CHD(CHD)
CHD
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $94.41 | $97.07 | $94.41 | $96.88 | 1.17M |
| 4/16/2026 | $94.15 | $95.26 | $93.88 | $94.54 | 1.77M |
| 4/15/2026 | $95.29 | $95.79 | $94.03 | $94.63 | 1.61M |
| 4/14/2026 | $94.39 | $95.89 | $94.39 | $95.53 | 2.56M |
| 4/13/2026 | $95.60 | $95.93 | $93.64 | $95.03 | 1.28M |
| 4/10/2026 | $96.24 | $96.62 | $95.26 | $95.42 | 1.32M |
| 4/9/2026 | $93.40 | $96.83 | $92.68 | $96.16 | 1.95M |
| 4/8/2026 | $93.00 | $94.31 | $92.47 | $94.20 | 2.83M |
| 4/7/2026 | $93.05 | $93.38 | $92.05 | $92.55 | 1.94M |
| 4/6/2026 | $92.85 | $93.47 | $92.10 | $93.13 | 1.73M |
| 4/2/2026 | $93.01 | $93.56 | $91.81 | $92.85 | 1.57M |
| 4/1/2026 | $92.50 | $93.52 | $91.35 | $92.85 | 2.02M |
| 3/31/2026 | $94.06 | $94.06 | $91.94 | $93.32 | 1.95M |
| 3/30/2026 | $94.98 | $95.13 | $93.53 | $93.91 | 1.73M |
| 3/27/2026 | $93.28 | $95.31 | $92.81 | $94.69 | 2.41M |
| 3/26/2026 | $94.25 | $94.71 | $93.13 | $93.22 | 1.84M |
| 3/25/2026 | $94.62 | $95.50 | $92.87 | $94.38 | 1.80M |
| 3/24/2026 | $94.18 | $95.08 | $93.54 | $93.87 | 2.03M |
| 3/23/2026 | $95.60 | $95.77 | $94.51 | $94.65 | 2.03M |
| 3/20/2026 | $94.50 | $95.18 | $93.67 | $94.69 | 4.78M |
| 3/19/2026 | $95.41 | $96.25 | $94.48 | $94.58 | 2.36M |
| 3/18/2026 | $96.08 | $96.63 | $95.65 | $95.74 | 2.41M |
| 3/17/2026 | $98.89 | $99.04 | $96.91 | $97.31 | 2.03M |
| 3/16/2026 | $98.51 | $98.83 | $97.58 | $98.22 | 1.67M |
| 3/13/2026 | $100.24 | $100.24 | $97.22 | $97.75 | 2.15M |
| 3/12/2026 | $99.27 | $101.71 | $98.54 | $99.16 | 2.48M |
| 3/11/2026 | $100.57 | $100.78 | $98.83 | $99.67 | 2.05M |
| 3/10/2026 | $101.53 | $102.42 | $100.83 | $101.13 | 2.18M |
| 3/9/2026 | $99.94 | $102.51 | $99.58 | $102.25 | 2.63M |
| 3/6/2026 | $99.01 | $100.80 | $98.32 | $100.70 | 1.34M |
| 3/5/2026 | $101.74 | $101.74 | $99.68 | $99.86 | 2.14M |
| 3/4/2026 | $102.94 | $103.06 | $101.64 | $102.47 | 1.69M |
| 3/3/2026 | $103.12 | $103.63 | $101.67 | $103.02 | 1.67M |
| 3/2/2026 | $104.09 | $104.58 | $102.79 | $103.95 | 1.80M |
| 2/27/2026 | $103.67 | $105.30 | $103.11 | $104.86 | 2.27M |
| 2/26/2026 | $104.28 | $104.28 | $102.91 | $103.67 | 1.42M |
| 2/25/2026 | $104.24 | $104.53 | $102.23 | $103.63 | 1.84M |
| 2/24/2026 | $105.36 | $106.04 | $104.30 | $105.08 | 1.47M |
| 2/23/2026 | $102.66 | $105.75 | $102.66 | $105.26 | 1.67M |
| 2/20/2026 | $103.07 | $103.43 | $101.92 | $103.08 | 1.74M |
| 2/19/2026 | $102.79 | $103.55 | $102.28 | $103.25 | 2.08M |
| 2/18/2026 | $99.43 | $102.92 | $99.43 | $102.67 | 2.85M |
| 2/17/2026 | $101.60 | $102.49 | $99.58 | $99.89 | 1.71M |
| 2/13/2026 | $100.19 | $101.82 | $99.18 | $101.45 | 2.77M |
| 2/12/2026 | $100.56 | $102.12 | $99.94 | $100.00 | 1.90M |
| 2/11/2026 | $98.68 | $101.00 | $98.21 | $100.46 | 2.22M |
| 2/10/2026 | $98.30 | $99.83 | $97.81 | $98.97 | 1.72M |
| 2/9/2026 | $100.38 | $100.59 | $98.21 | $98.42 | 2.06M |
| 2/6/2026 | $100.02 | $101.53 | $100.02 | $100.53 | 1.95M |
| 2/5/2026 | $101.94 | $102.19 | $99.74 | $100.60 | 2.61M |
| 2/4/2026 | $98.81 | $101.19 | $98.79 | $100.59 | 3.07M |
| 2/3/2026 | $96.24 | $99.35 | $96.13 | $98.77 | 2.58M |
| 2/2/2026 | $97.28 | $98.05 | $95.82 | $97.34 | 3.42M |
| 1/30/2026 | $96.46 | $98.63 | $94.06 | $96.25 | 4.99M |
| 1/29/2026 | $91.62 | $92.44 | $91.18 | $91.96 | 3.54M |
| 1/28/2026 | $92.00 | $92.57 | $91.14 | $91.48 | 2.69M |
| 1/27/2026 | $91.75 | $92.63 | $91.16 | $92.33 | 2.21M |
| 1/26/2026 | $92.57 | $93.05 | $91.56 | $91.93 | 2.59M |
| 1/23/2026 | $93.06 | $94.18 | $92.06 | $92.43 | 1.80M |
| 1/22/2026 | $91.90 | $93.93 | $91.68 | $92.95 | 4.90M |
| 1/21/2026 | $92.00 | $92.41 | $90.79 | $91.76 | 3.08M |
| 1/20/2026 | $90.59 | $92.57 | $90.39 | $92.15 | 4.61M |