CHD(CHD)
CHD
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $99.14 | $99.80 | $98.22 | $99.38 | 16,853 |
| 6/25/2026 | $98.05 | $100.00 | $97.09 | $98.15 | 1.83M |
| 6/24/2026 | $97.31 | $99.41 | $96.91 | $98.67 | 1.95M |
| 6/23/2026 | $95.55 | $96.83 | $95.00 | $96.48 | 1.88M |
| 6/22/2026 | $95.20 | $95.73 | $93.67 | $93.74 | 1.97M |
| 6/18/2026 | $98.14 | $98.57 | $95.59 | $95.63 | 5.48M |
| 6/17/2026 | $98.01 | $98.74 | $96.39 | $97.41 | 2.39M |
| 6/16/2026 | $98.85 | $100.12 | $97.97 | $98.42 | 1.88M |
| 6/15/2026 | $97.90 | $98.78 | $96.51 | $98.32 | 1.89M |
| 6/12/2026 | $97.42 | $97.64 | $96.13 | $97.56 | 1.36M |
| 6/11/2026 | $98.01 | $98.45 | $96.96 | $97.08 | 1.49M |
| 6/10/2026 | $98.00 | $98.78 | $97.25 | $98.19 | 1.73M |
| 6/9/2026 | $95.58 | $97.11 | $94.75 | $97.03 | 1.53M |
| 6/8/2026 | $95.82 | $96.34 | $95.01 | $95.35 | 1.47M |
| 6/5/2026 | $94.81 | $98.03 | $94.20 | $96.74 | 2.16M |
| 6/4/2026 | $94.66 | $95.30 | $92.57 | $94.12 | 2.55M |
| 6/3/2026 | $96.20 | $96.20 | $92.72 | $92.89 | 2.43M |
| 6/2/2026 | $95.53 | $96.39 | $95.10 | $96.14 | 2.24M |
| 6/1/2026 | $95.57 | $96.00 | $94.37 | $95.30 | 2.17M |
| 5/29/2026 | $97.32 | $98.01 | $95.58 | $95.63 | 3.33M |
| 5/28/2026 | $97.76 | $98.19 | $97.00 | $97.63 | 1.67M |
| 5/27/2026 | $97.59 | $99.47 | $97.13 | $98.01 | 1.77M |
| 5/26/2026 | $96.11 | $97.58 | $95.81 | $96.67 | 1.88M |
| 5/22/2026 | $96.07 | $96.62 | $95.58 | $96.25 | 1.04M |
| 5/21/2026 | $95.62 | $96.30 | $94.19 | $95.64 | 1.23M |
| 5/20/2026 | $95.75 | $96.72 | $94.87 | $96.12 | 1.58M |
| 5/19/2026 | $96.94 | $97.74 | $95.53 | $95.75 | 1.51M |
| 5/18/2026 | $94.19 | $96.97 | $94.19 | $96.78 | 2.73M |
| 5/15/2026 | $94.98 | $95.01 | $93.40 | $94.05 | 1.92M |
| 5/14/2026 | $96.02 | $96.82 | $94.32 | $94.65 | 1.86M |
| 5/13/2026 | $93.00 | $95.91 | $92.99 | $95.09 | 3.04M |
| 5/12/2026 | $91.54 | $93.71 | $90.60 | $93.51 | 2.58M |
| 5/11/2026 | $93.30 | $93.30 | $90.05 | $90.72 | 1.74M |
| 5/8/2026 | $94.15 | $94.38 | $93.03 | $93.44 | 1.62M |
| 5/7/2026 | $94.58 | $94.67 | $93.28 | $93.88 | 1.52M |
| 5/6/2026 | $94.21 | $95.98 | $93.76 | $94.96 | 1.71M |
| 5/5/2026 | $93.00 | $94.29 | $90.66 | $93.53 | 2.59M |
| 5/4/2026 | $94.52 | $94.73 | $92.19 | $92.89 | 2.83M |
| 5/1/2026 | $98.48 | $100.62 | $94.48 | $96.02 | 3.60M |
| 4/30/2026 | $96.61 | $97.52 | $96.35 | $97.06 | 3.05M |
| 4/29/2026 | $96.36 | $97.67 | $95.64 | $96.20 | 1.81M |
| 4/28/2026 | $96.46 | $98.18 | $96.11 | $97.08 | 1.92M |
| 4/27/2026 | $96.34 | $96.34 | $94.66 | $95.40 | 1.76M |
| 4/24/2026 | $95.41 | $95.97 | $94.97 | $95.02 | 2.13M |
| 4/23/2026 | $93.21 | $94.71 | $92.90 | $94.58 | 1.56M |
| 4/22/2026 | $93.31 | $93.54 | $91.79 | $92.90 | 1.83M |
| 4/21/2026 | $96.53 | $96.80 | $93.19 | $93.21 | 2.00M |
| 4/20/2026 | $96.76 | $97.13 | $95.99 | $96.55 | 1.55M |
| 4/17/2026 | $94.41 | $97.07 | $94.41 | $96.88 | 1.72M |
| 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 |