NasdaqGS - Delayed Quote • USD
CHS Inc. (CHSCP)
At close: April 24 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 24, 2024 | 30.19 | 30.30 | 30.19 | 30.26 | 30.26 | 2,500 |
Apr 23, 2024 | 29.97 | 30.38 | 29.97 | 30.24 | 30.24 | 10,300 |
Apr 22, 2024 | 30.11 | 30.43 | 30.02 | 30.03 | 30.03 | 7,300 |
Apr 19, 2024 | 30.07 | 30.20 | 30.07 | 30.16 | 30.16 | 2,600 |
Apr 18, 2024 | 30.50 | 30.50 | 30.07 | 30.07 | 30.07 | 8,500 |
Apr 17, 2024 | 30.10 | 30.50 | 30.01 | 30.40 | 30.40 | 9,600 |
Apr 16, 2024 | 29.90 | 30.17 | 29.90 | 30.00 | 30.00 | 4,000 |
Apr 15, 2024 | 30.41 | 30.70 | 29.90 | 29.90 | 29.90 | 14,500 |
Apr 12, 2024 | 30.20 | 30.56 | 30.20 | 30.30 | 30.30 | 3,900 |
Apr 11, 2024 | 30.63 | 30.63 | 30.20 | 30.20 | 30.20 | 6,200 |
Apr 10, 2024 | 30.44 | 30.68 | 30.20 | 30.63 | 30.63 | 12,300 |
Apr 9, 2024 | 30.80 | 30.84 | 30.35 | 30.49 | 30.49 | 20,000 |
Apr 8, 2024 | 31.09 | 31.12 | 30.76 | 30.76 | 30.76 | 6,500 |
Apr 5, 2024 | 31.00 | 31.26 | 31.00 | 31.11 | 31.11 | 3,800 |
Apr 4, 2024 | 31.27 | 31.39 | 30.87 | 30.92 | 30.92 | 20,300 |
Apr 3, 2024 | 31.42 | 31.50 | 31.25 | 31.30 | 31.30 | 17,600 |
Apr 2, 2024 | 31.74 | 31.90 | 31.38 | 31.38 | 31.38 | 13,300 |
Apr 1, 2024 | 31.34 | 31.85 | 31.18 | 31.85 | 31.85 | 21,200 |
Mar 28, 2024 | 32.00 | 32.17 | 31.09 | 31.09 | 31.09 | 43,800 |
Mar 27, 2024 | 32.00 | 32.00 | 31.60 | 31.77 | 31.77 | 5,100 |
Mar 26, 2024 | 31.66 | 31.88 | 31.56 | 31.78 | 31.78 | 3,700 |
Mar 25, 2024 | 31.51 | 31.97 | 31.51 | 31.60 | 31.60 | 6,700 |
Mar 22, 2024 | 32.02 | 32.05 | 31.65 | 31.65 | 31.65 | 1,500 |
Mar 21, 2024 | 32.06 | 32.20 | 31.95 | 32.03 | 32.03 | 10,400 |
Mar 20, 2024 | 31.79 | 32.20 | 31.75 | 32.08 | 32.08 | 18,700 |
Mar 19, 2024 | 31.39 | 31.98 | 31.31 | 31.98 | 31.98 | 18,900 |
Mar 18, 2024 | 31.26 | 31.80 | 31.25 | 31.47 | 31.47 | 13,100 |
Mar 15, 2024 | 31.45 | 31.80 | 31.40 | 31.64 | 31.64 | 11,500 |
Mar 14, 2024 | 0.50 Dividend | |||||
Mar 14, 2024 | 31.81 | 32.06 | 31.60 | 31.99 | 31.99 | 6,100 |
Mar 13, 2024 | 32.23 | 32.25 | 32.06 | 32.24 | 31.74 | 6,100 |
Mar 12, 2024 | 32.00 | 32.22 | 31.74 | 32.22 | 31.72 | 6,900 |
Mar 11, 2024 | 31.82 | 32.08 | 31.82 | 32.05 | 31.55 | 5,100 |
Mar 8, 2024 | 32.07 | 32.21 | 31.93 | 32.12 | 31.62 | 6,200 |
Mar 7, 2024 | 32.00 | 32.07 | 31.95 | 32.07 | 31.57 | 10,800 |
Mar 6, 2024 | 31.94 | 32.00 | 31.83 | 31.96 | 31.46 | 5,800 |
Mar 5, 2024 | 31.83 | 32.00 | 31.70 | 31.90 | 31.41 | 9,400 |
Mar 4, 2024 | 31.99 | 32.00 | 31.66 | 31.67 | 31.18 | 12,200 |
Mar 1, 2024 | 31.81 | 31.81 | 31.66 | 31.67 | 31.18 | 4,200 |
Feb 29, 2024 | 31.46 | 31.99 | 31.46 | 31.94 | 31.44 | 29,900 |
Feb 28, 2024 | 31.05 | 31.50 | 31.05 | 31.50 | 31.01 | 6,200 |
Feb 27, 2024 | 31.31 | 31.50 | 31.00 | 31.38 | 30.89 | 9,200 |
Feb 26, 2024 | 31.45 | 31.45 | 31.26 | 31.45 | 30.96 | 3,900 |
Feb 23, 2024 | 31.45 | 31.45 | 31.35 | 31.44 | 30.95 | 5,000 |
Feb 22, 2024 | 31.05 | 31.48 | 31.03 | 31.28 | 30.79 | 7,600 |
Feb 21, 2024 | 31.50 | 31.50 | 30.92 | 31.32 | 30.83 | 7,300 |
Feb 20, 2024 | 30.90 | 31.30 | 30.90 | 31.14 | 30.66 | 5,000 |
Feb 16, 2024 | 31.05 | 31.35 | 30.75 | 31.00 | 30.52 | 11,800 |
Feb 15, 2024 | 30.75 | 31.30 | 30.75 | 31.30 | 30.81 | 2,900 |
Feb 14, 2024 | 30.97 | 31.24 | 30.69 | 31.24 | 30.76 | 3,400 |
Feb 13, 2024 | 31.02 | 31.30 | 30.66 | 31.30 | 30.81 | 3,300 |
Feb 12, 2024 | 30.86 | 31.20 | 30.86 | 31.20 | 30.72 | 5,900 |
Feb 9, 2024 | 30.94 | 30.95 | 30.65 | 30.87 | 30.39 | 5,400 |
Feb 8, 2024 | 30.92 | 31.18 | 30.70 | 30.95 | 30.47 | 6,100 |
Feb 7, 2024 | 31.29 | 31.29 | 30.60 | 30.76 | 30.28 | 15,600 |
Feb 6, 2024 | 30.63 | 30.83 | 30.63 | 30.76 | 30.28 | 1,700 |
Feb 5, 2024 | 30.81 | 31.30 | 30.55 | 30.73 | 30.25 | 7,100 |
Feb 2, 2024 | 30.97 | 30.98 | 30.76 | 30.93 | 30.45 | 7,000 |
Feb 1, 2024 | 30.87 | 31.00 | 30.60 | 31.00 | 30.52 | 13,500 |
Jan 31, 2024 | 30.77 | 31.00 | 30.75 | 30.87 | 30.39 | 4,100 |
Jan 30, 2024 | 31.00 | 31.00 | 30.75 | 30.94 | 30.46 | 6,600 |
Jan 29, 2024 | 30.81 | 31.33 | 30.81 | 31.00 | 30.52 | 8,300 |
Jan 26, 2024 | 30.97 | 31.00 | 30.82 | 30.94 | 30.46 | 2,300 |
Jan 25, 2024 | 30.79 | 31.16 | 30.57 | 30.57 | 30.10 | 7,300 |
Jan 24, 2024 | 30.75 | 30.75 | 30.51 | 30.74 | 30.26 | 4,400 |
Jan 23, 2024 | 30.54 | 30.83 | 30.51 | 30.83 | 30.35 | 5,400 |
Jan 22, 2024 | 30.67 | 30.67 | 30.32 | 30.42 | 29.95 | 4,200 |
Jan 19, 2024 | 30.45 | 30.60 | 30.33 | 30.42 | 29.95 | 7,000 |
Jan 18, 2024 | 30.40 | 30.60 | 30.37 | 30.45 | 29.98 | 11,300 |
Jan 17, 2024 | 30.49 | 30.49 | 30.25 | 30.43 | 29.96 | 5,500 |
Jan 16, 2024 | 30.40 | 30.45 | 30.25 | 30.45 | 29.98 | 5,600 |
Jan 12, 2024 | 30.28 | 30.48 | 30.03 | 30.35 | 29.88 | 7,500 |
Jan 11, 2024 | 30.08 | 30.28 | 30.08 | 30.25 | 29.78 | 7,800 |
Jan 10, 2024 | 30.23 | 30.42 | 30.04 | 30.12 | 29.65 | 4,900 |
Jan 9, 2024 | 30.59 | 30.61 | 30.21 | 30.45 | 29.98 | 12,600 |
Jan 8, 2024 | 30.49 | 30.56 | 30.45 | 30.56 | 30.09 | 4,500 |
Jan 5, 2024 | 30.45 | 30.65 | 30.31 | 30.52 | 30.05 | 13,300 |
Jan 4, 2024 | 30.51 | 30.89 | 30.01 | 30.62 | 30.15 | 17,600 |
Jan 3, 2024 | 30.52 | 30.93 | 30.52 | 30.80 | 30.32 | 2,400 |
Jan 2, 2024 | 30.52 | 30.90 | 30.39 | 30.68 | 30.20 | 15,600 |
Dec 29, 2023 | 31.06 | 31.12 | 30.52 | 30.94 | 30.46 | 17,700 |
Dec 28, 2023 | 30.24 | 31.00 | 30.24 | 30.50 | 30.03 | 8,400 |
Dec 27, 2023 | 30.63 | 30.70 | 30.21 | 30.56 | 30.09 | 8,700 |
Dec 26, 2023 | 30.74 | 31.10 | 30.28 | 30.28 | 29.81 | 18,200 |
Dec 22, 2023 | 30.39 | 31.10 | 30.20 | 31.01 | 30.53 | 17,000 |
Dec 21, 2023 | 31.09 | 31.09 | 30.58 | 30.58 | 30.11 | 10,800 |
Dec 20, 2023 | 30.92 | 31.60 | 30.92 | 31.10 | 30.62 | 9,200 |
Dec 19, 2023 | 31.17 | 31.50 | 30.40 | 30.96 | 30.48 | 21,100 |
Dec 18, 2023 | 32.10 | 32.10 | 30.21 | 31.64 | 31.15 | 9,100 |
Dec 15, 2023 | 31.46 | 32.28 | 30.83 | 32.24 | 31.74 | 105,200 |
Dec 14, 2023 | 31.55 | 31.81 | 30.31 | 31.69 | 31.20 | 41,400 |
Dec 13, 2023 | 0.50 Dividend | |||||
Dec 13, 2023 | 31.20 | 31.89 | 31.08 | 31.55 | 31.06 | 42,600 |
Dec 12, 2023 | 31.16 | 31.90 | 31.16 | 31.85 | 30.86 | 14,200 |
Dec 11, 2023 | 31.24 | 31.88 | 31.24 | 31.63 | 30.65 | 16,100 |
Dec 8, 2023 | 30.85 | 31.46 | 30.59 | 31.46 | 30.49 | 17,200 |
Dec 7, 2023 | 30.48 | 30.93 | 30.48 | 30.93 | 29.97 | 4,300 |
Dec 6, 2023 | 30.55 | 30.85 | 30.50 | 30.70 | 29.75 | 7,200 |
Dec 5, 2023 | 30.36 | 31.00 | 30.21 | 30.82 | 29.87 | 9,200 |
Dec 4, 2023 | 30.40 | 30.86 | 30.28 | 30.45 | 29.51 | 9,700 |
Dec 1, 2023 | 30.79 | 30.94 | 30.29 | 30.87 | 29.91 | 16,300 |
Nov 30, 2023 | 29.85 | 31.15 | 29.85 | 30.96 | 30.00 | 52,400 |
Nov 29, 2023 | 29.86 | 29.90 | 29.80 | 29.80 | 28.88 | 6,000 |
Nov 28, 2023 | 29.95 | 30.15 | 29.87 | 30.01 | 29.08 | 7,100 |
Nov 27, 2023 | 29.93 | 30.25 | 29.66 | 29.90 | 28.97 | 8,500 |
Nov 24, 2023 | 29.78 | 30.06 | 29.78 | 30.06 | 29.13 | 5,300 |
Nov 22, 2023 | 29.85 | 29.97 | 29.85 | 29.96 | 29.03 | 9,500 |
Nov 21, 2023 | 29.89 | 30.06 | 29.79 | 29.85 | 28.93 | 5,200 |
Nov 20, 2023 | 29.35 | 30.06 | 29.35 | 29.75 | 28.83 | 11,200 |
Nov 17, 2023 | 30.02 | 30.02 | 29.75 | 29.75 | 28.83 | 4,200 |
Nov 16, 2023 | 30.00 | 30.08 | 29.95 | 29.98 | 29.05 | 4,700 |
Nov 15, 2023 | 30.07 | 30.19 | 30.00 | 30.19 | 29.26 | 5,600 |
Nov 14, 2023 | 29.95 | 30.20 | 29.95 | 30.16 | 29.23 | 12,000 |
Nov 13, 2023 | 29.28 | 29.89 | 29.07 | 29.85 | 28.93 | 6,800 |
Nov 10, 2023 | 29.08 | 29.70 | 29.00 | 29.38 | 28.47 | 11,400 |
Nov 9, 2023 | 29.15 | 29.25 | 29.06 | 29.20 | 28.30 | 10,000 |
Nov 8, 2023 | 29.48 | 29.52 | 29.21 | 29.30 | 28.39 | 10,600 |
Nov 7, 2023 | 29.47 | 29.59 | 29.40 | 29.49 | 28.58 | 2,200 |
Nov 6, 2023 | 30.26 | 30.26 | 29.40 | 29.59 | 28.67 | 12,900 |
Nov 3, 2023 | 29.39 | 29.95 | 29.24 | 29.57 | 28.65 | 16,400 |
Nov 2, 2023 | 29.65 | 29.74 | 29.65 | 29.74 | 28.82 | 3,000 |
Nov 1, 2023 | 29.02 | 29.42 | 29.00 | 29.37 | 28.46 | 3,900 |
Oct 31, 2023 | 28.96 | 29.13 | 28.88 | 29.13 | 28.23 | 10,500 |
Oct 30, 2023 | 28.80 | 28.95 | 28.80 | 28.85 | 27.96 | 5,800 |
Oct 27, 2023 | 28.85 | 29.03 | 28.81 | 28.88 | 27.99 | 1,300 |
Oct 26, 2023 | 28.97 | 29.34 | 28.80 | 28.81 | 27.92 | 6,800 |
Oct 25, 2023 | 29.04 | 29.25 | 29.00 | 29.00 | 28.10 | 25,500 |
Oct 24, 2023 | 29.10 | 29.44 | 29.05 | 29.17 | 28.27 | 6,800 |
Oct 23, 2023 | 29.19 | 29.28 | 29.10 | 29.10 | 28.20 | 9,000 |
Oct 20, 2023 | 29.03 | 29.25 | 29.02 | 29.22 | 28.32 | 12,200 |
Oct 19, 2023 | 29.47 | 29.47 | 29.13 | 29.14 | 28.24 | 7,100 |
Oct 18, 2023 | 29.37 | 29.49 | 29.25 | 29.37 | 28.46 | 4,400 |
Oct 17, 2023 | 29.30 | 29.57 | 29.30 | 29.37 | 28.46 | 16,000 |
Oct 16, 2023 | 29.70 | 29.75 | 29.51 | 29.52 | 28.61 | 28,700 |
Oct 13, 2023 | 29.77 | 29.99 | 29.75 | 29.75 | 28.83 | 7,800 |
Oct 12, 2023 | 29.96 | 30.00 | 29.80 | 29.82 | 28.90 | 19,600 |
Oct 11, 2023 | 30.03 | 30.22 | 29.92 | 30.03 | 29.10 | 7,700 |
Oct 10, 2023 | 30.01 | 30.13 | 29.99 | 30.02 | 29.09 | 8,400 |
Oct 9, 2023 | 30.10 | 30.15 | 30.00 | 30.11 | 29.18 | 7,300 |
Oct 6, 2023 | 30.00 | 30.22 | 30.00 | 30.07 | 29.14 | 2,900 |
Oct 5, 2023 | 30.02 | 30.02 | 30.02 | 30.02 | 29.09 | 3,000 |
Oct 4, 2023 | 30.00 | 30.09 | 29.90 | 30.00 | 29.07 | 7,100 |
Oct 3, 2023 | 30.20 | 30.40 | 29.75 | 29.97 | 29.04 | 16,800 |
Oct 2, 2023 | 30.75 | 30.85 | 30.11 | 30.25 | 29.31 | 25,800 |
Sep 29, 2023 | 30.49 | 30.87 | 30.25 | 30.60 | 29.65 | 36,800 |
Sep 28, 2023 | 30.40 | 30.55 | 30.30 | 30.52 | 29.57 | 17,200 |
Sep 27, 2023 | 30.44 | 30.44 | 30.30 | 30.30 | 29.36 | 5,000 |
Sep 26, 2023 | 30.53 | 30.57 | 30.37 | 30.39 | 29.45 | 9,700 |
Sep 25, 2023 | 30.45 | 30.61 | 30.24 | 30.54 | 29.59 | 10,500 |
Sep 22, 2023 | 30.29 | 30.64 | 30.29 | 30.48 | 29.54 | 4,800 |
Sep 21, 2023 | 30.23 | 30.26 | 30.12 | 30.26 | 29.32 | 1,400 |
Sep 20, 2023 | 30.32 | 30.69 | 30.31 | 30.50 | 29.56 | 16,600 |
Sep 19, 2023 | 30.71 | 30.71 | 30.37 | 30.46 | 29.52 | 11,000 |
Sep 18, 2023 | 30.08 | 30.75 | 30.08 | 30.45 | 29.51 | 14,100 |
Sep 15, 2023 | 0.50 Dividend | |||||
Sep 15, 2023 | 30.61 | 30.61 | 30.01 | 30.03 | 29.10 | 3,200 |
Sep 14, 2023 | 30.70 | 30.74 | 30.55 | 30.74 | 29.30 | 5,000 |
Sep 13, 2023 | 30.41 | 30.60 | 30.41 | 30.60 | 29.17 | 9,900 |
Sep 12, 2023 | 30.69 | 30.69 | 30.56 | 30.60 | 29.17 | 4,500 |
Sep 11, 2023 | 30.41 | 30.57 | 30.40 | 30.56 | 29.13 | 3,000 |
Sep 8, 2023 | 30.49 | 30.64 | 30.42 | 30.42 | 29.00 | 8,800 |
Sep 7, 2023 | 30.34 | 30.50 | 30.31 | 30.40 | 28.98 | 7,500 |
Sep 6, 2023 | 30.43 | 30.48 | 30.31 | 30.45 | 29.03 | 3,800 |
Sep 5, 2023 | 30.40 | 30.59 | 30.40 | 30.57 | 29.14 | 4,600 |
Sep 1, 2023 | 30.50 | 30.53 | 30.25 | 30.51 | 29.08 | 7,500 |
Aug 31, 2023 | 29.98 | 30.63 | 29.89 | 30.56 | 29.13 | 61,200 |
Aug 30, 2023 | 29.82 | 30.00 | 29.82 | 29.90 | 28.50 | 8,100 |
Aug 29, 2023 | 29.78 | 29.90 | 29.78 | 29.82 | 28.43 | 5,600 |
Aug 28, 2023 | 29.73 | 29.86 | 29.73 | 29.80 | 28.41 | 3,000 |
Aug 25, 2023 | 29.71 | 29.80 | 29.71 | 29.76 | 28.37 | 2,200 |
Aug 24, 2023 | 29.72 | 29.89 | 29.72 | 29.74 | 28.35 | 1,600 |
Aug 23, 2023 | 29.81 | 29.82 | 29.73 | 29.78 | 28.39 | 6,800 |
Aug 22, 2023 | 29.76 | 29.92 | 29.71 | 29.76 | 28.37 | 5,800 |
Aug 21, 2023 | 29.89 | 29.89 | 29.70 | 29.71 | 28.32 | 12,800 |
Aug 18, 2023 | 29.71 | 29.89 | 29.71 | 29.81 | 28.42 | 3,800 |
Aug 17, 2023 | 29.89 | 29.89 | 29.75 | 29.80 | 28.41 | 6,900 |
Aug 16, 2023 | 29.76 | 29.80 | 29.75 | 29.80 | 28.41 | 5,800 |
Aug 15, 2023 | 29.88 | 29.90 | 29.66 | 29.85 | 28.46 | 6,800 |
Aug 14, 2023 | 29.87 | 29.92 | 29.66 | 29.83 | 28.44 | 4,400 |
Aug 11, 2023 | 29.65 | 29.92 | 29.65 | 29.92 | 28.52 | 4,000 |
Aug 10, 2023 | 29.81 | 29.89 | 29.81 | 29.88 | 28.48 | 3,900 |
Aug 9, 2023 | 29.95 | 29.95 | 29.76 | 29.86 | 28.46 | 7,600 |
Aug 8, 2023 | 29.90 | 29.97 | 29.65 | 29.76 | 28.37 | 4,100 |
Aug 7, 2023 | 29.97 | 29.97 | 29.75 | 29.94 | 28.54 | 5,600 |
Aug 4, 2023 | 29.81 | 29.97 | 29.78 | 29.85 | 28.46 | 4,800 |
Aug 3, 2023 | 29.84 | 29.98 | 29.78 | 29.82 | 28.43 | 5,200 |
Aug 2, 2023 | 29.64 | 29.97 | 29.64 | 29.80 | 28.41 | 15,000 |
Aug 1, 2023 | 29.71 | 29.92 | 29.50 | 29.75 | 28.36 | 6,200 |
Jul 31, 2023 | 29.79 | 29.94 | 29.74 | 29.94 | 28.54 | 16,500 |
Jul 28, 2023 | 29.74 | 29.98 | 29.74 | 29.75 | 28.36 | 3,700 |
Jul 27, 2023 | 29.88 | 30.00 | 29.67 | 29.76 | 28.37 | 4,900 |
Jul 26, 2023 | 29.70 | 30.00 | 29.70 | 29.96 | 28.56 | 11,000 |
Jul 25, 2023 | 29.71 | 29.81 | 29.65 | 29.79 | 28.40 | 5,200 |
Jul 24, 2023 | 29.75 | 29.80 | 29.66 | 29.78 | 28.39 | 3,500 |
Jul 21, 2023 | 29.70 | 29.73 | 29.60 | 29.62 | 28.24 | 7,600 |
Jul 20, 2023 | 29.55 | 29.68 | 29.50 | 29.58 | 28.20 | 5,800 |
Jul 19, 2023 | 29.54 | 29.69 | 29.49 | 29.56 | 28.18 | 8,400 |
Jul 18, 2023 | 29.62 | 29.62 | 29.34 | 29.44 | 28.06 | 21,600 |
Jul 17, 2023 | 29.84 | 29.84 | 29.53 | 29.61 | 28.23 | 14,200 |
Jul 14, 2023 | 29.75 | 29.87 | 29.75 | 29.82 | 28.43 | 6,500 |
Jul 13, 2023 | 29.75 | 29.76 | 29.53 | 29.70 | 28.31 | 7,500 |
Jul 12, 2023 | 29.78 | 29.78 | 29.71 | 29.71 | 28.32 | 6,800 |
Jul 11, 2023 | 29.87 | 29.87 | 29.69 | 29.71 | 28.32 | 10,700 |
Jul 10, 2023 | 29.88 | 29.88 | 29.58 | 29.72 | 28.33 | 11,300 |
Jul 7, 2023 | 29.74 | 29.80 | 29.72 | 29.75 | 28.36 | 5,200 |
Jul 6, 2023 | 29.63 | 29.80 | 29.56 | 29.71 | 28.32 | 6,600 |
Jul 5, 2023 | 29.90 | 29.92 | 29.50 | 29.79 | 28.40 | 18,900 |
Jul 3, 2023 | 29.85 | 29.97 | 29.82 | 29.94 | 28.54 | 14,900 |
Jun 30, 2023 | 29.82 | 29.95 | 29.48 | 29.95 | 28.55 | 82,600 |
Jun 29, 2023 | 29.29 | 29.50 | 29.15 | 29.47 | 28.09 | 12,700 |
Jun 28, 2023 | 29.35 | 29.45 | 29.30 | 29.45 | 28.07 | 3,900 |
Jun 27, 2023 | 29.34 | 29.39 | 29.01 | 29.25 | 27.88 | 12,500 |
Jun 26, 2023 | 29.17 | 29.25 | 29.07 | 29.16 | 27.80 | 6,700 |
Jun 23, 2023 | 29.00 | 29.09 | 29.00 | 29.07 | 27.71 | 2,500 |
Jun 22, 2023 | 29.08 | 29.10 | 29.07 | 29.10 | 27.74 | 4,500 |
Jun 21, 2023 | 29.15 | 29.24 | 29.07 | 29.07 | 27.71 | 5,600 |
Jun 20, 2023 | 29.17 | 29.26 | 29.07 | 29.10 | 27.74 | 9,400 |
Jun 16, 2023 | 29.21 | 29.56 | 29.00 | 29.06 | 27.70 | 10,000 |
Jun 15, 2023 | 29.25 | 29.41 | 28.50 | 29.41 | 28.04 | 6,400 |
Jun 14, 2023 | 0.50 Dividend | |||||
Jun 14, 2023 | 29.48 | 29.48 | 29.23 | 29.31 | 27.94 | 8,500 |
Jun 13, 2023 | 29.75 | 29.81 | 29.68 | 29.75 | 27.88 | 6,000 |
Jun 12, 2023 | 29.76 | 29.90 | 29.60 | 29.75 | 27.88 | 16,500 |
Jun 9, 2023 | 29.70 | 29.85 | 29.70 | 29.85 | 27.98 | 4,400 |
Jun 8, 2023 | 29.60 | 29.77 | 29.60 | 29.63 | 27.77 | 4,200 |
Jun 7, 2023 | 29.90 | 29.90 | 29.72 | 29.77 | 27.90 | 11,800 |
Jun 6, 2023 | 29.86 | 29.93 | 29.71 | 29.93 | 28.05 | 4,900 |
Jun 5, 2023 | 29.80 | 29.93 | 29.48 | 29.85 | 27.98 | 9,100 |
Jun 2, 2023 | 29.58 | 29.80 | 29.49 | 29.79 | 27.92 | 15,400 |
Jun 1, 2023 | 29.49 | 29.74 | 29.49 | 29.57 | 27.71 | 18,700 |
May 31, 2023 | 29.05 | 29.51 | 28.94 | 29.51 | 27.66 | 63,100 |
May 30, 2023 | 28.95 | 29.00 | 28.90 | 29.00 | 27.18 | 4,200 |
May 26, 2023 | 28.80 | 28.95 | 28.75 | 28.83 | 27.02 | 5,800 |
May 25, 2023 | 28.95 | 28.95 | 28.73 | 28.75 | 26.95 | 4,600 |
May 24, 2023 | 28.80 | 29.01 | 28.75 | 28.94 | 27.12 | 6,400 |
May 23, 2023 | 29.09 | 29.15 | 28.89 | 29.05 | 27.23 | 4,300 |
May 22, 2023 | 28.80 | 29.08 | 28.80 | 29.08 | 27.26 | 9,900 |
May 19, 2023 | 28.82 | 28.88 | 28.53 | 28.88 | 27.07 | 6,900 |
May 18, 2023 | 28.59 | 28.93 | 28.59 | 28.77 | 26.96 | 11,200 |
May 17, 2023 | 28.44 | 28.60 | 28.40 | 28.59 | 26.80 | 14,000 |
May 16, 2023 | 28.56 | 28.59 | 28.43 | 28.43 | 26.65 | 4,800 |
May 15, 2023 | 28.72 | 28.72 | 28.56 | 28.56 | 26.77 | 8,400 |
May 12, 2023 | 28.61 | 28.85 | 28.38 | 28.65 | 26.85 | 14,500 |
May 11, 2023 | 28.90 | 28.90 | 28.32 | 28.85 | 27.04 | 17,800 |
May 10, 2023 | 28.93 | 29.22 | 28.93 | 28.95 | 27.13 | 3,600 |
May 9, 2023 | 29.29 | 29.29 | 28.73 | 29.03 | 27.21 | 3,900 |
May 8, 2023 | 28.94 | 29.17 | 28.85 | 28.92 | 27.11 | 4,400 |
May 5, 2023 | 29.00 | 29.25 | 28.72 | 28.84 | 27.03 | 13,300 |
May 4, 2023 | 28.87 | 29.11 | 28.78 | 28.78 | 26.97 | 8,500 |
May 3, 2023 | 29.69 | 29.69 | 28.66 | 28.87 | 27.06 | 29,400 |
May 2, 2023 | 29.57 | 29.70 | 29.36 | 29.40 | 27.56 | 16,700 |
May 1, 2023 | 29.45 | 29.69 | 29.35 | 29.45 | 27.60 | 14,400 |
Apr 28, 2023 | 29.28 | 29.80 | 29.28 | 29.77 | 27.90 | 40,100 |
Apr 27, 2023 | 29.34 | 29.60 | 29.25 | 29.60 | 27.74 | 12,000 |
Apr 26, 2023 | 29.42 | 29.60 | 29.33 | 29.43 | 27.58 | 2,000 |
Apr 25, 2023 | 29.47 | 29.47 | 29.28 | 29.45 | 27.60 | 10,300 |
Related Tickers
ALCO Alico, Inc.
28.02
-0.92%
LMNR Limoneira Company
20.07
+1.83%
AGRO Adecoagro S.A.
11.07
-0.63%
FDP Fresh Del Monte Produce Inc.
26.03
+0.19%
PTPS.JK PT Pulau Subur Tbk
185.00
+0.55%
AUSS.OL Austevoll Seafood ASA
84.20
-0.18%
SIP.BR Sipef NV
56.60
-0.70%
SALM.OL SalMar ASA
665.50
-0.45%
BAKKA.OL P/F Bakkafrost
654.50
+0.08%
LND BrasilAgro - Companhia Brasileira de Propriedades Agrícolas
4.9900
0.00%