NasdaqGS - Delayed Quote • USD
CHS Inc. (CHSCO)
At close: April 23 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 26.54 | 27.03 | 26.54 | 26.65 | 26.65 | 4,100 |
Apr 22, 2024 | 26.70 | 26.70 | 26.52 | 26.52 | 26.52 | 9,600 |
Apr 19, 2024 | 26.64 | 26.79 | 26.57 | 26.58 | 26.58 | 6,100 |
Apr 18, 2024 | 26.72 | 26.72 | 26.45 | 26.47 | 26.47 | 20,600 |
Apr 17, 2024 | 26.52 | 26.79 | 26.52 | 26.62 | 26.62 | 2,900 |
Apr 16, 2024 | 26.50 | 26.73 | 26.50 | 26.52 | 26.52 | 5,300 |
Apr 15, 2024 | 26.63 | 26.63 | 26.40 | 26.48 | 26.48 | 17,000 |
Apr 12, 2024 | 26.79 | 26.79 | 26.66 | 26.70 | 26.70 | 12,000 |
Apr 11, 2024 | 26.89 | 26.89 | 26.66 | 26.67 | 26.67 | 16,500 |
Apr 10, 2024 | 27.10 | 27.10 | 26.61 | 26.85 | 26.85 | 37,000 |
Apr 9, 2024 | 27.05 | 27.15 | 26.95 | 26.99 | 26.99 | 24,900 |
Apr 8, 2024 | 27.04 | 27.14 | 26.99 | 26.99 | 26.99 | 8,900 |
Apr 5, 2024 | 27.13 | 27.17 | 27.07 | 27.09 | 27.09 | 11,600 |
Apr 4, 2024 | 27.00 | 27.11 | 26.99 | 26.99 | 26.99 | 9,500 |
Apr 3, 2024 | 27.11 | 27.13 | 26.96 | 26.98 | 26.98 | 8,200 |
Apr 2, 2024 | 26.91 | 27.11 | 26.85 | 26.95 | 26.95 | 18,100 |
Apr 1, 2024 | 26.85 | 27.19 | 26.85 | 27.04 | 27.04 | 27,700 |
Mar 28, 2024 | 27.30 | 27.30 | 26.81 | 26.81 | 26.81 | 76,100 |
Mar 27, 2024 | 27.13 | 27.19 | 26.85 | 27.02 | 27.02 | 17,400 |
Mar 26, 2024 | 27.20 | 27.28 | 27.00 | 27.03 | 27.03 | 25,800 |
Mar 25, 2024 | 27.31 | 27.36 | 27.11 | 27.20 | 27.20 | 12,000 |
Mar 22, 2024 | 27.34 | 27.38 | 27.10 | 27.37 | 27.37 | 10,600 |
Mar 21, 2024 | 27.26 | 27.43 | 27.26 | 27.35 | 27.35 | 16,700 |
Mar 20, 2024 | 27.35 | 27.44 | 27.11 | 27.35 | 27.35 | 23,800 |
Mar 19, 2024 | 27.11 | 27.35 | 26.94 | 27.30 | 27.30 | 29,100 |
Mar 18, 2024 | 26.97 | 27.10 | 26.91 | 27.02 | 27.02 | 9,100 |
Mar 15, 2024 | 27.18 | 27.18 | 26.82 | 26.98 | 26.98 | 25,300 |
Mar 14, 2024 | 0.49 Dividend | |||||
Mar 14, 2024 | 26.81 | 27.04 | 26.67 | 26.95 | 26.95 | 20,600 |
Mar 13, 2024 | 27.30 | 27.50 | 27.30 | 27.34 | 26.85 | 13,600 |
Mar 12, 2024 | 27.24 | 27.45 | 27.24 | 27.39 | 26.90 | 10,400 |
Mar 11, 2024 | 27.35 | 27.52 | 27.20 | 27.44 | 26.95 | 26,300 |
Mar 8, 2024 | 27.29 | 27.50 | 27.29 | 27.47 | 26.98 | 23,200 |
Mar 7, 2024 | 27.37 | 27.42 | 27.22 | 27.41 | 26.92 | 15,500 |
Mar 6, 2024 | 27.20 | 27.27 | 27.04 | 27.22 | 26.73 | 13,600 |
Mar 5, 2024 | 26.82 | 27.20 | 26.82 | 27.19 | 26.70 | 31,200 |
Mar 4, 2024 | 26.81 | 26.97 | 26.72 | 26.93 | 26.45 | 11,200 |
Mar 1, 2024 | 26.75 | 26.99 | 26.72 | 26.93 | 26.45 | 9,400 |
Feb 29, 2024 | 26.98 | 27.00 | 26.82 | 26.82 | 26.34 | 37,700 |
Feb 28, 2024 | 26.54 | 26.98 | 26.54 | 26.98 | 26.49 | 17,200 |
Feb 27, 2024 | 26.72 | 26.79 | 26.71 | 26.79 | 26.31 | 15,400 |
Feb 26, 2024 | 26.70 | 26.96 | 26.70 | 26.85 | 26.37 | 11,200 |
Feb 23, 2024 | 26.71 | 26.98 | 26.71 | 26.97 | 26.48 | 17,300 |
Feb 22, 2024 | 26.60 | 26.92 | 26.60 | 26.81 | 26.33 | 5,500 |
Feb 21, 2024 | 26.64 | 26.73 | 26.58 | 26.64 | 26.16 | 5,000 |
Feb 20, 2024 | 26.71 | 26.80 | 26.60 | 26.73 | 26.25 | 13,300 |
Feb 16, 2024 | 26.78 | 26.87 | 26.65 | 26.71 | 26.23 | 5,700 |
Feb 15, 2024 | 26.60 | 26.80 | 26.60 | 26.73 | 26.25 | 8,300 |
Feb 14, 2024 | 26.51 | 26.69 | 26.51 | 26.64 | 26.16 | 7,300 |
Feb 13, 2024 | 26.64 | 26.64 | 26.25 | 26.42 | 25.94 | 9,200 |
Feb 12, 2024 | 26.55 | 26.73 | 26.55 | 26.68 | 26.20 | 22,300 |
Feb 9, 2024 | 26.45 | 26.64 | 26.42 | 26.57 | 26.09 | 12,200 |
Feb 8, 2024 | 26.32 | 26.47 | 26.29 | 26.47 | 25.99 | 16,300 |
Feb 7, 2024 | 26.20 | 26.25 | 26.20 | 26.25 | 25.78 | 3,700 |
Feb 6, 2024 | 26.04 | 26.29 | 26.04 | 26.17 | 25.70 | 9,100 |
Feb 5, 2024 | 26.20 | 26.32 | 26.06 | 26.12 | 25.65 | 15,000 |
Feb 2, 2024 | 26.15 | 26.35 | 26.15 | 26.24 | 25.77 | 26,900 |
Feb 1, 2024 | 26.20 | 26.34 | 26.13 | 26.25 | 25.78 | 20,800 |
Jan 31, 2024 | 26.78 | 26.78 | 26.12 | 26.12 | 25.65 | 138,600 |
Jan 30, 2024 | 26.68 | 26.78 | 26.64 | 26.78 | 26.30 | 14,200 |
Jan 29, 2024 | 26.51 | 26.70 | 26.51 | 26.70 | 26.22 | 18,400 |
Jan 26, 2024 | 26.69 | 26.69 | 26.51 | 26.61 | 26.13 | 8,300 |
Jan 25, 2024 | 26.51 | 26.70 | 26.51 | 26.68 | 26.20 | 9,600 |
Jan 24, 2024 | 26.49 | 26.55 | 26.36 | 26.50 | 26.02 | 23,100 |
Jan 23, 2024 | 26.65 | 26.65 | 26.48 | 26.54 | 26.06 | 9,800 |
Jan 22, 2024 | 26.50 | 26.65 | 26.43 | 26.57 | 26.09 | 19,600 |
Jan 19, 2024 | 26.36 | 26.50 | 26.36 | 26.50 | 26.02 | 7,200 |
Jan 18, 2024 | 26.46 | 26.49 | 26.35 | 26.44 | 25.96 | 8,800 |
Jan 17, 2024 | 26.48 | 26.50 | 26.32 | 26.48 | 26.00 | 13,500 |
Jan 16, 2024 | 26.49 | 26.50 | 26.30 | 26.50 | 26.02 | 13,500 |
Jan 12, 2024 | 26.30 | 26.50 | 26.25 | 26.50 | 26.02 | 13,000 |
Jan 11, 2024 | 26.34 | 26.43 | 26.24 | 26.43 | 25.95 | 16,500 |
Jan 10, 2024 | 26.29 | 26.43 | 26.28 | 26.38 | 25.91 | 7,600 |
Jan 9, 2024 | 26.03 | 26.29 | 26.03 | 26.28 | 25.81 | 11,300 |
Jan 8, 2024 | 26.15 | 26.21 | 26.12 | 26.19 | 25.72 | 11,100 |
Jan 5, 2024 | 26.33 | 26.33 | 26.10 | 26.11 | 25.64 | 19,800 |
Jan 4, 2024 | 26.14 | 26.35 | 26.14 | 26.21 | 25.74 | 22,500 |
Jan 3, 2024 | 26.28 | 26.28 | 26.15 | 26.28 | 25.81 | 11,000 |
Jan 2, 2024 | 26.28 | 26.45 | 26.19 | 26.28 | 25.81 | 17,800 |
Dec 29, 2023 | 26.27 | 26.52 | 25.96 | 26.52 | 26.04 | 148,600 |
Dec 28, 2023 | 25.80 | 26.23 | 25.80 | 26.22 | 25.75 | 36,500 |
Dec 27, 2023 | 25.83 | 25.90 | 25.72 | 25.90 | 25.43 | 19,500 |
Dec 26, 2023 | 25.80 | 26.00 | 25.76 | 25.77 | 25.31 | 42,400 |
Dec 22, 2023 | 25.78 | 25.93 | 25.75 | 25.85 | 25.38 | 45,300 |
Dec 21, 2023 | 25.72 | 25.85 | 25.72 | 25.78 | 25.32 | 22,600 |
Dec 20, 2023 | 25.81 | 25.94 | 25.72 | 25.83 | 25.37 | 34,000 |
Dec 19, 2023 | 25.82 | 25.96 | 25.71 | 25.88 | 25.41 | 18,500 |
Dec 18, 2023 | 26.00 | 26.30 | 25.74 | 25.96 | 25.49 | 22,800 |
Dec 15, 2023 | 26.24 | 26.38 | 25.95 | 26.10 | 25.63 | 30,800 |
Dec 14, 2023 | 26.47 | 26.47 | 26.25 | 26.37 | 25.90 | 21,200 |
Dec 13, 2023 | 0.49 Dividend | |||||
Dec 13, 2023 | 26.36 | 26.59 | 26.01 | 26.47 | 25.99 | 34,000 |
Dec 12, 2023 | 26.65 | 26.75 | 26.63 | 26.68 | 25.72 | 16,400 |
Dec 11, 2023 | 26.68 | 26.69 | 26.59 | 26.66 | 25.70 | 17,300 |
Dec 8, 2023 | 26.65 | 26.68 | 26.60 | 26.68 | 25.72 | 12,700 |
Dec 7, 2023 | 26.60 | 26.65 | 26.55 | 26.64 | 25.68 | 18,800 |
Dec 6, 2023 | 26.57 | 26.64 | 26.50 | 26.50 | 25.54 | 32,000 |
Dec 5, 2023 | 26.57 | 26.59 | 26.52 | 26.53 | 25.57 | 9,600 |
Dec 4, 2023 | 26.58 | 26.59 | 26.28 | 26.42 | 25.47 | 8,700 |
Dec 1, 2023 | 26.39 | 26.59 | 26.39 | 26.59 | 25.63 | 8,000 |
Nov 30, 2023 | 26.60 | 26.60 | 26.15 | 26.23 | 25.28 | 174,700 |
Nov 29, 2023 | 26.53 | 26.60 | 26.36 | 26.38 | 25.43 | 17,500 |
Nov 28, 2023 | 26.48 | 26.60 | 26.34 | 26.42 | 25.47 | 27,900 |
Nov 27, 2023 | 26.50 | 26.60 | 26.32 | 26.51 | 25.55 | 20,800 |
Nov 24, 2023 | 26.40 | 26.48 | 26.40 | 26.40 | 25.45 | 2,300 |
Nov 22, 2023 | 26.70 | 26.70 | 26.20 | 26.29 | 25.34 | 35,000 |
Nov 21, 2023 | 26.52 | 26.66 | 26.50 | 26.65 | 25.69 | 9,000 |
Nov 20, 2023 | 26.46 | 26.64 | 26.33 | 26.57 | 25.61 | 13,800 |
Nov 17, 2023 | 26.53 | 26.63 | 26.37 | 26.37 | 25.42 | 7,100 |
Nov 16, 2023 | 26.41 | 26.49 | 26.36 | 26.42 | 25.47 | 12,500 |
Nov 15, 2023 | 26.46 | 26.47 | 26.32 | 26.32 | 25.37 | 7,500 |
Nov 14, 2023 | 26.32 | 26.58 | 26.19 | 26.46 | 25.50 | 18,000 |
Nov 13, 2023 | 25.97 | 26.30 | 25.97 | 26.20 | 25.25 | 11,100 |
Nov 10, 2023 | 26.10 | 26.16 | 25.99 | 26.15 | 25.21 | 6,200 |
Nov 9, 2023 | 26.00 | 26.32 | 25.93 | 25.94 | 25.00 | 12,000 |
Nov 8, 2023 | 25.76 | 25.96 | 25.72 | 25.94 | 25.00 | 7,100 |
Nov 7, 2023 | 25.85 | 25.95 | 25.72 | 25.86 | 24.93 | 15,300 |
Nov 6, 2023 | 26.04 | 26.25 | 25.95 | 25.95 | 25.01 | 10,600 |
Nov 3, 2023 | 26.12 | 26.38 | 26.00 | 26.07 | 25.13 | 23,700 |
Nov 2, 2023 | 26.00 | 26.15 | 25.67 | 26.00 | 25.06 | 13,800 |
Nov 1, 2023 | 25.62 | 25.93 | 25.62 | 25.76 | 24.83 | 32,500 |
Oct 31, 2023 | 25.58 | 25.66 | 25.46 | 25.58 | 24.66 | 51,800 |
Oct 30, 2023 | 25.59 | 25.66 | 25.51 | 25.58 | 24.66 | 18,400 |
Oct 27, 2023 | 25.60 | 25.69 | 25.53 | 25.58 | 24.66 | 9,700 |
Oct 26, 2023 | 25.58 | 25.79 | 25.54 | 25.60 | 24.68 | 19,400 |
Oct 25, 2023 | 25.74 | 25.76 | 25.60 | 25.60 | 24.68 | 12,500 |
Oct 24, 2023 | 25.60 | 25.81 | 25.60 | 25.78 | 24.85 | 8,800 |
Oct 23, 2023 | 25.80 | 25.80 | 25.60 | 25.60 | 24.68 | 6,700 |
Oct 20, 2023 | 25.68 | 25.80 | 25.64 | 25.74 | 24.81 | 5,100 |
Oct 19, 2023 | 25.81 | 25.93 | 25.61 | 25.64 | 24.71 | 20,900 |
Oct 18, 2023 | 25.75 | 25.75 | 25.60 | 25.61 | 24.69 | 8,800 |
Oct 17, 2023 | 25.72 | 25.74 | 25.62 | 25.63 | 24.70 | 20,800 |
Oct 16, 2023 | 25.79 | 25.82 | 25.71 | 25.72 | 24.79 | 9,500 |
Oct 13, 2023 | 25.90 | 25.97 | 25.75 | 25.77 | 24.84 | 8,500 |
Oct 12, 2023 | 25.95 | 26.01 | 25.71 | 25.84 | 24.91 | 28,400 |
Oct 11, 2023 | 26.09 | 26.17 | 25.67 | 25.96 | 25.02 | 28,900 |
Oct 10, 2023 | 26.09 | 26.12 | 26.01 | 26.05 | 25.11 | 10,800 |
Oct 9, 2023 | 26.15 | 26.22 | 26.00 | 26.05 | 25.11 | 18,500 |
Oct 6, 2023 | 26.15 | 26.15 | 26.07 | 26.14 | 25.20 | 9,600 |
Oct 5, 2023 | 26.21 | 26.21 | 26.16 | 26.19 | 25.24 | 14,600 |
Oct 4, 2023 | 26.25 | 26.30 | 26.15 | 26.21 | 25.26 | 7,600 |
Oct 3, 2023 | 26.51 | 26.51 | 26.00 | 26.30 | 25.35 | 16,100 |
Oct 2, 2023 | 26.81 | 26.85 | 26.47 | 26.52 | 25.56 | 24,500 |
Sep 29, 2023 | 26.69 | 26.90 | 26.44 | 26.75 | 25.78 | 64,400 |
Sep 28, 2023 | 26.29 | 26.68 | 26.13 | 26.67 | 25.71 | 22,400 |
Sep 27, 2023 | 26.24 | 26.36 | 26.07 | 26.21 | 25.26 | 8,700 |
Sep 26, 2023 | 26.11 | 26.37 | 26.10 | 26.17 | 25.23 | 3,400 |
Sep 25, 2023 | 26.13 | 26.34 | 26.03 | 26.14 | 25.20 | 17,500 |
Sep 22, 2023 | 26.06 | 26.48 | 26.06 | 26.20 | 25.25 | 7,200 |
Sep 21, 2023 | 26.50 | 26.51 | 26.14 | 26.17 | 25.23 | 37,900 |
Sep 20, 2023 | 26.55 | 26.65 | 26.55 | 26.64 | 25.68 | 7,700 |
Sep 19, 2023 | 26.52 | 26.84 | 26.30 | 26.65 | 25.69 | 7,200 |
Sep 18, 2023 | 26.61 | 26.82 | 26.50 | 26.50 | 25.54 | 15,000 |
Sep 15, 2023 | 0.49 Dividend | |||||
Sep 15, 2023 | 26.76 | 26.89 | 26.60 | 26.89 | 25.92 | 16,400 |
Sep 14, 2023 | 26.86 | 27.08 | 26.86 | 27.08 | 25.63 | 14,000 |
Sep 13, 2023 | 27.01 | 27.07 | 26.94 | 27.05 | 25.60 | 23,200 |
Sep 12, 2023 | 26.96 | 27.21 | 26.86 | 27.10 | 25.65 | 20,100 |
Sep 11, 2023 | 27.00 | 27.02 | 26.83 | 27.00 | 25.55 | 9,200 |
Sep 8, 2023 | 26.91 | 27.00 | 26.79 | 26.86 | 25.42 | 9,700 |
Sep 7, 2023 | 27.14 | 27.14 | 26.68 | 26.90 | 25.46 | 13,000 |
Sep 6, 2023 | 26.98 | 27.08 | 26.87 | 26.98 | 25.53 | 8,700 |
Sep 5, 2023 | 27.06 | 27.07 | 26.76 | 26.98 | 25.53 | 9,300 |
Sep 1, 2023 | 26.92 | 27.07 | 26.92 | 27.04 | 25.59 | 15,500 |
Aug 31, 2023 | 26.40 | 27.27 | 26.36 | 27.10 | 25.65 | 108,300 |
Aug 30, 2023 | 26.32 | 26.49 | 26.28 | 26.47 | 25.05 | 6,200 |
Aug 29, 2023 | 26.15 | 26.26 | 26.15 | 26.26 | 24.85 | 7,600 |
Aug 28, 2023 | 26.08 | 26.29 | 26.08 | 26.15 | 24.75 | 8,700 |
Aug 25, 2023 | 26.15 | 26.24 | 26.06 | 26.08 | 24.68 | 8,500 |
Aug 24, 2023 | 26.14 | 26.18 | 26.04 | 26.12 | 24.72 | 16,300 |
Aug 23, 2023 | 26.16 | 26.31 | 26.06 | 26.10 | 24.70 | 37,000 |
Aug 22, 2023 | 26.13 | 26.34 | 26.13 | 26.24 | 24.83 | 14,700 |
Aug 21, 2023 | 26.31 | 26.31 | 26.12 | 26.27 | 24.86 | 13,100 |
Aug 18, 2023 | 26.16 | 26.25 | 26.16 | 26.25 | 24.84 | 5,800 |
Aug 17, 2023 | 26.15 | 26.21 | 26.15 | 26.16 | 24.76 | 4,600 |
Aug 16, 2023 | 26.23 | 26.23 | 26.06 | 26.18 | 24.78 | 12,600 |
Aug 15, 2023 | 26.17 | 26.22 | 26.15 | 26.19 | 24.79 | 5,900 |
Aug 14, 2023 | 26.05 | 26.14 | 26.04 | 26.06 | 24.66 | 4,700 |
Aug 11, 2023 | 26.13 | 26.15 | 26.07 | 26.15 | 24.75 | 5,700 |
Aug 10, 2023 | 26.10 | 26.10 | 26.04 | 26.06 | 24.66 | 9,600 |
Aug 9, 2023 | 26.19 | 26.21 | 26.09 | 26.10 | 24.70 | 14,000 |
Aug 8, 2023 | 26.16 | 26.21 | 26.16 | 26.19 | 24.79 | 2,300 |
Aug 7, 2023 | 26.11 | 26.28 | 26.11 | 26.20 | 24.80 | 7,800 |
Aug 4, 2023 | 26.22 | 26.32 | 26.09 | 26.21 | 24.80 | 14,300 |
Aug 3, 2023 | 26.27 | 26.27 | 26.14 | 26.14 | 24.74 | 8,900 |
Aug 2, 2023 | 26.25 | 26.32 | 26.19 | 26.32 | 24.91 | 15,300 |
Aug 1, 2023 | 26.17 | 26.27 | 26.17 | 26.25 | 24.84 | 8,700 |
Jul 31, 2023 | 26.06 | 26.38 | 26.06 | 26.33 | 24.92 | 29,400 |
Jul 28, 2023 | 26.01 | 26.18 | 25.94 | 26.00 | 24.61 | 13,400 |
Jul 27, 2023 | 26.05 | 26.25 | 25.96 | 26.06 | 24.66 | 20,100 |
Jul 26, 2023 | 25.90 | 26.21 | 25.90 | 26.14 | 24.74 | 11,400 |
Jul 25, 2023 | 25.85 | 25.97 | 25.85 | 25.96 | 24.57 | 10,800 |
Jul 24, 2023 | 25.89 | 25.90 | 25.84 | 25.89 | 24.50 | 8,400 |
Jul 21, 2023 | 25.80 | 25.91 | 25.80 | 25.86 | 24.47 | 5,600 |
Jul 20, 2023 | 25.77 | 25.90 | 25.75 | 25.77 | 24.39 | 13,800 |
Jul 19, 2023 | 25.94 | 25.94 | 25.75 | 25.76 | 24.38 | 27,800 |
Jul 18, 2023 | 25.88 | 26.08 | 25.80 | 25.87 | 24.48 | 21,000 |
Jul 17, 2023 | 25.85 | 25.90 | 25.80 | 25.90 | 24.51 | 10,100 |
Jul 14, 2023 | 25.97 | 25.97 | 25.83 | 25.85 | 24.46 | 13,200 |
Jul 13, 2023 | 25.95 | 26.00 | 25.91 | 25.98 | 24.59 | 10,300 |
Jul 12, 2023 | 26.09 | 26.20 | 25.90 | 25.99 | 24.60 | 10,100 |
Jul 11, 2023 | 25.92 | 26.20 | 25.91 | 25.95 | 24.56 | 10,600 |
Jul 10, 2023 | 26.00 | 26.25 | 25.96 | 25.96 | 24.57 | 15,400 |
Jul 7, 2023 | 25.83 | 26.00 | 25.81 | 25.93 | 24.54 | 8,900 |
Jul 6, 2023 | 25.90 | 26.05 | 25.65 | 25.75 | 24.37 | 33,700 |
Jul 5, 2023 | 26.08 | 26.26 | 25.95 | 26.00 | 24.61 | 12,000 |
Jul 3, 2023 | 25.96 | 26.20 | 25.96 | 26.08 | 24.68 | 14,300 |
Jun 30, 2023 | 26.24 | 26.28 | 25.71 | 26.05 | 24.65 | 182,100 |
Jun 29, 2023 | 25.91 | 26.00 | 25.84 | 25.95 | 24.56 | 24,700 |
Jun 28, 2023 | 25.99 | 25.99 | 25.89 | 25.91 | 24.52 | 32,500 |
Jun 27, 2023 | 25.92 | 25.98 | 25.87 | 25.92 | 24.53 | 8,800 |
Jun 26, 2023 | 26.00 | 26.00 | 25.87 | 25.87 | 24.48 | 11,700 |
Jun 23, 2023 | 25.82 | 25.93 | 25.79 | 25.79 | 24.41 | 7,600 |
Jun 22, 2023 | 26.00 | 26.00 | 25.80 | 25.82 | 24.44 | 14,900 |
Jun 21, 2023 | 25.90 | 26.26 | 25.83 | 25.98 | 24.59 | 17,200 |
Jun 20, 2023 | 26.20 | 26.60 | 25.90 | 25.97 | 24.58 | 18,700 |
Jun 16, 2023 | 26.63 | 26.63 | 26.10 | 26.10 | 24.70 | 37,700 |
Jun 15, 2023 | 26.10 | 26.70 | 26.10 | 26.61 | 25.18 | 22,900 |
Jun 14, 2023 | 0.49 Dividend | |||||
Jun 14, 2023 | 26.51 | 26.61 | 26.27 | 26.61 | 25.18 | 20,200 |
Jun 13, 2023 | 26.87 | 26.95 | 26.54 | 26.95 | 25.04 | 36,300 |
Jun 12, 2023 | 26.80 | 26.88 | 26.76 | 26.88 | 24.97 | 15,500 |
Jun 9, 2023 | 26.75 | 26.86 | 26.72 | 26.86 | 24.96 | 5,300 |
Jun 8, 2023 | 26.79 | 26.84 | 26.74 | 26.82 | 24.92 | 5,900 |
Jun 7, 2023 | 26.83 | 26.90 | 26.60 | 26.70 | 24.81 | 5,400 |
Jun 6, 2023 | 26.78 | 26.92 | 26.70 | 26.75 | 24.85 | 23,400 |
Jun 5, 2023 | 26.70 | 26.82 | 26.57 | 26.78 | 24.88 | 8,900 |
Jun 2, 2023 | 26.65 | 26.82 | 26.40 | 26.74 | 24.84 | 18,200 |
Jun 1, 2023 | 26.45 | 26.68 | 26.37 | 26.45 | 24.57 | 20,500 |
May 31, 2023 | 25.75 | 26.49 | 25.75 | 26.49 | 24.61 | 211,600 |
May 30, 2023 | 25.73 | 25.78 | 25.70 | 25.75 | 23.92 | 14,400 |
May 26, 2023 | 25.83 | 25.90 | 25.72 | 25.78 | 23.95 | 12,400 |
May 25, 2023 | 25.74 | 25.90 | 25.72 | 25.72 | 23.90 | 14,000 |
May 24, 2023 | 25.75 | 25.88 | 25.70 | 25.80 | 23.97 | 11,600 |
May 23, 2023 | 25.76 | 25.89 | 25.75 | 25.87 | 24.04 | 10,800 |
May 22, 2023 | 25.84 | 25.88 | 25.78 | 25.86 | 24.03 | 9,900 |
May 19, 2023 | 25.86 | 25.87 | 25.74 | 25.84 | 24.01 | 14,500 |
May 18, 2023 | 25.81 | 25.86 | 25.75 | 25.84 | 24.01 | 27,000 |
May 17, 2023 | 25.68 | 25.86 | 25.66 | 25.80 | 23.97 | 13,900 |
May 16, 2023 | 25.65 | 25.70 | 25.56 | 25.56 | 23.75 | 18,000 |
May 15, 2023 | 25.62 | 25.75 | 25.60 | 25.65 | 23.83 | 22,100 |
May 12, 2023 | 25.72 | 25.77 | 25.65 | 25.66 | 23.84 | 9,700 |
May 11, 2023 | 25.68 | 25.76 | 25.57 | 25.62 | 23.80 | 23,100 |
May 10, 2023 | 25.72 | 25.80 | 25.66 | 25.68 | 23.86 | 10,300 |
May 9, 2023 | 25.70 | 25.76 | 25.63 | 25.63 | 23.81 | 10,500 |
May 8, 2023 | 25.90 | 25.90 | 25.66 | 25.68 | 23.86 | 23,400 |
May 5, 2023 | 25.74 | 25.89 | 25.62 | 25.77 | 23.94 | 12,100 |
May 4, 2023 | 25.76 | 25.80 | 25.57 | 25.60 | 23.79 | 33,100 |
May 3, 2023 | 25.85 | 25.99 | 25.66 | 25.80 | 23.97 | 18,300 |
May 2, 2023 | 26.15 | 26.23 | 25.75 | 25.86 | 24.03 | 28,200 |
May 1, 2023 | 26.27 | 26.31 | 26.00 | 26.02 | 24.18 | 27,300 |
Apr 28, 2023 | 26.69 | 26.69 | 25.99 | 26.16 | 24.31 | 146,000 |
Apr 27, 2023 | 26.75 | 26.84 | 26.51 | 26.51 | 24.63 | 13,300 |
Apr 26, 2023 | 26.73 | 26.85 | 26.61 | 26.68 | 24.79 | 10,800 |
Apr 25, 2023 | 26.77 | 26.81 | 26.53 | 26.53 | 24.65 | 10,200 |
Apr 24, 2023 | 26.70 | 26.72 | 26.69 | 26.72 | 24.83 | 7,100 |
Related Tickers
FDP Fresh Del Monte Produce Inc.
25.98
+0.46%
LND BrasilAgro - Companhia Brasileira de Propriedades Agrícolas
4.9900
+0.40%
ALCO Alico, Inc.
28.28
+1.51%
AGRO Adecoagro S.A.
11.14
0.00%
SHMP NaturalShrimp Incorporated
0.0098
-2.00%
DOLE Dole plc
12.26
+0.08%
CALM Cal-Maine Foods, Inc.
59.68
-0.03%
BG Bunge Global SA
109.62
-0.12%
ADM Archer-Daniels-Midland Company
61.79
-1.14%
TSN Tyson Foods, Inc.
60.98
+0.61%