CHRD(CHRD)
CHRD
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $148.02 | $150.20 | $143.25 | $145.55 | 1.14M |
| 5/19/2026 | $150.00 | $151.45 | $148.17 | $149.65 | 1.29M |
| 5/18/2026 | $148.16 | $151.95 | $145.73 | $149.56 | 871,631 |
| 5/15/2026 | $143.82 | $148.76 | $143.28 | $148.39 | 777,253 |
| 5/14/2026 | $142.01 | $143.74 | $140.28 | $142.54 | 429,776 |
| 5/13/2026 | $143.19 | $143.95 | $140.29 | $142.03 | 499,628 |
| 5/12/2026 | $140.93 | $143.40 | $140.17 | $142.01 | 667,405 |
| 5/11/2026 | $139.45 | $141.44 | $138.11 | $140.07 | 807,727 |
| 5/8/2026 | $137.54 | $139.07 | $135.50 | $136.44 | 690,300 |
| 5/7/2026 | $137.46 | $138.58 | $132.82 | $137.75 | 913,400 |
| 5/6/2026 | $136.88 | $142.71 | $136.88 | $140.84 | 972,688 |
| 5/5/2026 | $147.91 | $150.50 | $146.08 | $149.16 | 710,128 |
| 5/4/2026 | $145.47 | $149.94 | $144.50 | $149.25 | 751,696 |
| 5/1/2026 | $144.41 | $145.49 | $141.06 | $145.06 | 688,320 |
| 4/30/2026 | $142.20 | $145.96 | $139.63 | $145.60 | 854,251 |
| 4/29/2026 | $142.72 | $146.69 | $142.00 | $146.12 | 748,017 |
| 4/28/2026 | $141.07 | $141.69 | $137.75 | $140.23 | 717,818 |
| 4/27/2026 | $137.34 | $139.53 | $136.33 | $137.69 | 771,425 |
| 4/24/2026 | $136.78 | $137.37 | $134.43 | $135.31 | 438,457 |
| 4/23/2026 | $136.62 | $137.71 | $133.94 | $137.16 | 634,000 |
| 4/22/2026 | $131.91 | $135.80 | $131.17 | $134.81 | 557,600 |
| 4/21/2026 | $128.40 | $131.55 | $126.75 | $131.14 | 720,500 |
| 4/20/2026 | $125.42 | $128.61 | $124.22 | $127.06 | 1.15M |
| 4/17/2026 | $125.58 | $127.00 | $119.92 | $123.58 | 1.53M |
| 4/16/2026 | $129.90 | $134.07 | $129.90 | $133.99 | 492,984 |
| 4/15/2026 | $129.10 | $131.72 | $127.45 | $129.90 | 712,540 |
| 4/14/2026 | $132.75 | $132.75 | $128.00 | $129.15 | 714,561 |
| 4/13/2026 | $137.11 | $138.03 | $133.32 | $134.76 | 712,297 |
| 4/10/2026 | $132.48 | $134.99 | $131.94 | $134.17 | 622,350 |
| 4/9/2026 | $136.30 | $138.22 | $132.03 | $132.78 | 978,400 |
| 4/8/2026 | $131.03 | $135.20 | $129.83 | $134.93 | 2.95M |
| 4/7/2026 | $143.53 | $146.25 | $142.60 | $145.38 | 828,336 |
| 4/6/2026 | $141.94 | $143.99 | $141.02 | $142.19 | 570,460 |
| 4/2/2026 | $143.20 | $145.26 | $139.78 | $142.00 | 805,947 |
| 4/1/2026 | $137.65 | $141.00 | $134.68 | $136.96 | 1.12M |
| 3/31/2026 | $145.67 | $148.42 | $139.60 | $142.18 | 1.30M |
| 3/30/2026 | $147.10 | $148.04 | $145.20 | $146.24 | 880,000 |
| 3/27/2026 | $145.38 | $146.93 | $143.95 | $145.35 | 1.07M |
| 3/26/2026 | $139.99 | $144.42 | $139.97 | $143.95 | 1.05M |
| 3/25/2026 | $134.96 | $138.39 | $134.39 | $138.26 | 827,600 |
| 3/24/2026 | $132.87 | $138.88 | $131.58 | $136.99 | 1.01M |
| 3/23/2026 | $127.41 | $132.30 | $126.67 | $130.75 | 1.03M |
| 3/20/2026 | $130.06 | $132.21 | $129.40 | $131.91 | 2.84M |
| 3/19/2026 | $131.94 | $133.29 | $129.85 | $130.48 | 1.10M |
| 3/18/2026 | $127.07 | $131.14 | $127.07 | $130.58 | 1.40M |
| 3/17/2026 | $127.55 | $130.17 | $126.97 | $127.07 | 929,335 |
| 3/16/2026 | $123.71 | $126.73 | $120.78 | $126.37 | 1.37M |
| 3/13/2026 | $121.67 | $123.93 | $120.47 | $123.45 | 986,325 |
| 3/12/2026 | $125.78 | $126.73 | $122.68 | $122.98 | 1.79M |
| 3/11/2026 | $118.93 | $124.92 | $118.93 | $124.80 | 1.28M |
| 3/10/2026 | $121.40 | $123.31 | $116.98 | $119.03 | 1.68M |
| 3/9/2026 | $123.11 | $127.56 | $121.82 | $123.22 | 2.65M |
| 3/6/2026 | $121.31 | $122.46 | $119.06 | $121.36 | 1.95M |
| 3/5/2026 | $115.00 | $121.05 | $114.96 | $119.29 | 1.74M |
| 3/4/2026 | $110.39 | $115.13 | $110.01 | $114.00 | 1.13M |
| 3/3/2026 | $114.55 | $116.26 | $111.44 | $112.34 | 1.25M |
| 3/2/2026 | $113.38 | $113.78 | $109.78 | $113.32 | 1.73M |
| 2/27/2026 | $107.00 | $108.90 | $105.58 | $108.37 | 1.06M |
| 2/26/2026 | $103.70 | $107.14 | $102.67 | $105.38 | 1.49M |
| 2/25/2026 | $105.99 | $105.99 | $101.54 | $103.70 | 922,423 |
| 2/24/2026 | $105.10 | $106.08 | $103.74 | $104.92 | 838,300 |
| 2/23/2026 | $105.47 | $107.45 | $103.19 | $105.25 | 934,113 |
| 2/20/2026 | $104.77 | $105.96 | $103.10 | $105.38 | 2.31M |
| 2/19/2026 | $103.89 | $105.72 | $103.54 | $104.99 | 757,100 |