86,833 |
| Dec 7, 2020 | $27.85 | $28.15 | $27.70 | $28.04 | -0.04% | 395,317 |
| Nov 30, 2020 | $28.08 | $28.41 | $27.75 | $28.05 | -0.53% | 97,504 |
| Nov 23, 2020 | $27.90 | $28.24 | $27.80 | $28.20 | +1.08% | 39,211 |
| Nov 16, 2020 | $28.50 | $28.50 | $27.63 | $27.90 | -0.46% | 66,682 |
| Nov 9, 2020 | $27.71 | $28.19 | $27.43 | $28.03 | +2.96% | 57,856 |
| Nov 2, 2020 | $27.30 | $28.10 | $27.11 | $27.23 | -0.78% | 90,008 |
| Oct 26, 2020 | $27.83 | $27.83 | $26.67 | $27.44 | -1.33% | 81,854 |
| Oct 19, 2020 | $27.84 | $28.06 | $27.08 | $27.81 | +0.58% | 52,021 |
| Oct 12, 2020 | $28.15 | $28.19 | $27.05 | $27.65 | -1.81% | 60,062 |
| Oct 5, 2020 | $27.13 | $28.19 | $26.84 | $28.16 | +3.34% | 87,803 |
| Sep 28, 2020 | $27.14 | $27.40 | $26.65 | $27.25 | +1.72% | 111,212 |
| Sep 21, 2020 | $27.13 | $27.40 | $26.31 | $26.79 | -1.47% | 46,373 |
| Sep 14, 2020 | $27.08 | $27.44 | $26.28 | $27.19 | +0.63% | 58,464 |
| Sep 8, 2020 | $26.14 | $27.30 | $25.81 | $27.02 | +3.67% | 35,277 |
| Aug 31, 2020 | $27.55 | $27.55 | $26.05 | $26.06 | -5.01% | 87,760 |
| Aug 24, 2020 | $27.28 | $27.50 | $26.93 | $27.44 | +1.16% | 135,783 |
| Aug 17, 2020 | $26.75 | $27.23 | $26.50 | $27.13 | +2.20% | 104,549 |
| Aug 10, 2020 | $25.41 | $26.74 | $25.33 | $26.54 | +5.15% | 97,082 |
| Aug 3, 2020 | $25.19 | $25.58 | $25.00 | $25.24 | +0.16% | 561,393 |
| Jul 27, 2020 | $25.30 | $25.43 | $24.90 | $25.20 | +0.60% | 384,521 |
| Jul 20, 2020 | $24.90 | $25.32 | $24.80 | $25.05 | +0.60% | 116,635 |
| Jul 13, 2020 | $25.03 | $25.15 | $24.69 | $24.90 | 0.00% | 94,266 |
| Jul 6, 2020 | $24.49 | $24.94 | $24.31 | $24.90 | +2.17% | 130,286 |
| Jun 29, 2020 | $24.47 | $24.62 | $24.12 | $24.37 | +0.08% | 148,328 |
| Jun 22, 2020 | $24.95 | $25.14 | $24.34 | $24.35 | -2.48% | 89,306 |
| Jun 15, 2020 | $24.90 | $25.27 | $24.72 | $24.97 | -0.52% | 111,216 |
| Jun 8, 2020 | $25.95 | $25.96 | $25.05 | $25.10 | -3.00% | 129,485 |
| Jun 1, 2020 | $25.62 | $26.24 | $25.40 | $25.88 | +1.55% | 39,843 |
| May 26, 2020 | $25.75 | $26.08 | $25.36 | $25.48 | -0.35% | 67,436 |
| May 18, 2020 | $25.54 | $25.77 | $24.99 | $25.57 | +1.59% | 58,280 |
| May 11, 2020 | $25.37 | $25.97 | $24.66 | $25.17 | -1.79% | 67,279 |
| May 4, 2020 | $25.97 | $26.09 | $24.84 | $25.63 | -0.77% | 101,368 |
| Apr 27, 2020 | $25.54 | $26.44 | $25.11 | $25.83 | +2.14% | 129,327 |
| Apr 20, 2020 | $24.80 | $25.58 | $23.68 | $25.29 | +3.82% | 101,571 |
| Apr 13, 2020 | $26.24 | $26.24 | $23.68 | $24.36 | -6.17% | 148,139 |
| Apr 6, 2020 | $22.81 | $26.22 | $22.81 | $25.96 | +16.12% | 141,051 |
| Mar 30, 2020 | $24.24 | $25.01 | $21.22 | $22.36 | -6.14% | 173,172 |
| Mar 23, 2020 | $20.97 | $25.01 | $17.20 | $23.82 | +9.57% | 189,861 |
| Mar 16, 2020 | $24.60 | $24.92 | $15.03 | $21.74 | -13.94% | 314,731 |
| Mar 9, 2020 | $26.40 | $27.25 | $24.50 | $25.26 | -5.39% | 240,175 |
| Mar 2, 2020 | $26.47 | $27.30 | $26.22 | $26.70 | +2.10% | 197,929 |
| Feb 24, 2020 | $28.25 | $28.25 | $26.15 | $26.15 | -7.07% | 146,156 |
| Feb 18, 2020 | $28.47 | $28.59 | $28.00 | $28.14 | -0.78% | 54,935 |
| Feb 10, 2020 | $28.26 | $28.47 | $27.85 | $28.36 | +0.64% | 77,088 |
| Feb 3, 2020 | $28.28 | $28.28 | $27.81 | $28.18 | +0.28% | 110,616 |
| Jan 27, 2020 | $28.11 | $28.49 | $27.78 | $28.10 | +0.36% | 70,926 |
| Jan 21, 2020 | $27.99 | $28.42 | $27.73 | $28.00 | +0.86% | 108,694 |
| Jan 13, 2020 | $28.18 | $28.94 | $27.60 | $27.76 | -1.15% | 87,486 |
| Jan 6, 2020 | $27.74 | $28.15 | $27.50 | $28.08 | +1.06% | 77,675 |
| Dec 30, 2019 | $27.15 | $27.79 | $26.97 | $27.79 | +2.85% | 49,904 |
| Dec 23, 2019 | $26.99 | $27.31 | $26.85 | $27.02 | +0.41% | 35,890 |
| Dec 16, 2019 | $26.94 | $27.25 | $26.79 | $26.91 | -0.81% | 60,605 |
| Dec 9, 2019 | $26.92 | $27.14 | $26.77 | $27.13 | +1.02% | 75,467 |
| Dec 2, 2019 | $27.34 | $27.40 | $26.70 | $26.86 | -1.59% | 93,689 |
| Nov 25, 2019 | $28.02 | $28.28 | $27.27 | $27.29 | -2.50% | 124,787 |
| Nov 18, 2019 | $28.04 | $28.25 | $27.64 | $27.99 | +0.18% | 111,122 |
| Nov 11, 2019 | $27.51 | $28.28 | $27.25 | $27.94 | +1.67% | 53,893 |
| Nov 4, 2019 | $27.45 | $27.58 | $27.10 | $27.48 | +0.18% | 46,368 |
| Oct 28, 2019 | $27.54 | $27.69 | $27.28 | $27.43 | -0.44% | 165,035 |
| Oct 21, 2019 | $27.04 | $27.59 | $27.04 | $27.55 | +2.53% | 59,391 |
| Oct 14, 2019 | $26.84 | $27.42 | $26.84 | $26.87 | +0.02% | 66,514 |
| Oct 7, 2019 | $26.81 | $27.39 | $26.71 | $26.86 | -0.41% | 55,240 |
| Sep 30, 2019 | $26.80 | $27.06 | $26.52 | $26.97 | +1.37% | 115,301 |
| Sep 23, 2019 | $26.73 | $27.09 | $26.60 | $26.61 | -0.41% | 64,347 |
| Sep 16, 2019 | $26.70 | $26.87 | $26.43 | $26.72 | +0.41% | 100,861 |
| Sep 9, 2019 | $27.66 | $27.66 | $26.31 | $26.61 | -3.27% | 76,559 |
| Sep 3, 2019 | $27.11 | $27.68 | $27.11 | $27.51 | +1.78% | 60,579 |
| Aug 26, 2019 | $27.46 | $27.73 | $27.03 | $27.03 | -0.70% | 185,561 |
| Aug 19, 2019 | $27.41 | $27.73 | $27.20 | $27.22 | +0.04% | 64,342 |
| Aug 12, 2019 | $26.98 | $27.56 | $26.81 | $27.21 | +0.89% | 64,031 |
| Aug 5, 2019 | $26.97 | $27.02 | $26.52 | $26.97 | -1.39% | 79,281 |
| Jul 29, 2019 | $27.23 | $27.56 | $27.03 | $27.35 | +0.51% | 141,358 |
| Jul 22, 2019 | $27.26 | $27.32 | $26.80 | $27.21 | -0.44% | 78,378 |
| Jul 15, 2019 | $26.62 | $27.33 | $26.44 | $27.33 | +3.09% | 58,903 |
| Jul 8, 2019 | $26.48 | $26.64 | $26.28 | $26.51 | +0.42% | 52,496 |
| Jul 1, 2019 | $26.38 | $26.74 | $26.30 | $26.40 | +0.57% | 49,253 |
| Jun 24, 2019 | $27.04 | $27.04 | $26.25 | $26.25 | -2.79% | 153,112 |
| Jun 17, 2019 | $26.60 | $27.17 | $26.60 | $27.00 | +1.59% | 59,200 |
| Jun 10, 2019 | $26.99 | $27.00 | $26.46 | $26.58 | -1.23% | 52,096 |
| Jun 3, 2019 | $26.30 | $26.96 | $26.30 | $26.91 | +2.88% | 101,378 |
| May 28, 2019 | $26.38 | $26.74 | $26.16 | $26.16 | -0.80% | 150,013 |
| May 20, 2019 | $26.49 | $26.65 | $26.32 | $26.37 | -0.26% | 59,484 |
| May 13, 2019 | $26.36 | $26.65 | $26.32 | $26.44 | +0.08% | 51,895 |
| May 6, 2019 | $26.55 | $26.55 | $26.27 | $26.42 | -0.15% | 44,000 |
| Apr 29, 2019 | $26.53 | $26.93 | $26.25 | $26.46 | -0.30% | 152,098 |
| Apr 22, 2019 | $26.91 | $26.91 | $26.25 | $26.54 | -0.93% | 104,285 |
| Apr 15, 2019 | $27.15 | $27.15 | $26.73 | $26.79 | -1.00% | 26,257 |
| Apr 8, 2019 | $27.50 | $27.70 | $26.96 | $27.06 | -1.35% | 84,982 |
| Apr 1, 2019 | $26.53 | $27.73 | $26.41 | $27.43 | +3.39% | 127,747 |
| Mar 25, 2019 | $26.53 | $26.75 | $25.82 | $26.53 | -0.30% | 101,044 |
| Mar 18, 2019 | $26.63 | $26.88 | $26.39 | $26.61 | +0.15% | 63,751 |
| Mar 11, 2019 | $26.65 | $27.17 | $26.56 | $26.57 | -0.04% | 101,133 |
| Mar 4, 2019 | $26.62 | $26.85 | $26.28 | $26.58 | -1.04% | 84,065 |
| Feb 25, 2019 | $26.58 | $26.94 | $26.13 | $26.86 | +1.05% | 106,705 |
| Feb 19, 2019 | $26.39 | $26.92 | $26.05 | $26.58 | +0.72% | 79,690 |
| Feb 11, 2019 | $25.72 | $26.40 | $25.72 | $26.39 | +2.64% | 55,717 |
| Feb 4, 2019 | $25.86 | $26.69 | $25.71 | $25.71 | -0.58% | 98,274 |
| Jan 28, 2019 | $26.48 | $26.78 | $25.69 | $25.86 | -2.47% | 306,231 |
| Jan 22, 2019 | $26.74 | $27.22 | $26.50 | $26.52 | -0.99% | 128,923 |
| Jan 14, 2019 | $26.30 | $26.78 | $25.93 | $26.78 | +2.16% | 170,919 |
| Jan 7, 2019 | $25.40 | $26.39 | $25.00 | $26.22 | +3.62% | 232,715 |
| Dec 31, 2018 | $24.29 | $25.49 | $24.12 | $25.30 | +5.33% | 164,684 |
| Dec 24, 2018 | $23.15 | $24.41 | $23.15 | $24.02 | +3.76% | 132,563 |
| Dec 17, 2018 | $24.46 | $24.64 | $22.95 | $23.15 | -6.09% | 353,428 |
| Dec 10, 2018 | $25.33 | $25.56 | $24.40 | $24.65 | -2.61% | 253,466 |
| Dec 3, 2018 | $25.19 | $25.49 | $25.01 | $25.31 | +1.20% | 115,329 |
| Nov 26, 2018 | $25.50 | $25.62 | $25.01 | $25.01 | -1.84% | 122,052 |
| Nov 19, 2018 | $25.70 | $25.70 | $25.32 | $25.48 | -0.86% | 63,926 |
| Nov 12, 2018 | $25.93 | $26.04 | $25.40 | $25.70 | -0.89% | 73,454 |
| Nov 5, 2018 | $25.77 | $26.04 | $25.77 | $25.93 | +0.46% | 46,268 |
| Oct 29, 2018 | $25.47 | $25.97 | $25.25 | $25.81 | +0.08% | 71,676 |
| Oct 22, 2018 | $25.53 | $26.01 | $25.45 | $25.79 | +0.39% | 116,141 |
| Oct 15, 2018 | $25.86 | $25.94 | $25.33 | $25.69 | -0.73% | 329,180 |
| Oct 8, 2018 | $25.46 | $25.98 | $25.46 | $25.88 | +1.57% | 110,623 |
| Oct 1, 2018 | $27.01 | $27.28 | $25.33 | $25.48 | -5.56% | 178,223 |
| Sep 24, 2018 | $27.26 | $27.37 | $26.89 | $26.98 | -0.99% | 75,867 |
| Sep 17, 2018 | $27.73 | $28.20 | $27.16 | $27.25 | -1.73% | 51,855 |
| Sep 10, 2018 | $27.90 | $28.20 | $27.36 | $27.73 | +0.07% | 58,414 |
| Sep 4, 2018 | $28.80 | $29.10 | $27.62 | $27.71 | -3.98% | 81,721 |
| Aug 27, 2018 | $28.24 | $29.20 | $27.95 | $28.86 | +2.70% | 64,371 |
| Aug 20, 2018 | $27.79 | $29.00 | $27.79 | $28.10 | +1.33% | 46,914 |
| Aug 13, 2018 | $27.68 | $27.95 | $27.56 | $27.73 | +0.18% | 37,811 |
| Aug 6, 2018 | $27.99 | $28.01 | $27.53 | $27.68 | -0.36% | 44,146 |
| Jul 30, 2018 | $28.12 | $28.12 | $27.37 | $27.78 | -1.38% | 71,413 |
| Jul 23, 2018 | $28.84 | $28.85 | $27.89 | $28.17 | -2.66% | 90,088 |
| Jul 16, 2018 | $28.40 | $28.94 | $28.12 | $28.94 | +1.54% | 104,031 |
| Jul 9, 2018 | $28.33 | $28.86 | $28.20 | $28.50 | +0.42% | 105,236 |
| Jul 2, 2018 | $27.30 | $28.49 | $27.27 | $28.38 | +4.11% | 107,252 |
| Jun 25, 2018 | $27.30 | $27.30 | $26.99 | $27.26 | -0.33% | 53,559 |
| Jun 18, 2018 | $27.38 | $27.59 | $27.28 | $27.35 | -0.11% | 53,561 |
| Jun 11, 2018 | $27.91 | $27.98 | $27.30 | $27.38 | -1.93% | 40,557 |
| Jun 4, 2018 | $27.34 | $27.98 | $27.30 | $27.92 | +1.64% | 43,678 |
| May 29, 2018 | $27.28 | $27.47 | $27.12 | $27.47 | +0.99% | 47,418 |
| May 21, 2018 | $26.91 | $27.92 | $26.91 | $27.20 | +1.15% | 52,604 |
| May 14, 2018 | $27.26 | $27.55 | $26.86 | $26.89 | -1.54% | 53,903 |
| May 7, 2018 | $27.37 | $27.49 | $27.23 | $27.31 | -0.04% | 57,701 |
| Apr 30, 2018 | $27.81 | $27.92 | $27.22 | $27.32 | -1.73% | 43,607 |
| Apr 23, 2018 | $27.81 | $28.00 | $27.51 | $27.80 | -0.11% | 145,988 |
| Apr 16, 2018 | $27.53 | $27.97 | $27.11 | $27.83 | +1.90% | 120,615 |
| Apr 9, 2018 | $28.35 | $28.42 | $27.26 | $27.31 | -3.57% | 86,986 |
| Apr 2, 2018 | $27.99 | $28.38 | $27.55 | $28.32 | +0.85% | 93,472 |
| Mar 26, 2018 | $28.10 | $28.18 | $27.79 | $28.08 | +0.65% | 54,335 |
| Mar 19, 2018 | $27.53 | $28.02 | $27.45 | $27.90 | +0.61% | 67,323 |
| Mar 12, 2018 | $27.98 | $28.19 | $27.53 | $27.73 | -0.40% | 1,762,408 |
| Mar 5, 2018 | $27.59 | $28.10 | $27.40 | $27.84 | +0.87% | 83,715 |
| Feb 26, 2018 | $26.78 | $27.66 | $26.75 | $27.60 | +2.68% | 323,273 |
| Feb 20, 2018 | $26.37 | $26.88 | $26.37 | $26.88 | +1.32% | 85,335 |
| Feb 12, 2018 | $26.60 | $26.72 | $26.16 | $26.53 | -0.15% | 150,767 |
| Feb 5, 2018 | $26.40 | $26.91 | $26.32 | $26.57 | +0.08% | 133,975 |
| Jan 29, 2018 | $27.22 | $27.59 | $26.23 | $26.55 | -3.66% | 113,000 |
| Jan 22, 2018 | $27.55 | $28.15 | $27.50 | $27.56 | +0.07% | 100,631 |
| Jan 16, 2018 | $27.90 | $27.98 | $27.53 | $27.54 | -1.29% | 76,147 |
| Jan 8, 2018 | $27.78 | $28.25 | $27.51 | $27.90 | -0.04% | 150,429 |
| Jan 2, 2018 | $27.41 | $28.01 | $27.02 | $27.91 | +2.01% | 156,042 |
| Dec 26, 2017 | $27.45 | $28.13 | $27.12 | $27.36 | -0.47% | 78,948 |
| Dec 18, 2017 | $28.00 | $28.24 | $26.91 | $27.49 | -0.94% | 73,084 |
| Dec 11, 2017 | $28.15 | $28.22 | $27.08 | $27.75 | -1.74% | 188,588 |
| Dec 4, 2017 | $28.02 | $28.25 | $27.68 | $28.24 | +0.68% | 100,356 |
| Nov 27, 2017 | $27.44 | $28.10 | $27.21 | $28.05 | +2.07% | 366,979 |
| Nov 20, 2017 | $27.30 | $27.50 | $27.19 | $27.48 | +1.07% | 191,218 |
| Nov 13, 2017 | $26.99 | $27.52 | $26.93 | $27.19 | +0.63% | 106,353 |
| Nov 6, 2017 | $27.58 | $27.72 | $26.56 | $27.02 | -2.03% | 1,336,972 |
| Oct 30, 2017 | $27.94 | $28.17 | $27.38 | $27.58 | -1.29% | 418,832 |
| Oct 23, 2017 | $28.94 | $28.97 | $27.83 | $27.94 | -3.15% | 100,369 |
| Oct 16, 2017 | $28.20 | $28.95 | $27.96 | $28.85 | +2.41% | 50,693 |
| Oct 9, 2017 | $28.05 | $28.38 | $27.69 | $28.17 | +0.39% | 74,528 |
| Oct 2, 2017 | $29.06 | $29.06 | $28.05 | $28.06 | -3.27% | 67,779 |
| Sep 25, 2017 | $28.82 | $29.01 | $28.55 | $29.01 | +0.69% | 52,136 |
| Sep 18, 2017 | $28.81 | $28.94 | $28.37 | $28.81 | -0.38% | 63,647 |
| Sep 11, 2017 | $29.96 | $29.99 | $28.86 | $28.92 | -2.20% | 91,262 |
| Sep 5, 2017 | $29.49 | $29.74 | $29.12 | $29.57 | +0.27% | 40,638 |
| Aug 28, 2017 | $28.85 | $29.70 | $28.79 | $29.49 | +2.22% | 35,357 |
| Aug 21, 2017 | $29.08 | $29.29 | $28.75 | $28.85 | -1.06% | 30,636 |
| Aug 14, 2017 | $29.04 | $29.29 | $28.65 | $29.16 | +0.76% | 34,949 |
| Aug 7, 2017 | $29.32 | $29.51 | $28.32 | $28.94 | -1.53% | 68,547 |
| Jul 31, 2017 | $29.44 | $29.80 | $29.27 | $29.39 | -0.41% | 70,955 |
| Jul 24, 2017 | $29.80 | $29.80 | $29.27 | $29.51 | -0.30% | 51,012 |
| Jul 17, 2017 | $29.80 | $29.80 | $29.43 | $29.60 | -0.10% | 97,263 |
| Jul 10, 2017 | $29.34 | $29.74 | $29.30 | $29.63 | +0.47% | 79,308 |
| Jul 3, 2017 | $29.52 | $29.76 | $29.10 | $29.49 | +0.24% | 36,704 |
| Jun 26, 2017 | $29.47 | $29.58 | $29.18 | $29.42 | -0.10% | 62,417 |
| Jun 19, 2017 | $29.71 | $29.85 | $29.45 | $29.45 | -0.57% | 71,668 |
| Jun 12, 2017 | $29.66 | $29.95 | $29.38 | $29.62 | -0.13% | 67,366 |
| Jun 5, 2017 | $29.38 | $29.76 | $29.34 | $29.66 | +0.64% | 45,843 |
| May 30, 2017 | $29.26 | $29.47 | $29.00 | $29.47 | +1.03% | 48,798 |
| May 22, 2017 | $28.85 | $29.25 | $28.54 | $29.17 | +1.71% | 48,668 |
| May 15, 2017 | $28.48 | $28.96 | $28.19 | $28.68 | +1.45% | 28,302 |
| May 8, 2017 | $28.17 | $28.52 | $28.02 | $28.27 | +0.50% | 42,173 |
| May 1, 2017 | $28.34 | $28.37 | $27.90 | $28.13 | -0.13% | 78,989 |
| Apr 24, 2017 | $28.33 | $28.43 | $27.88 | $28.17 | -0.08% | 44,546 |
| Apr 17, 2017 | $27.81 | $28.38 | $27.81 | $28.19 | +1.11% | 46,624 |
| Apr 10, 2017 | $28.19 | $28.40 | $27.70 | $27.88 | -1.31% | 32,208 |
| Apr 3, 2017 | $28.66 | $29.03 | $28.02 | $28.25 | -1.12% | 52,073 |
| Mar 27, 2017 | $27.73 | $28.57 | $27.73 | $28.57 | +2.18% | 122,366 |
| Mar 20, 2017 | $27.88 | $28.14 | $27.70 | $27.96 | +0.54% | 54,152 |
| Mar 13, 2017 | $27.95 | $28.28 | $27.45 | $27.81 | +0.32% | 62,509 |
| Mar 6, 2017 | $28.47 | $28.59 | $27.18 | $27.72 | -2.39% | 66,615 |
| Feb 27, 2017 | $28.47 | $28.81 | $28.13 | $28.40 | +0.18% | 73,777 |
| Feb 21, 2017 | $28.12 | $28.52 | $28.09 | $28.35 | +0.43% | 29,656 |
| Feb 13, 2017 | $28.43 | $28.57 | $28.19 | $28.23 | +0.14% | 53,635 |
| Feb 6, 2017 | $27.80 | $28.75 | $27.67 | $28.19 | +1.22% | 380,520 |
| Jan 30, 2017 | $27.07 | $28.01 | $26.91 | $27.85 | +3.38% | 216,884 |
| Jan 23, 2017 | $26.80 | $27.90 | $26.51 | $26.94 | +0.26% | 134,624 |
| Jan 17, 2017 | $27.77 | $28.23 | $26.81 | $26.87 | -3.90% | 129,135 |
| Jan 9, 2017 | $27.62 | $28.39 | $27.21 | $27.96 | +1.67% | 94,370 |
| Jan 3, 2017 | $26.55 | $27.77 | $26.55 | $27.50 | +3.73% | 71,280 |
| Dec 27, 2016 | $26.91 | $28.40 | $26.37 | $26.51 | -1.63% | 80,327 |
| Dec 19, 2016 | $26.66 | $27.20 | $26.55 | $26.95 | +0.86% | 82,895 |
| Dec 12, 2016 | $26.64 | $26.95 | $26.21 | $26.72 | +0.26% | 126,580 |
| Dec 5, 2016 | $26.49 | $27.20 | $26.49 | $26.65 | +0.60% | 85,321 |
| Nov 28, 2016 | $27.13 | $27.13 | $26.42 | $26.49 | -2.25% | 113,809 |
| Nov 21, 2016 | $27.28 | $27.82 | $27.05 | $27.10 | +0.18% | 76,859 |
| Nov 14, 2016 | $27.23 | $28.75 | $25.94 | $27.05 | – | 149,560 |
Seasonality
CHSCN 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 | 2.1% | 0.1% | -0.2% | 1.1% | 0.4% | 0.6% | 1.7% | 0.9% | -0.2% | -1.2% | 0.1% | 0.4% |
| Months up | 7 of 10 | 6 of 10 | 5 of 10 | 3 of 10 | 5 of 10 | 7 of 10 | 8 of 10 | 6 of 10 | 7 of 10 | 5 of 10 | 3 of 9 | 7 of 9 |
| 2026 | 2.2% | -0.2% | -1.5% | 2.9% | -0.9% | 0.3% | 1.9% | 0.1% | 0.1% | -7.1% | ||
| 2025 | 0.2% | 1.5% | -1.0% | 1.0% | 0.8% | -1.8% | 4.2% | -0.9% | 0.0% | 1.0% | -0.2% | 1.0% |
| 2024 | 2.3% | 3.3% | 1.0% | -0.8% | 1.7% | -0.9% | -1.6% | 1.1% | 2.6% | 0.2% | -2.0% | 1.4% |
| 2023 | 5.1% | 0.5% | -0.7% | -1.1% | 1.2% | 2.7% | 0.1% | 1.7% | 0.7% | -3.0% | 5.3% | -2.5% |
| 2022 | -0.5% | -0.8% | -0.6% | -0.2% | -0.8% | 0.2% | 2.4% | -2.3% | -2.2% | 0.8% | 0.0% | -1.1% |
| 2021 | -0.1% | -1.2% | 2.2% | -0.3% | 2.3% | 2.8% | -0.6% | 0.6% | -0.0% | -0.7% | -0.7% | 1.0% |
| 2020 | 3.2% | -6.9% | -10.2% | 14.0% | -3.1% | -3.6% | 4.4% | 6.5% | 1.0% | 3.0% | 1.3% | 1.6% |
| 2019 | 6.2% | 0.6% | 2.2% | -1.1% | -0.3% | 2.0% | 3.0% | 0.0% | 0.1% | 2.9% | -0.3% | 1.5% |
| 2018 | -1.4% | 0.4% | 5.3% | -2.4% | -0.7% | 1.8% | 2.2% | 3.6% | -5.0% | -4.7% | -2.7% | 0.5% |
| 2017 | 3.7% | 4.2% | 1.3% | -1.4% | 3.6% | 2.4% | 0.6% | -0.8% | 0.3% | -4.6% | 0.1% | 0.3% |