CHS Inc (CHSCO) stock
CHSCONasdaqWholesale-Farm Product Raw MaterialsFiscal year ends August 31Also trades as CHSCL, CHSCM, CHSCN, CHSCP
$25.25−0.09 (-0.36%)
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
$25.25
-0.36% on the day
52-week range
$25.17 – $26.88
-6.1% from the high
Change over 52 weeks
-4.8%
From $26.52 on Oct 30, 2025
Average volume
22,874
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $25.57 | $25.60 | $25.17 | $25.25 | -0.98% | 146,566 |
| Oct 19, 2026 | $25.50 | $25.74 | $25.40 | $25.50 | +0.39% | 61,989 |
| Oct 12, 2026 | $25.66 | $25.75 | $25.25 | $25.40 | -1.01% | 88,689 |
| Oct 5, 2026 | $25.62 | $25.82 | $25.38 | $25.66 | -0.08% | 134,835 |
| Sep 28, 2026 | $25.50 | $26.00 | $25.50 | $25.68 | +0.51% | 122,187 |
| Sep 21, 2026 | $25.75 | $25.75 | $25.43 | $25.55 | -0.78% | 73,885 |
| Sep 14, 2026 | $25.85 | $26.13 | $25.64 | $25.75 | -0.54% | 65,948 |
| Sep 8, 2026 | $25.93 | $26.00 | $25.73 | $25.89 | -0.12% | 66,124 |
| Aug 31, 2026 | $26.00 | $26.15 | $25.77 | $25.92 | -0.23% | 67,805 |
| Aug 24, 2026 | $25.94 | $26.11 | $25.76 | $25.98 | +0.19% | 67,942 |
| Aug 17, 2026 | $25.82 | $25.95 | $25.75 | $25.93 | +0.66% | 89,402 |
| Aug 10, 2026 | $25.72 | $25.82 | $25.70 | $25.76 | +0.04% | 93,033 |
| Aug 3, 2026 | $25.80 | $25.95 | $25.67 | $25.75 | +0.12% | 59,355 |
| Jul 27, 2026 | $25.83 | $25.83 | $25.51 | $25.72 | +0.47% | 127,476 |
| Jul 20, 2026 | $25.83 | $25.88 | $25.51 | $25.60 | -1.08% | 118,425 |
| Jul 13, 2026 | $25.90 | $25.90 | $25.71 | $25.88 | -0.12% | 55,771 |
| Jul 6, 2026 | $25.85 | $25.94 | $25.70 | $25.91 | +0.31% | 88,202 |
| Jun 29, 2026 | $25.62 | $25.89 | $25.57 | $25.83 | +0.74% | 481,629 |
| Jun 22, 2026 | $26.23 | $26.23 | $25.51 | $25.64 | -1.80% | 159,614 |
| Jun 15, 2026 | $26.05 | $26.19 | $25.83 | $26.11 | -0.91% | 81,111 |
| Jun 8, 2026 | $26.13 | $26.40 | $26.06 | $26.35 | +0.76% | 78,474 |
| Jun 1, 2026 | $26.17 | $26.34 | $25.86 | $26.15 | 0.00% | 78,415 |
| May 26, 2026 | $26.24 | $26.40 | $26.11 | $26.15 | -0.34% | 94,627 |
| May 18, 2026 | $26.34 | $26.40 | $26.20 | $26.24 | +0.15% | 70,992 |
| May 11, 2026 | $26.15 | $26.40 | $26.15 | $26.20 | -0.11% | 47,050 |
| May 4, 2026 | $26.10 | $26.32 | $26.04 | $26.23 | +0.27% | 83,775 |
| Apr 27, 2026 | $26.28 | $26.40 | $26.09 | $26.16 | -0.91% | 127,907 |
| Apr 20, 2026 | $26.35 | $26.40 | $26.10 | $26.40 | +0.61% | 54,407 |
| Apr 13, 2026 | $26.27 | $26.40 | $26.19 | $26.24 | +0.27% | 78,919 |
| Apr 6, 2026 | $26.18 | $26.33 | $26.01 | $26.17 | +0.46% | 102,003 |
| Mar 30, 2026 | $26.07 | $26.15 | $25.73 | $26.05 | +0.23% | 255,424 |
| Mar 23, 2026 | $26.00 | $26.28 | $25.90 | $25.99 | -0.46% | 55,562 |
| Mar 16, 2026 | $26.55 | $26.61 | $25.90 | $26.11 | -1.55% | 116,936 |
| Mar 9, 2026 | $26.30 | $26.57 | $26.25 | $26.52 | +0.53% | 82,742 |
| Mar 2, 2026 | $26.05 | $26.38 | $26.05 | $26.38 | +1.27% | 61,432 |
| Feb 23, 2026 | $26.20 | $26.26 | $25.87 | $26.05 | -0.72% | 254,928 |
| Feb 17, 2026 | $26.48 | $26.48 | $26.02 | $26.24 | -0.68% | 117,231 |
| Feb 9, 2026 | $26.41 | $26.47 | $26.31 | $26.42 | +0.30% | 35,772 |
| Feb 2, 2026 | $26.19 | $26.44 | $26.17 | $26.34 | +0.57% | 66,653 |
| Jan 26, 2026 | $26.45 | $26.58 | $26.19 | $26.19 | -1.65% | 137,195 |
| Jan 20, 2026 | $26.19 | $26.67 | $26.13 | $26.63 | +1.64% | 71,444 |
| Jan 12, 2026 | $26.22 | $26.37 | $26.10 | $26.20 | -0.12% | 54,514 |
| Jan 5, 2026 | $26.07 | $26.29 | $26.02 | $26.23 | +0.73% | 101,119 |
| Dec 29, 2025 | $25.85 | $26.11 | $25.75 | $26.04 | +0.89% | 200,879 |
| Dec 22, 2025 | $25.88 | $25.93 | $25.72 | $25.81 | -0.19% | 87,749 |
| Dec 15, 2025 | $26.44 | $26.52 | $25.81 | $25.86 | -2.30% | 168,513 |
| Dec 8, 2025 | $26.44 | $26.53 | $26.30 | $26.47 | +0.57% | 77,990 |
| Dec 1, 2025 | $26.29 | $26.53 | $26.22 | $26.32 | +0.11% | 82,715 |
| Nov 24, 2025 | $26.40 | $26.58 | $26.21 | $26.29 | -0.57% | 72,803 |
| Nov 17, 2025 | $26.22 | $26.68 | $26.20 | $26.44 | +0.11% | 149,794 |
| Nov 10, 2025 | $26.60 | $26.76 | $26.20 | $26.41 | -0.76% | 42,355 |
| Nov 3, 2025 | $26.45 | $26.77 | $26.30 | $26.61 | +0.80% | 32,931 |
| Oct 27, 2025 | $26.96 | $27.03 | $26.31 | $26.40 | -2.11% | 97,277 |
| Oct 20, 2025 | $26.49 | $27.00 | $26.49 | $26.97 | +2.00% | 81,298 |
| Oct 13, 2025 | $26.64 | $26.69 | $26.40 | $26.44 | -0.15% | 80,537 |
| Oct 6, 2025 | $26.92 | $26.97 | $26.48 | $26.48 | -1.34% | 64,233 |
| Sep 29, 2025 | $26.64 | $26.93 | $26.50 | $26.84 | +0.68% | 124,268 |
| Sep 22, 2025 | $26.95 | $26.99 | $26.63 | $26.66 | -0.93% | 42,013 |
| Sep 15, 2025 | $27.12 | $27.16 | $26.65 | $26.91 | -0.81% | 51,271 |
| Sep 8, 2025 | $26.97 | $27.14 | $26.92 | $27.13 | +0.59% | 61,004 |
| Sep 2, 2025 | $26.45 | $27.07 | $26.45 | $26.97 | +1.70% | 49,740 |
| Aug 25, 2025 | $26.97 | $27.05 | $26.47 | $26.52 | -1.60% | 134,634 |
| Aug 18, 2025 | $27.00 | $27.14 | $26.84 | $26.95 | +0.07% | 60,446 |
| Aug 11, 2025 | $26.72 | $26.98 | $26.72 | $26.93 | +0.67% | 85,381 |
| Aug 4, 2025 | $26.84 | $26.87 | $26.62 | $26.75 | +0.19% | 67,284 |
| Jul 28, 2025 | $26.29 | $26.79 | $26.29 | $26.70 | +1.17% | 178,102 |
| Jul 21, 2025 | $26.29 | $26.44 | $26.21 | $26.39 | +0.38% | 122,066 |
| Jul 14, 2025 | $26.40 | $26.49 | $26.23 | $26.29 | -0.68% | 91,864 |
| Jul 7, 2025 | $26.21 | $26.48 | $26.03 | $26.47 | +0.84% | 58,194 |
| Jun 30, 2025 | $26.01 | $26.39 | $25.82 | $26.25 | +1.08% | 419,210 |
| Jun 23, 2025 | $26.36 | $26.36 | $25.95 | $25.97 | -1.48% | 199,113 |
| Jun 16, 2025 | $26.51 | $26.65 | $26.25 | $26.36 | -0.53% | 123,904 |
| Jun 9, 2025 | $27.18 | $27.35 | $26.39 | $26.50 | -2.21% | 126,854 |
| Jun 2, 2025 | $27.00 | $27.25 | $26.79 | $27.10 | +0.04% | 120,012 |
| May 26, 2025 | $26.21 | $27.19 | $26.16 | $27.09 | +3.12% | 451,034 |
| May 19, 2025 | $26.21 | $26.48 | $26.15 | $26.27 | 0.00% | 89,938 |
| May 12, 2025 | $26.35 | $26.49 | $26.20 | $26.27 | +0.27% | 41,210 |
| May 5, 2025 | $26.38 | $26.44 | $26.13 | $26.20 | -0.38% | 46,032 |
| Apr 28, 2025 | $26.38 | $26.54 | $26.22 | $26.30 | +0.15% | 69,457 |
| Apr 21, 2025 | $26.02 | $26.44 | $26.02 | $26.26 | +0.96% | 104,408 |
| Apr 14, 2025 | $25.90 | $26.32 | $25.90 | $26.01 | +0.39% | 62,302 |
| Apr 7, 2025 | $25.88 | $26.13 | $25.61 | $25.91 | -0.35% | 149,028 |
| Mar 31, 2025 | $26.30 | $26.59 | $25.86 | $26.00 | -0.84% | 300,815 |
| Mar 24, 2025 | $26.40 | $26.49 | $26.20 | $26.22 | -0.61% | 171,114 |
| Mar 17, 2025 | $26.33 | $26.48 | $26.25 | $26.38 | -1.71% | 54,579 |
| Mar 10, 2025 | $26.78 | $26.85 | $26.63 | $26.84 | +0.26% | 63,559 |
| Mar 3, 2025 | $26.63 | $26.85 | $26.53 | $26.77 | +0.83% | 104,435 |
| Feb 24, 2025 | $26.65 | $26.94 | $26.52 | $26.55 | -0.62% | 79,805 |
| Feb 18, 2025 | $26.65 | $26.75 | $26.55 | $26.72 | +0.36% | 83,183 |
| Feb 10, 2025 | $26.30 | $26.63 | $26.30 | $26.62 | +1.10% | 103,581 |
| Feb 3, 2025 | $26.25 | $26.75 | $26.24 | $26.33 | +0.27% | 152,210 |
| Jan 27, 2025 | $26.76 | $26.83 | $26.19 | $26.26 | -1.87% | 448,010 |
| Jan 21, 2025 | $26.75 | $26.96 | $26.71 | $26.76 | +0.11% | 76,997 |
| Jan 13, 2025 | $26.63 | $27.00 | $26.58 | $26.73 | +0.22% | 86,071 |
| Jan 6, 2025 | $27.00 | $27.06 | $26.55 | $26.67 | -1.50% | 136,935 |
| Dec 30, 2024 | $26.25 | $27.15 | $26.25 | $27.08 | +3.62% | 472,451 |
| Dec 23, 2024 | $26.04 | $26.31 | $25.90 | $26.13 | -0.38% | 103,041 |
| Dec 16, 2024 | $26.66 | $26.91 | $26.04 | $26.23 | -1.94% | 153,792 |
| Dec 9, 2024 | $26.84 | $27.06 | $26.63 | $26.75 | +0.34% | 96,627 |
| Dec 2, 2024 | $26.73 | $26.92 | $26.60 | $26.66 | +0.15% | 94,749 |
| Nov 25, 2024 | $26.95 | $27.18 | $26.56 | $26.62 | -1.19% | 227,801 |
| Nov 18, 2024 | $26.96 | $27.01 | $26.75 | $26.94 | +0.79% | 77,574 |
| Nov 11, 2024 | $27.25 | $27.30 | $26.73 | $26.73 | -2.45% | 60,854 |
| Nov 4, 2024 | $26.82 | $27.40 | $26.80 | $27.40 | +2.16% | 40,110 |
| Oct 28, 2024 | $26.95 | $27.00 | $26.63 | $26.82 | -0.22% | 61,385 |
| Oct 21, 2024 | $26.96 | $27.15 | $26.67 | $26.88 | -0.44% | 39,888 |
| Oct 14, 2024 | $27.16 | $27.37 | $26.77 | $27.00 | -0.59% | 55,097 |
| Oct 7, 2024 | $27.00 | $27.16 | $26.71 | $27.16 | +1.04% | 45,195 |
| Sep 30, 2024 | $27.38 | $27.39 | $26.72 | $26.88 | -0.99% | 169,136 |
| Sep 23, 2024 | $27.23 | $27.44 | $27.01 | $27.15 | -0.29% | 68,431 |
| Sep 16, 2024 | $26.78 | $27.23 | $26.56 | $27.23 | +0.48% | 86,028 |
| Sep 9, 2024 | $26.75 | $27.14 | $26.71 | $27.10 | +1.31% | 74,145 |
| Sep 3, 2024 | $26.63 | $26.87 | $26.49 | $26.75 | +0.75% | 35,996 |
| Aug 26, 2024 | $26.70 | $26.73 | $26.52 | $26.55 | -0.41% | 59,050 |
| Aug 19, 2024 | $26.34 | $26.75 | $26.29 | $26.66 | +1.37% | 50,257 |
| Aug 12, 2024 | $26.28 | $26.46 | $26.16 | $26.30 | +0.23% | 52,959 |
| Aug 5, 2024 | $26.01 | $26.51 | $25.75 | $26.24 | -0.57% | 130,365 |
| Jul 29, 2024 | $26.96 | $26.96 | $26.23 | $26.39 | -2.08% | 303,015 |
| Jul 22, 2024 | $27.15 | $27.27 | $26.91 | $26.95 | -0.77% | 40,996 |
| Jul 15, 2024 | $27.30 | $27.42 | $27.16 | $27.16 | -0.59% | 56,693 |
| Jul 8, 2024 | $27.10 | $27.32 | $27.00 | $27.32 | +0.44% | 34,818 |
| Jul 1, 2024 | $27.15 | $27.38 | $26.85 | $27.20 | +0.11% | 44,615 |
| Jun 24, 2024 | $26.65 | $27.23 | $26.57 | $27.17 | +2.45% | 78,606 |
| Jun 17, 2024 | $26.91 | $26.92 | $26.52 | $26.52 | -1.63% | 132,112 |
| Jun 10, 2024 | $27.53 | $27.73 | $26.91 | $26.96 | -2.11% | 109,252 |
| Jun 3, 2024 | $27.18 | $27.66 | $27.18 | $27.54 | +1.03% | 161,990 |
| May 28, 2024 | $26.85 | $27.40 | $26.30 | $27.26 | +1.68% | 194,355 |
| May 20, 2024 | $26.92 | $27.00 | $26.50 | $26.81 | -0.52% | 38,114 |
| May 13, 2024 | $26.70 | $26.99 | $26.65 | $26.95 | +1.28% | 47,494 |
| May 6, 2024 | $26.98 | $26.98 | $26.60 | $26.61 | -0.34% | 70,746 |
| Apr 29, 2024 | $26.52 | $26.86 | $26.51 | $26.70 | +0.56% | 52,003 |
| Apr 22, 2024 | $26.70 | $27.03 | $26.45 | $26.55 | -0.11% | 53,414 |
| Apr 15, 2024 | $26.63 | $26.79 | $26.40 | $26.58 | -0.45% | 51,949 |
| Apr 8, 2024 | $27.04 | $27.15 | $26.61 | $26.70 | -1.44% | 99,232 |
| Apr 1, 2024 | $26.85 | $27.19 | $26.85 | $27.09 | +1.04% | 75,031 |
| Mar 25, 2024 | $27.31 | $27.36 | $26.81 | $26.81 | -2.03% | 131,278 |
| Mar 18, 2024 | $26.97 | $27.44 | $26.91 | $27.37 | +1.43% | 89,143 |
| Mar 11, 2024 | $27.35 | $27.52 | $26.67 | $26.98 | -1.78% | 96,290 |
| Mar 4, 2024 | $26.81 | $27.50 | $26.72 | $27.47 | +2.01% | 94,584 |
| Feb 26, 2024 | $26.70 | $27.00 | $26.54 | $26.93 | -0.15% | 90,932 |
| Feb 20, 2024 | $26.71 | $26.98 | $26.58 | $26.97 | +0.97% | 41,017 |
| Feb 12, 2024 | $26.55 | $26.87 | $26.25 | $26.71 | +0.53% | 52,747 |
| Feb 5, 2024 | $26.20 | $26.64 | $26.04 | $26.57 | +1.26% | 56,223 |
| Jan 29, 2024 | $26.51 | $26.78 | $26.12 | $26.24 | -1.39% | 218,858 |
| Jan 22, 2024 | $26.50 | $26.70 | $26.36 | $26.61 | +0.42% | 70,205 |
| Jan 16, 2024 | $26.49 | $26.50 | $26.30 | $26.50 | 0.00% | 43,039 |
| Jan 8, 2024 | $26.15 | $26.50 | $26.03 | $26.50 | +1.49% | 59,515 |
| Jan 2, 2024 | $26.28 | $26.45 | $26.10 | $26.11 | -1.55% | 71,076 |
| Dec 26, 2023 | $25.80 | $26.52 | $25.72 | $26.52 | +2.59% | 247,012 |
| Dec 18, 2023 | $26.00 | $26.30 | $25.71 | $25.85 | -0.96% | 143,230 |
| Dec 11, 2023 | $26.68 | $26.75 | $25.95 | $26.10 | -2.17% | 119,794 |
| Dec 4, 2023 | $26.58 | $26.68 | $26.28 | $26.68 | +0.34% | 81,790 |
| Nov 27, 2023 | $26.50 | $26.60 | $26.15 | $26.59 | +0.72% | 248,871 |
| Nov 20, 2023 | $26.46 | $26.70 | $26.20 | $26.40 | +0.11% | 60,443 |
| Nov 13, 2023 | $25.97 | $26.63 | $25.97 | $26.37 | +0.84% | 56,263 |
| Nov 6, 2023 | $26.04 | $26.32 | $25.72 | $26.15 | +0.31% | 51,238 |
| Oct 30, 2023 | $25.59 | $26.38 | $25.46 | $26.07 | +1.92% | 140,236 |
| Oct 23, 2023 | $25.80 | $25.81 | $25.53 | $25.58 | -0.62% | 57,075 |
| Oct 16, 2023 | $25.79 | $25.93 | $25.60 | $25.74 | -0.12% | 65,104 |
| Oct 9, 2023 | $26.15 | $26.22 | $25.67 | $25.77 | -1.42% | 95,101 |
| Oct 2, 2023 | $26.81 | $26.85 | $26.00 | $26.14 | -2.28% | 72,402 |
| Sep 25, 2023 | $26.13 | $26.90 | $26.03 | $26.75 | +2.10% | 116,335 |
| Sep 18, 2023 | $26.61 | $26.84 | $26.06 | $26.20 | -2.57% | 74,940 |
| Sep 11, 2023 | $27.00 | $27.21 | $26.60 | $26.89 | +0.11% | 82,953 |
| Sep 5, 2023 | $27.06 | $27.14 | $26.68 | $26.86 | -0.67% | 40,930 |
| Aug 28, 2023 | $26.08 | $27.27 | $26.08 | $27.04 | +3.68% | 146,402 |
| Aug 21, 2023 | $26.31 | $26.34 | $26.04 | $26.08 | -0.65% | 89,681 |
| Aug 14, 2023 | $26.05 | $26.25 | $26.04 | $26.25 | +0.38% | 33,631 |
| Aug 7, 2023 | $26.11 | $26.28 | $26.04 | $26.15 | -0.23% | 39,433 |
| Jul 31, 2023 | $26.06 | $26.38 | $26.06 | $26.21 | +0.81% | 76,576 |
| Jul 24, 2023 | $25.89 | $26.25 | $25.84 | $26.00 | +0.54% | 64,125 |
| Jul 17, 2023 | $25.85 | $26.08 | $25.75 | $25.86 | +0.04% | 78,380 |
| Jul 10, 2023 | $26.00 | $26.25 | $25.83 | $25.85 | -0.31% | 59,516 |
| Jul 3, 2023 | $25.96 | $26.26 | $25.65 | $25.93 | -0.46% | 68,967 |
| Jun 26, 2023 | $26.00 | $26.28 | $25.71 | $26.05 | +1.01% | 259,749 |
| Jun 20, 2023 | $26.20 | $26.60 | $25.79 | $25.79 | -1.19% | 58,387 |
| Jun 12, 2023 | $26.80 | $26.95 | $26.10 | $26.10 | -2.83% | 132,602 |
| Jun 5, 2023 | $26.70 | $26.92 | $26.57 | $26.86 | +0.45% | 48,871 |
| May 30, 2023 | $25.73 | $26.82 | $25.70 | $26.74 | +3.72% | 264,762 |
| May 22, 2023 | $25.84 | $25.90 | $25.70 | $25.78 | -0.23% | 58,726 |
| May 15, 2023 | $25.62 | $25.87 | $25.56 | $25.84 | +0.70% | 95,596 |
| May 8, 2023 | $25.90 | $25.90 | $25.57 | $25.66 | -0.43% | 76,988 |
| May 1, 2023 | $26.27 | $26.31 | $25.57 | $25.77 | -1.49% | 118,964 |
| Apr 24, 2023 | $26.70 | $26.85 | $25.99 | $26.16 | -2.02% | 187,529 |
| Apr 17, 2023 | $26.71 | $26.95 | $26.42 | $26.70 | -0.19% | 58,503 |
| Apr 10, 2023 | $26.77 | $27.07 | $26.45 | $26.75 | +0.15% | 87,710 |
| Apr 3, 2023 | $26.53 | $26.87 | $26.25 | $26.71 | +0.07% | 87,163 |
| Mar 27, 2023 | $25.81 | $26.72 | $25.50 | $26.69 | +3.93% | 254,769 |
| Mar 20, 2023 | $25.52 | $25.75 | $25.43 | $25.68 | +0.39% | 71,472 |
| Mar 13, 2023 | $25.57 | $26.23 | $25.43 | $25.58 | -1.31% | 92,175 |
| Mar 6, 2023 | $26.10 | $26.34 | $25.87 | $25.92 | -0.69% | 74,229 |
| Feb 27, 2023 | $26.16 | $26.49 | $25.79 | $26.10 | +0.12% | 250,940 |
| Feb 21, 2023 | $26.44 | $26.45 | $26.07 | $26.07 | -1.59% | 64,706 |
| Feb 13, 2023 | $26.14 | $26.50 | $26.11 | $26.49 | +1.07% | 54,414 |
| Feb 6, 2023 | $26.48 | $26.48 | $26.00 | $26.21 | -0.64% | 49,871 |
| Jan 30, 2023 | $25.81 | $26.49 | $25.70 | $26.38 | +2.83% | 112,626 |
| Jan 23, 2023 | $25.64 | $25.94 | $25.60 | $25.66 | +0.10% | 79,442 |
| Jan 17, 2023 | $25.60 | $25.80 | $25.51 | $25.63 | -0.23% | 90,161 |
| Jan 9, 2023 | $25.97 | $26.03 | $25.61 | $25.69 | -1.00% | 101,202 |
| Jan 3, 2023 | $25.59 | $25.99 | $25.54 | $25.95 | +1.45% | 100,076 |
| Dec 27, 2022 | $25.73 | $25.73 | $25.16 | $25.58 | -0.54% | 120,970 |
| Dec 19, 2022 | $25.60 | $25.88 | $25.55 | $25.72 | +0.62% | 85,178 |
| Dec 12, 2022 | $25.78 | $26.36 | $25.50 | $25.56 | -1.31% | 110,400 |
| Dec 5, 2022 | $26.10 | $26.32 | $25.85 | $25.90 | -0.77% | 63,539 |
| Nov 28, 2022 | $26.22 | $26.35 | $25.87 | $26.10 | -0.46% | 109,890 |
| Nov 21, 2022 | $26.02 | $26.33 | $25.80 | $26.22 | +1.24% | 52,109 |
| Nov 14, 2022 | $26.01 | $26.25 | $25.66 | $25.90 | -0.86% | 67,810 |
| Nov 7, 2022 | $25.60 | $26.23 | $25.54 | $26.13 | +1.38% | 114,097 |
| Oct 31, 2022 | $25.54 | $25.89 | $25.20 | $25.77 | +0.43% | 76,365 |
| Oct 24, 2022 | $25.40 | $26.00 | $25.20 | $25.66 | +1.22% | 70,501 |
| Oct 17, 2022 | $25.52 | $25.83 | $25.11 | $25.35 | -0.23% | 87,432 |
| Oct 10, 2022 | $26.03 | $26.06 | $25.41 | $25.41 | -2.53% | 69,843 |
| Oct 3, 2022 | $25.69 | $26.50 | $25.69 | $26.07 | +0.54% | 65,030 |
| Sep 26, 2022 | $25.75 | $26.20 | $25.25 | $25.93 | +1.29% | 366,091 |
| Sep 19, 2022 | $27.05 | $27.18 | $25.60 | $25.60 | -5.53% | 112,749 |
| Sep 12, 2022 | $27.85 | $28.20 | $27.10 | $27.10 | -2.66% | 92,888 |
| Sep 6, 2022 | $27.71 | $27.85 | $27.30 | $27.84 | +0.47% | 41,012 |
| Aug 29, 2022 | $27.55 | $27.85 | $27.45 | $27.71 | +0.22% | 58,785 |
| Aug 22, 2022 | $27.27 | $27.70 | $26.85 | $27.65 | +1.24% | 95,459 |
| Aug 15, 2022 | $27.66 | $27.80 | $27.02 | $27.31 | -0.91% | 91,425 |
| Aug 8, 2022 | $28.12 | $28.28 | $27.50 | $27.56 | -2.20% | 59,036 |
| Aug 1, 2022 | $28.02 | $28.33 | $26.34 | $28.18 | -0.00% | 65,973 |
| Jul 25, 2022 | $27.95 | $28.20 | $27.80 | $28.18 | +0.68% | 106,077 |
| Jul 18, 2022 | $27.49 | $28.00 | $27.49 | $27.99 | +2.15% | 99,516 |
| Jul 11, 2022 | $27.45 | $27.65 | $27.35 | $27.40 | -0.72% | 36,694 |
| Jul 5, 2022 | $27.31 | $27.65 | $27.22 | $27.60 | +0.88% | 36,196 |
| Jun 27, 2022 | $26.94 | $27.63 | $26.76 | $27.36 | +0.53% | 88,989 |
| Jun 21, 2022 | $26.12 | $27.38 | $26.12 | $27.22 | +3.91% | 108,452 |
| Jun 13, 2022 | $26.75 | $27.60 | $26.11 | $26.19 | -2.02% | 94,418 |
| Jun 6, 2022 | $27.70 | $27.84 | $26.65 | $26.73 | -3.64% | 97,831 |
| May 31, 2022 | $27.89 | $28.00 | $27.51 | $27.74 | -0.90% | 105,268 |
| May 23, 2022 | $27.25 | $28.00 | $27.10 | $27.99 | +2.50% | 94,795 |
| May 16, 2022 | $27.08 | $27.41 | $26.60 | $27.31 | +1.22% | 110,915 |
| May 9, 2022 | $27.35 | $27.35 | $26.85 | $26.98 | -0.83% | 107,743 |
| May 2, 2022 | $27.28 | $27.50 | $27.00 | $27.21 | -0.89% | 91,949 |
| Apr 25, 2022 | $27.12 | $27.45 | $26.76 | $27.45 | +0.99% | 181,357 |
| Apr 18, 2022 | $27.22 | $27.24 | $26.89 | $27.18 | -0.07% | 63,963 |
| Apr 11, 2022 | $26.76 | $27.24 | $26.57 | $27.20 | +0.97% | 75,953 |
| Apr 4, 2022 | $26.71 | $26.97 | $26.60 | $26.94 | +0.86% | 165,663 |
| Mar 28, 2022 | $26.56 | $27.01 | $26.45 | $26.71 | +0.98% | 315,585 |
| Mar 21, 2022 | $26.77 | $27.07 | $26.30 | $26.45 | -1.20% | 266,159 |
| Mar 14, 2022 | $27.35 | $27.39 | $26.67 | $26.77 | -2.12% | 243,582 |
| Mar 7, 2022 | $27.35 | $27.62 | $27.20 | $27.35 | -0.18% | 101,915 |
| Feb 28, 2022 | $27.46 | $27.66 | $27.30 | $27.40 | +0.26% | 114,111 |
| Feb 22, 2022 | $27.09 | $27.46 | $26.87 | $27.33 | +0.59% | 132,633 |
| Feb 14, 2022 | $26.58 | $27.38 | $26.58 | $27.17 | +1.34% | 138,853 |
| Feb 7, 2022 | $27.12 | $27.26 | $26.61 | $26.81 | -1.07% | 159,477 |
| Jan 31, 2022 | $27.10 | $27.50 | $27.00 | $27.10 | +0.18% | 230,641 |
| Jan 24, 2022 | $27.56 | $27.63 | $27.00 | $27.05 | -2.21% | 262,276 |
| Jan 18, 2022 | $27.93 | $28.29 | $27.57 | $27.66 | -1.04% | 155,742 |
| Jan 10, 2022 | $28.15 | $28.42 | $27.86 | $27.95 | -1.17% | 157,210 |
| Jan 3, 2022 | $28.40 | $28.40 | $27.87 | $28.28 | -0.60% | 122,122 |
| Dec 27, 2021 | $27.94 | $28.45 | $27.63 | $28.45 | +1.97% | 141,916 |
| Dec 20, 2021 | $27.85 | $28.12 | $27.85 | $27.90 | +0.54% | 63,543 |
| Dec 13, 2021 | $28.55 | $28.69 | $27.62 | $27.75 | -2.80% | 205,431 |
| Dec 6, 2021 | $28.58 | $28.65 | $28.50 | $28.55 | -0.07% | 76,124 |
| Nov 29, 2021 | $28.26 | $28.67 | $28.16 | $28.57 | +0.35% | 91,623 |
| Nov 22, 2021 | $28.29 | $28.47 | $28.05 | $28.47 | +0.60% | 41,873 |
| Nov 15, 2021 | $28.14 | $28.30 | $28.00 | $28.30 | +0.64% | 71,438 |
| Nov 8, 2021 | $28.85 | $28.85 | $28.12 | $28.12 | -2.40% | 70,703 |
| Nov 1, 2021 | $28.47 | $29.05 | $28.42 | $28.81 | +1.02% | 93,848 |
| Oct 25, 2021 | $28.14 | $28.52 | $27.97 | $28.52 | +1.35% | 88,871 |
| Oct 18, 2021 | $28.20 | $28.38 | $28.01 | $28.14 | -0.42% | 52,551 |
| Oct 11, 2021 | $27.81 | $28.45 | $27.81 | $28.26 | +1.33% | 78,165 |
| Oct 4, 2021 | $28.34 | $28.39 | $27.70 | $27.89 | -1.59% | 201,571 |
| Sep 27, 2021 | $28.29 | $28.67 | $27.95 | $28.34 | +0.35% | 144,881 |
| Sep 20, 2021 | $28.50 | $28.65 | $28.22 | $28.24 | -1.12% | 160,365 |
| Sep 13, 2021 | $28.90 | $29.39 | $28.52 | $28.56 | -1.52% | 497,552 |
| Sep 7, 2021 | $28.82 | $29.05 | $28.74 | $29.00 | +0.42% | 40,134 |
| Aug 30, 2021 | $28.74 | $28.88 | $28.69 | $28.88 | +0.28% | 73,284 |
| Aug 23, 2021 | $28.88 | $28.88 | $28.63 | $28.80 | -0.14% | 106,458 |
| Aug 16, 2021 | $28.80 | $28.88 | $28.55 | $28.84 | +0.14% | 58,460 |
| Aug 9, 2021 | $28.85 | $28.89 | $28.41 | $28.80 | -0.35% | 42,923 |
| Aug 2, 2021 | $28.65 | $28.90 | $28.60 | $28.90 | +0.66% | 96,829 |
| Jul 26, 2021 | $28.50 | $28.71 | $28.38 | $28.71 | +0.74% | 70,799 |
| Jul 19, 2021 | $28.37 | $28.59 | $28.27 | $28.50 | +0.25% | 54,843 |
| Jul 12, 2021 | $28.56 | $28.65 | $28.36 | $28.43 | -0.46% | 49,646 |
| Jul 6, 2021 | $28.62 | $28.74 | $28.38 | $28.56 | -0.31% | 36,333 |
| Jun 28, 2021 | $28.23 | $28.71 | $28.04 | $28.65 | +1.67% | 147,977 |
| Jun 21, 2021 | $28.00 | $28.33 | $27.95 | $28.18 | +0.71% | 67,928 |
| Jun 14, 2021 | $29.03 | $29.10 | $27.80 | $27.98 | -3.85% | 337,780 |
| Jun 7, 2021 | $29.02 | $29.24 | $28.84 | $29.10 | +0.07% | 141,063 |
| Jun 1, 2021 | $28.65 | $29.08 | $28.61 | $29.08 | +1.50% | 58,245 |
| May 24, 2021 | $28.62 | $28.78 | $28.53 | $28.65 | -0.28% | 101,218 |
| May 17, 2021 | $28.22 | $28.73 | $28.20 | $28.73 | +1.77% | 49,359 |
| May 10, 2021 | $28.45 | $28.55 | $27.93 | $28.23 | -0.88% | 173,260 |
| May 3, 2021 | $28.46 | $28.68 | $28.19 | $28.48 | +0.14% | 120,452 |
| Apr 26, 2021 | $28.70 | $28.79 | $28.42 | $28.44 | -1.01% | 132,276 |
| Apr 19, 2021 | $28.75 | $28.82 | $28.59 | $28.73 | -0.14% | 61,403 |
| Apr 12, 2021 | $28.80 | $28.80 | $28.62 | $28.77 | -0.03% | 67,319 |
| Apr 5, 2021 | $29.00 | $29.00 | $28.65 | $28.78 | -0.93% | 90,797 |
| Mar 29, 2021 | $28.80 | $29.05 | $28.50 | $29.05 | +1.04% | 108,878 |
| Mar 22, 2021 | $28.99 | $29.16 | $28.69 | $28.75 | -0.66% | 76,768 |
| Mar 15, 2021 | $28.97 | $29.26 | $28.42 | $28.94 | -0.41% | 339,308 |
| Mar 8, 2021 | $28.64 | $29.10 | $28.52 | $29.06 | +1.43% | 81,699 |
| Mar 1, 2021 | $28.18 | $28.65 | $28.01 | $28.65 | +1.42% | 85,198 |
| Feb 22, 2021 | $27.90 | $28.27 | $27.70 | $28.25 | +1.36% | 128,251 |
| Feb 16, 2021 | $28.17 | $28.23 | $27.80 | $27.87 | -1.06% | 102,380 |
| Feb 8, 2021 | $28.36 | $28.58 | $28.07 | $28.17 | -0.98% | 111,787 |
| Feb 1, 2021 | $28.39 | $28.63 | $28.25 | $28.45 | -0.04% | 44,611 |
| Jan 25, 2021 | $28.65 | $28.69 | $28.07 | $28.46 | -0.18% | 85,053 |
| Jan 19, 2021 | $28.30 | $28.69 | $28.07 | $28.51 | +0.81% | 43,121 |
| Jan 11, 2021 | $28.20 | $28.30 | $27.59 | $28.28 | -0.11% | 86,235 |
| Jan 4, 2021 | $28.67 | $28.74 | $28.04 | $28.31 | -1.63% | 60,270 |
| Dec 28, 2020 | $28.40 | $28.78 | $28.09 | $28.78 | +1.47% | 113,569 |
| Dec 21, 2020 | $28.45 | $28.48 | $28.01 | $28.36 | -0.51% | 75,944 |
| Dec 14, 2020 | $28.84 | $28.93 | $28.22 | $28.51 | -1.32% | 203,664 |
| Dec 7, 2020 | $28.79 | $28.93 | $28.71 | $28.89 | -0.03% | 497,346 |
| Nov 30, 2020 | $28.67 | $28.91 | $28.45 | $28.90 | +0.63% | 113,736 |
| Nov 23, 2020 | $28.37 | $28.83 | $28.37 | $28.72 | +1.27% | 94,419 |
| Nov 16, 2020 | $28.47 | $28.61 | $28.15 | $28.36 | -0.07% | 70,659 |
| Nov 9, 2020 | $28.16 | $28.47 | $28.08 | $28.38 | +1.76% | 52,645 |
| Nov 2, 2020 | $28.00 | $28.44 | $27.89 | $27.89 | -0.29% | 67,694 |
| Oct 26, 2020 | $27.85 | $28.03 | $27.30 | $27.97 | -0.43% | 68,711 |
| Oct 19, 2020 | $27.90 | $28.09 | $27.35 | $28.09 | +0.75% | 40,761 |
| Oct 12, 2020 | $28.40 | $28.54 | $27.88 | $27.88 | -2.11% | 37,570 |
| Oct 5, 2020 | $28.15 | $28.48 | $27.99 | $28.48 | +1.17% | 72,834 |
| Sep 28, 2020 | $27.73 | $28.20 | $27.56 | $28.15 | +2.36% | 147,589 |
| Sep 21, 2020 | $27.63 | $27.93 | $27.00 | $27.50 | -1.26% | 41,478 |
| Sep 14, 2020 | $28.07 | $28.50 | $27.66 | $27.85 | -1.21% | 62,482 |
| Sep 8, 2020 | $27.73 | $28.19 | $27.62 | $28.19 | +0.86% | 67,118 |
| Aug 31, 2020 | $28.02 | $28.04 | $27.73 | $27.95 | -0.53% | 91,926 |
| Aug 24, 2020 | $27.90 | $28.20 | $27.68 | $28.10 | +0.75% | 92,551 |
| Aug 17, 2020 | $27.39 | $27.89 | $27.25 | $27.89 | +2.12% | 76,094 |
| Aug 10, 2020 | $27.32 | $27.52 | $27.01 | $27.31 | +0.26% | 213,223 |
| Aug 3, 2020 | $27.35 | $27.56 | $27.18 | $27.24 | -0.58% | 83,775 |
| Jul 27, 2020 | $26.75 | $27.55 | $26.70 | $27.40 | +2.43% | 67,741 |
| Jul 20, 2020 | $26.64 | $27.00 | $26.54 | $26.75 | +0.19% | 53,304 |
| Jul 13, 2020 | $26.37 | $26.81 | $26.23 | $26.70 | +0.87% | 83,894 |
| Jul 6, 2020 | $26.36 | $26.76 | $26.16 | $26.47 | +0.61% | 101,069 |
| Jun 29, 2020 | $26.78 | $27.17 | $26.00 | $26.31 | -1.64% | 168,212 |
| Jun 22, 2020 | $27.30 | $27.47 | $26.75 | $26.75 | -2.69% | 52,279 |
| Jun 15, 2020 | $27.23 | $27.61 | $27.00 | $27.49 | -0.07% | 36,581 |
| Jun 8, 2020 | $27.95 | $28.43 | $27.51 | $27.51 | -1.08% | 72,510 |
| Jun 1, 2020 | $27.75 | $27.90 | $27.63 | $27.81 | +0.36% | 58,533 |
| May 26, 2020 | $27.56 | $27.73 | $27.26 | $27.71 | +1.08% | 35,124 |
| May 18, 2020 | $26.97 | $27.50 | $26.82 | $27.42 | +2.14% | 68,118 |
| May 11, 2020 | $26.45 | $26.95 | $26.10 | $26.84 | +0.15% | 57,760 |
| May 4, 2020 | $26.94 | $26.94 | $26.06 | $26.80 | -0.15% | 94,966 |
| Apr 27, 2020 | $26.69 | $27.02 | $26.14 | $26.84 | +1.28% | 102,073 |
| Apr 20, 2020 | $25.87 | $26.52 | $24.83 | $26.50 | +3.35% | 107,677 |
| Apr 13, 2020 | $26.31 | $26.43 | $25.06 | $25.64 | -3.75% | 108,439 |
| Apr 6, 2020 | $25.05 | $26.93 | $24.91 | $26.64 | +6.30% | 123,084 |
| Mar 30, 2020 | $24.96 | $28.73 | $23.49 | $25.06 | -0.08% | 169,644 |
| Mar 23, 2020 | $24.03 | $25.63 | $21.14 | $25.08 | +4.85% | 181,522 |
| Mar 16, 2020 | $25.30 | $25.69 | $19.59 | $23.92 | -9.33% | 412,116 |
| Mar 9, 2020 | $26.90 | $27.80 | $25.10 | $26.38 | -3.55% | 234,693 |
| Mar 2, 2020 | $27.07 | $28.14 | $27.07 | $27.35 | +1.48% | 105,608 |
| Feb 24, 2020 | $28.26 | $28.26 | $26.95 | $26.95 | -4.64% | 297,169 |
| Feb 18, 2020 | $28.78 | $28.79 | $28.26 | $28.26 | -1.74% | 92,781 |
| Feb 10, 2020 | $28.24 | $28.88 | $28.14 | $28.76 | +2.02% | 100,948 |
| Feb 3, 2020 | $27.95 | $28.19 | $27.90 | $28.19 | +1.22% | 176,543 |
| Jan 27, 2020 | $27.82 | $27.95 | $27.73 | $27.85 | +0.07% | 132,333 |
| Jan 21, 2020 | $27.80 | $27.87 | $27.73 | $27.83 | +0.11% | 98,988 |
| Jan 13, 2020 | $27.73 | $27.80 | $27.55 | $27.80 | +0.29% | 91,316 |
| Jan 6, 2020 | $27.68 | $27.80 | $27.49 | $27.72 | +0.29% | 149,130 |
| Dec 30, 2019 | $27.38 | $27.64 | $27.24 | $27.64 | +0.77% | 150,704 |
| Dec 23, 2019 | $27.48 | $27.48 | $27.33 | $27.43 | +0.26% | 56,692 |
| Dec 16, 2019 | $27.50 | $27.54 | $27.30 | $27.36 | -0.65% | 87,952 |
| Dec 9, 2019 | $27.70 | $27.70 | $27.48 | $27.54 | 0.00% | 136,545 |
| Dec 2, 2019 | $27.61 | $27.65 | $27.50 | $27.54 | -0.11% | 98,343 |
| Nov 25, 2019 | $27.66 | $27.70 | $27.57 | $27.57 | -0.29% | 191,061 |
| Nov 18, 2019 | $27.80 | $27.80 | $27.50 | $27.65 | -0.54% | 81,200 |
| Nov 11, 2019 | $27.66 | $27.80 | $27.57 | $27.80 | +0.58% | 60,889 |
| Nov 4, 2019 | $27.59 | $27.74 | $27.50 | $27.64 | +0.18% | 492,574 |
| Oct 28, 2019 | $27.70 | $28.00 | $27.55 | $27.59 | -0.50% | 269,893 |
| Oct 21, 2019 | $27.43 | $27.81 | $27.37 | $27.73 | +1.50% | 77,847 |
| Oct 14, 2019 | $27.44 | $27.71 | $27.32 | $27.32 | -0.15% | 106,922 |
| Oct 7, 2019 | $27.29 | $27.43 | $27.17 | $27.36 | -0.11% | 62,889 |
| Sep 30, 2019 | $27.39 | $27.43 | $27.17 | $27.39 | +0.44% | 199,947 |
| Sep 23, 2019 | $27.17 | $27.41 | $27.17 | $27.27 | +0.41% | 96,224 |
| Sep 16, 2019 | $27.02 | $27.25 | $27.01 | $27.16 | +0.74% | 114,413 |
| Sep 9, 2019 | $27.53 | $27.63 | $26.84 | $26.96 | -1.93% | 170,900 |
| Sep 3, 2019 | $27.24 | $27.50 | $27.24 | $27.49 | +1.25% | 98,928 |
| Aug 26, 2019 | $27.59 | $27.59 | $27.10 | $27.15 | -1.09% | 338,382 |
| Aug 19, 2019 | $27.42 | $27.67 | $27.39 | $27.45 | +0.18% | 87,418 |
| Aug 12, 2019 | $27.32 | $27.65 | $27.15 | $27.40 | +0.37% | 129,408 |
| Aug 5, 2019 | $27.43 | $27.43 | $27.06 | $27.30 | -0.91% | 106,916 |
| Jul 29, 2019 | $27.76 | $27.84 | $27.40 | $27.55 | -0.61% | 198,949 |
| Jul 22, 2019 | $27.70 | $27.85 | $27.61 | $27.72 | -0.07% | 108,061 |
| Jul 15, 2019 | $27.41 | $27.78 | $27.39 | $27.74 | +1.13% | 73,402 |
| Jul 8, 2019 | $27.45 | $27.50 | $27.25 | $27.43 | +0.26% | 91,537 |
| Jul 1, 2019 | $27.30 | $27.60 | $27.16 | $27.36 | +1.15% | 112,757 |
| Jun 24, 2019 | $27.79 | $27.79 | $27.05 | $27.05 | -2.49% | 227,082 |
| Jun 17, 2019 | $27.45 | $27.84 | $27.45 | $27.74 | +0.80% | 79,528 |
| Jun 10, 2019 | $27.97 | $27.97 | $27.35 | $27.52 | -1.50% | 87,975 |
| Jun 3, 2019 | $27.68 | $27.95 | $27.46 | $27.94 | +1.90% | 81,427 |
| May 28, 2019 | $27.63 | $27.80 | $27.42 | $27.42 | -0.80% | 144,433 |
| May 20, 2019 | $27.52 | $27.74 | $27.45 | $27.64 | +0.14% | 73,676 |
| May 13, 2019 | $27.50 | $27.78 | $27.50 | $27.60 | +0.07% | 68,582 |
| May 6, 2019 | $27.45 | $27.64 | $27.37 | $27.58 | +0.22% | 78,682 |
| Apr 29, 2019 | $27.61 | $27.74 | $27.40 | $27.52 | +0.15% | 102,277 |
| Apr 22, 2019 | $27.60 | $27.70 | $27.35 | $27.48 | -0.25% | 77,344 |
| Apr 15, 2019 | $27.76 | $28.38 | $27.55 | $27.55 | -0.61% | 45,410 |
| Apr 8, 2019 | $27.80 | $27.96 | $27.55 | $27.72 | -0.93% | 51,196 |
| Apr 1, 2019 | $27.47 | $28.00 | $27.41 | $27.98 | +2.49% | 102,297 |
| Mar 25, 2019 | $27.60 | $27.72 | $27.21 | $27.30 | -1.12% | 207,156 |
| Mar 18, 2019 | $27.59 | $27.80 | $27.45 | $27.61 | +0.04% | 60,216 |
| Mar 11, 2019 | $27.76 | $27.93 | $27.44 | $27.60 | -0.36% | 86,533 |
| Mar 4, 2019 | $28.05 | $28.10 | $27.63 | $27.70 | -0.86% | 26,085 |
| Feb 25, 2019 | $27.60 | $28.05 | $27.40 | $27.94 | +1.23% | 111,953 |
| Feb 19, 2019 | $27.53 | $27.97 | $27.45 | $27.60 | +0.04% | 63,555 |
| Feb 11, 2019 | $27.21 | $27.68 | $27.21 | $27.59 | +1.10% | 53,023 |
| Feb 4, 2019 | $27.00 | $27.71 | $27.00 | $27.29 | +0.63% | 87,876 |
| Jan 28, 2019 | $27.60 | $28.03 | $26.98 | $27.12 | -1.77% | 194,679 |
| Jan 22, 2019 | $27.76 | $27.87 | $27.42 | $27.61 | -1.25% | 105,749 |
| Jan 14, 2019 | $26.77 | $28.05 | $26.77 | $27.96 | +4.10% | 123,853 |
| Jan 7, 2019 | $26.58 | $26.99 | $26.12 | $26.86 | +1.21% | 173,711 |
| Dec 31, 2018 | $25.90 | $26.76 | $25.60 | $26.54 | +4.36% | 153,043 |
| Dec 24, 2018 | $25.02 | $25.80 | $25.02 | $25.43 | +1.11% | 120,075 |
| Dec 17, 2018 | $26.05 | $26.05 | $24.85 | $25.15 | -3.45% | 377,141 |
| Dec 10, 2018 | $26.50 | $26.59 | $25.91 | $26.05 | -1.28% | 241,557 |
| Dec 3, 2018 | $26.96 | $27.13 | $26.32 | $26.39 | -1.76% | 169,982 |
| Nov 26, 2018 | $26.95 | $27.17 | $26.80 | $26.86 | -0.26% | 71,194 |
| Nov 19, 2018 | $26.98 | $26.99 | $26.76 | $26.93 | -0.81% | 50,010 |
| Nov 12, 2018 | $27.25 | $27.29 | $26.86 | $27.15 | -0.42% | 56,759 |
| Nov 5, 2018 | $27.18 | $27.32 | $26.99 | $27.27 | +0.26% | 40,284 |
| Oct 29, 2018 | $26.86 | $27.55 | $26.54 | $27.20 | -0.29% | 76,144 |
| Oct 22, 2018 | $26.98 | $27.42 | $26.87 | $27.27 | -0.28% | 74,589 |
| Oct 15, 2018 | $27.19 | $27.48 | $26.81 | $27.35 | +0.92% | 141,154 |
| Oct 8, 2018 | $27.37 | $27.75 | $27.02 | $27.10 | -0.29% | 112,126 |
| Oct 1, 2018 | $28.20 | $28.31 | $27.01 | $27.18 | -3.58% | 202,605 |
| Sep 24, 2018 | $28.35 | $28.46 | $28.16 | $28.19 | -0.60% | 76,786 |
| Sep 17, 2018 | $28.39 | $28.45 | $28.15 | $28.36 | -0.35% | 66,517 |
| Sep 10, 2018 | $28.42 | $29.07 | $28.26 | $28.46 | +0.17% | 78,996 |
| Sep 4, 2018 | $29.05 | $29.14 | $28.41 | $28.41 | -2.47% | 78,082 |
| Aug 27, 2018 | $28.95 | $29.28 | $28.88 | $29.13 | +0.52% | 137,839 |
| Aug 20, 2018 | $28.67 | $29.00 | $28.67 | $28.98 | +1.31% | 48,845 |
| Aug 13, 2018 | $28.55 | $28.70 | $28.50 | $28.61 | +0.23% | 53,699 |
| Aug 6, 2018 | $28.77 | $28.80 | $28.51 | $28.54 | -0.61% | 29,225 |
| Jul 30, 2018 | $28.75 | $28.89 | $28.52 | $28.72 | -0.36% | 75,185 |
| Jul 23, 2018 | $29.20 | $29.20 | $28.52 | $28.82 | -1.64% | 44,796 |
| Jul 16, 2018 | $28.77 | $29.30 | $28.69 | $29.30 | +1.14% | 80,546 |
| Jul 9, 2018 | $29.05 | $29.30 | $28.89 | $28.97 | -0.45% | 159,159 |
| Jul 2, 2018 | $28.96 | $29.10 | $28.72 | $29.10 | +1.78% | 81,924 |
| Jun 25, 2018 | $28.66 | $28.66 | $28.42 | $28.59 | -0.02% | 32,718 |
| Jun 18, 2018 | $28.40 | $28.65 | $28.40 | $28.59 | +0.37% | 29,289 |
| Jun 11, 2018 | $28.71 | $28.94 | $28.32 | $28.49 | -1.01% | 77,374 |
| Jun 4, 2018 | $28.26 | $28.80 | $28.24 | $28.78 | +1.97% | 58,497 |
| May 29, 2018 | $28.11 | $28.30 | $28.07 | $28.22 | +0.16% | 74,381 |
| May 21, 2018 | $28.50 | $28.53 | $28.16 | $28.18 | -0.95% | 122,832 |
| May 14, 2018 | $28.47 | $28.62 | $28.33 | $28.45 | -0.39% | 68,124 |
| May 7, 2018 | $28.44 | $28.63 | $28.38 | $28.56 | +0.81% | 61,199 |
| Apr 30, 2018 | $28.86 | $28.86 | $28.31 | $28.33 | -1.63% | 104,412 |
| Apr 23, 2018 | $28.81 | $28.90 | $28.52 | $28.80 | -0.48% | 56,744 |
| Apr 16, 2018 | $28.42 | $28.94 | $28.42 | $28.94 | +1.51% | 91,534 |
| Apr 9, 2018 | $28.82 | $28.86 | $28.43 | $28.51 | -0.83% | 58,909 |
| Apr 2, 2018 | $29.28 | $29.35 | $28.63 | $28.75 | -2.01% | 96,301 |
| Mar 26, 2018 | $28.71 | $29.36 | $28.70 | $29.34 | +2.23% | 48,426 |
| Mar 19, 2018 | $28.84 | $28.84 | $28.52 | $28.70 | -0.72% | 43,529 |
| Mar 12, 2018 | $29.60 | $29.60 | $28.81 | $28.91 | -2.27% | 83,022 |
| Mar 5, 2018 | $29.19 | $29.59 | $29.11 | $29.58 | +0.66% | 76,927 |
| Feb 26, 2018 | $28.77 | $29.39 | $28.51 | $29.39 | +1.43% | 93,531 |
| Feb 20, 2018 | $28.19 | $29.13 | $28.08 | $28.97 | +2.40% | 46,513 |
| Feb 12, 2018 | $28.11 | $28.33 | $27.78 | $28.29 | +0.96% | 76,619 |
| Feb 5, 2018 | $28.59 | $28.97 | $27.94 | $28.02 | -1.51% | 140,131 |
| Jan 29, 2018 | $29.15 | $29.19 | $28.40 | $28.45 | -2.93% | 156,744 |
| Jan 22, 2018 | $29.56 | $29.74 | $29.21 | $29.31 | -0.17% | 47,778 |
| Jan 16, 2018 | $29.24 | $29.83 | $29.05 | $29.36 | +0.14% | 217,274 |
| Jan 8, 2018 | $29.02 | $29.33 | $28.90 | $29.32 | +1.03% | 117,174 |
| Jan 2, 2018 | $28.86 | $29.36 | $28.83 | $29.02 | +0.69% | 228,842 |
| Dec 26, 2017 | $29.10 | $29.36 | $28.77 | $28.82 | -0.86% | 59,747 |
| Dec 18, 2017 | $28.99 | $29.34 | $28.90 | $29.07 | +0.48% | 52,694 |
| Dec 11, 2017 | $29.57 | $29.71 | $28.75 | $28.93 | -1.93% | 259,409 |
| Dec 4, 2017 | $29.45 | $29.69 | $29.25 | $29.50 | +0.37% | 128,692 |
| Nov 27, 2017 | $29.06 | $29.39 | $28.95 | $29.39 | +1.30% | 49,938 |
| Nov 20, 2017 | $28.77 | $29.10 | $28.77 | $29.01 | +0.67% | 37,630 |
| Nov 13, 2017 | $28.40 | $28.94 | $28.38 | $28.82 | +1.60% | 124,516 |
| Nov 6, 2017 | $28.93 | $29.03 | $28.28 | $28.37 | -2.05% | 115,391 |
| Oct 30, 2017 | $28.97 | $29.10 | $28.92 | $28.96 | -0.17% | 39,861 |
| Oct 23, 2017 | $29.05 | $29.10 | $28.85 | $29.01 | -0.17% | 57,484 |
| Oct 16, 2017 | $29.08 | $29.09 | $28.80 | $29.06 | +0.21% | 74,638 |
| Oct 9, 2017 | $28.89 | $29.09 | $28.59 | $29.00 | +0.24% | 124,151 |
| Oct 2, 2017 | $29.40 | $29.40 | $28.76 | $28.93 | -1.40% | 186,488 |
| Sep 25, 2017 | $29.29 | $29.36 | $29.22 | $29.34 | +0.07% | 66,154 |
| Sep 18, 2017 | $29.37 | $29.40 | $29.22 | $29.32 | -0.17% | 163,405 |
| Sep 11, 2017 | $29.45 | $29.73 | $29.30 | $29.37 | -0.31% | 93,188 |
| Sep 5, 2017 | $29.50 | $29.53 | $29.35 | $29.46 | -0.17% | 31,042 |
| Aug 28, 2017 | $29.20 | $29.52 | $29.20 | $29.51 | +0.98% | 72,804 |
| Aug 21, 2017 | $29.25 | $29.38 | $29.11 | $29.22 | +0.01% | 83,095 |
| Aug 14, 2017 | $29.20 | $29.47 | $29.16 | $29.22 | +0.52% | 54,382 |
| Aug 7, 2017 | $29.33 | $29.45 | $28.94 | $29.07 | -0.62% | 104,462 |
| Jul 31, 2017 | $29.49 | $29.61 | $29.13 | $29.25 | -1.03% | 90,134 |
| Jul 24, 2017 | $29.65 | $29.86 | $29.25 | $29.56 | -0.32% | 89,467 |
| Jul 17, 2017 | $29.21 | $29.65 | $29.20 | $29.65 | +1.44% | 210,748 |
| Jul 10, 2017 | $28.90 | $29.26 | $28.90 | $29.23 | +1.18% | 137,276 |
| Jul 3, 2017 | $28.82 | $29.00 | $28.80 | $28.89 | -0.21% | 70,542 |
| Jun 26, 2017 | $29.15 | $29.15 | $28.78 | $28.95 | -0.10% | 269,302 |
| Jun 19, 2017 | $29.04 | $29.26 | $28.95 | $28.98 | -0.28% | 86,764 |
| Jun 12, 2017 | $29.33 | $29.37 | $28.90 | $29.06 | -0.79% | 75,470 |
| Jun 5, 2017 | $29.23 | $29.36 | $29.15 | $29.29 | +0.14% | 75,644 |
| May 30, 2017 | $29.20 | $29.33 | $28.92 | $29.25 | +0.27% | 97,914 |
| May 22, 2017 | $29.07 | $29.31 | $28.97 | $29.17 | +0.59% | 46,370 |
| May 15, 2017 | $28.86 | $29.15 | $28.83 | $29.00 | +0.59% | 102,876 |
| May 8, 2017 | $28.98 | $29.09 | $28.78 | $28.83 | -0.45% | 159,237 |
| May 1, 2017 | $28.90 | $29.09 | $28.77 | $28.96 | +0.21% | 177,694 |
| Apr 24, 2017 | $28.88 | $29.04 | $28.75 | $28.90 | +0.52% | 284,283 |
| Apr 17, 2017 | $28.82 | $29.19 | $28.71 | $28.75 | -0.17% | 159,486 |
| Apr 10, 2017 | $28.97 | $28.99 | $28.70 | $28.80 | 0.00% | 83,698 |
| Apr 3, 2017 | $29.05 | $29.66 | $28.72 | $28.80 | -0.86% | 103,291 |
| Mar 27, 2017 | $28.67 | $29.09 | $28.64 | $29.05 | +1.01% | 82,655 |
| Mar 20, 2017 | $29.10 | $29.33 | $28.57 | $28.76 | -0.90% | 126,051 |
| Mar 13, 2017 | $28.82 | $29.75 | $28.56 | $29.02 | +0.42% | 89,804 |
| Mar 6, 2017 | $29.36 | $29.75 | $28.60 | $28.90 | -2.17% | 151,935 |
| Feb 27, 2017 | $29.43 | $29.68 | $29.11 | $29.54 | +0.55% | 67,319 |
| Feb 21, 2017 | $29.22 | $29.52 | $29.13 | $29.38 | +0.24% | 45,438 |
| Feb 13, 2017 | $29.78 | $29.97 | $28.95 | $29.31 | -1.35% | 99,424 |
| Feb 6, 2017 | $28.97 | $29.90 | $28.97 | $29.71 | +1.66% | 122,127 |
| Jan 30, 2017 | $28.66 | $29.35 | $28.50 | $29.23 | +1.30% | 72,408 |
| Jan 23, 2017 | $28.32 | $28.86 | $28.32 | $28.85 | +1.87% | 61,166 |
| Jan 17, 2017 | $29.03 | $29.35 | $28.15 | $28.32 | -3.34% | 141,974 |
| Jan 9, 2017 | $29.16 | $29.62 | $28.88 | $29.30 | +1.03% | 63,862 |
| Jan 3, 2017 | $28.65 | $29.87 | $28.56 | $29.00 | +2.62% | 52,066 |
| Dec 27, 2016 | $29.19 | $29.19 | $28.12 | $28.26 | -1.81% | 100,188 |
| Dec 19, 2016 | $28.74 | $29.31 | $28.45 | $28.78 | +0.49% | 91,834 |
| Dec 12, 2016 | $29.41 | $29.41 | $28.06 | $28.64 | -2.45% | 123,772 |
| Dec 5, 2016 | $29.32 | $29.87 | $29.04 | $29.36 | +0.86% | 91,771 |
| Nov 28, 2016 | $29.13 | $29.88 | $28.80 | $29.11 | -0.14% | 76,423 |
| Nov 21, 2016 | $28.75 | $29.15 | $28.64 | $29.15 | +1.89% | 126,722 |
| Nov 14, 2016 | $29.67 | $30.44 | $28.59 | $28.61 | – | 167,825 |
Seasonality
CHSCO 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 | 0.4% | 0.2% | 0.8% | 0.7% | 1.1% | 0.1% | 1.4% | 0.5% | 0.7% | -1.3% | 0.5% | 1.3% |
| Months up | 5 of 10 | 5 of 10 | 7 of 10 | 5 of 10 | 9 of 10 | 7 of 10 | 9 of 10 | 6 of 10 | 8 of 10 | 2 of 10 | 4 of 9 | 8 of 9 |
| 2026 | 0.8% | -0.5% | 0.6% | 1.6% | 0.1% | 0.1% | 0.1% | 1.0% | 1.3% | -2.2% | ||
| 2025 | -3.0% | 1.1% | -0.2% | 1.2% | 3.0% | -2.6% | 3.1% | -0.7% | 2.2% | -0.8% | -0.4% | 0.7% |
| 2024 | -1.5% | 2.7% | 1.8% | -0.5% | 2.2% | 1.5% | -3.2% | 1.0% | 2.7% | -0.5% | -0.0% | 3.6% |
| 2023 | 1.3% | -0.2% | 5.2% | -2.0% | 1.3% | 0.2% | 1.1% | 2.9% | 0.5% | -4.4% | 2.5% | 3.0% |
| 2022 | -3.3% | -0.7% | -0.6% | 3.0% | 2.0% | -0.6% | 3.1% | -1.4% | -5.0% | -1.0% | 1.6% | 0.0% |
| 2021 | -1.1% | -0.7% | 3.4% | -1.0% | 0.7% | 1.0% | 0.9% | -0.1% | 1.3% | -0.2% | -1.3% | 2.8% |
| 2020 | 2.2% | -3.2% | -5.5% | 7.7% | 2.9% | -4.5% | 5.4% | 1.3% | 1.9% | 0.6% | 2.6% | 2.0% |
| 2019 | 7.1% | 0.5% | 0.4% | 0.4% | 0.1% | 0.4% | 1.3% | -0.9% | 2.2% | 1.3% | -0.1% | 0.6% |
| 2018 | -0.2% | 0.5% | 3.2% | -2.8% | -1.2% | 3.3% | 0.5% | 1.4% | -1.5% | -4.4% | -0.3% | -2.5% |
| 2017 | 1.3% | 3.1% | 0.1% | -0.5% | 0.1% | 1.8% | 1.7% | 0.1% | 1.2% | -1.4% | 0.0% | 1.2% |