Chord Energy Corp (CHRD) stock
CHRDNasdaqCrude Petroleum & Natural GasFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 15/3043% below fair value
$156.99+3.36 (+2.19%)
Close on Oct 30, 2026Market cap $8.59BP/E –Yield 3.31%
Price history
Chord Energy share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$156.99
+2.19% on the day
52-week range
$84.25 – $159.96
-1.9% from the high
Change over 52 weeks
+74.0%
From $90.23 on Oct 30, 2025
Average volume
740,230
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $156.44 | $159.96 | $151.78 | $156.99 | -0.72% | 3,244,325 |
| Oct 19, 2026 | $152.96 | $159.05 | $146.00 | $158.13 | +2.31% | 4,290,531 |
| Oct 12, 2026 | $143.12 | $154.90 | $142.99 | $154.56 | +9.20% | 3,128,068 |
| Oct 5, 2026 | $137.23 | $144.60 | $134.70 | $141.54 | +3.31% | 3,088,959 |
| Sep 28, 2026 | $138.86 | $138.86 | $132.69 | $137.01 | +0.54% | 3,455,496 |
| Sep 21, 2026 | $143.29 | $143.29 | $135.10 | $136.27 | -5.69% | 3,308,844 |
| Sep 14, 2026 | $155.40 | $157.06 | $143.60 | $144.49 | -4.95% | 4,526,515 |
| Sep 8, 2026 | $147.92 | $154.00 | $146.05 | $152.01 | +3.84% | 2,775,969 |
| Aug 31, 2026 | $149.77 | $151.77 | $144.60 | $146.39 | +0.27% | 2,862,850 |
| Aug 24, 2026 | $146.38 | $147.90 | $138.13 | $146.00 | -1.25% | 3,267,112 |
| Aug 17, 2026 | $137.32 | $153.00 | $136.58 | $147.85 | +7.67% | 3,457,859 |
| Aug 10, 2026 | $134.13 | $140.67 | $132.84 | $137.32 | +4.55% | 3,414,793 |
| Aug 3, 2026 | $136.63 | $140.15 | $128.35 | $131.35 | -6.43% | 4,763,562 |
| Jul 27, 2026 | $133.73 | $140.94 | $128.10 | $140.38 | +1.46% | 3,534,359 |
| Jul 20, 2026 | $126.21 | $141.84 | $125.97 | $138.36 | +8.01% | 4,138,106 |
| Jul 13, 2026 | $119.93 | $128.25 | $119.38 | $128.10 | +9.12% | 3,853,636 |
| Jul 6, 2026 | $112.23 | $123.29 | $111.48 | $117.39 | +3.59% | 3,980,991 |
| Jun 29, 2026 | $118.58 | $119.03 | $111.25 | $113.32 | -2.80% | 3,543,863 |
| Jun 22, 2026 | $122.50 | $126.22 | $115.56 | $116.59 | -5.30% | 4,953,868 |
| Jun 15, 2026 | $127.66 | $129.33 | $121.63 | $123.12 | -9.03% | 5,062,029 |
| Jun 8, 2026 | $137.28 | $141.22 | $131.72 | $135.34 | +0.41% | 3,058,109 |
| Jun 1, 2026 | $135.51 | $142.22 | $134.73 | $134.79 | +2.21% | 2,843,644 |
| May 26, 2026 | $141.37 | $143.32 | $130.25 | $131.87 | -8.41% | 2,890,229 |
| May 18, 2026 | $148.16 | $151.95 | $140.00 | $143.98 | -2.97% | 4,674,442 |
| May 11, 2026 | $139.45 | $148.77 | $138.11 | $148.39 | +8.76% | 3,181,789 |
| May 4, 2026 | $145.47 | $150.50 | $132.82 | $136.44 | -5.94% | 4,038,132 |
| Apr 27, 2026 | $137.34 | $146.69 | $136.33 | $145.06 | +7.21% | 3,779,831 |
| Apr 20, 2026 | $125.42 | $137.71 | $124.22 | $135.31 | +9.49% | 3,495,993 |
| Apr 13, 2026 | $137.11 | $138.03 | $119.92 | $123.58 | -7.89% | 4,164,598 |
| Apr 6, 2026 | $141.94 | $146.25 | $129.83 | $134.17 | -5.51% | 5,946,220 |
| Mar 30, 2026 | $147.10 | $148.42 | $134.68 | $142.00 | -2.30% | 4,106,302 |
| Mar 23, 2026 | $127.41 | $146.93 | $126.67 | $145.35 | +10.19% | 4,992,678 |
| Mar 16, 2026 | $123.71 | $133.29 | $120.78 | $131.91 | +6.85% | 7,641,671 |
| Mar 9, 2026 | $123.11 | $127.56 | $116.98 | $123.45 | +1.72% | 8,392,789 |
| Mar 2, 2026 | $113.38 | $122.46 | $109.78 | $121.36 | +11.99% | 7,796,219 |
| Feb 23, 2026 | $105.47 | $108.90 | $101.54 | $108.37 | +2.84% | 5,245,129 |
| Feb 17, 2026 | $102.21 | $105.96 | $97.40 | $105.38 | +3.29% | 4,312,277 |
| Feb 9, 2026 | $102.29 | $104.19 | $97.96 | $102.02 | -0.85% | 2,849,048 |
| Feb 2, 2026 | $96.39 | $103.35 | $94.82 | $102.89 | +2.64% | 3,859,321 |
| Jan 26, 2026 | $97.03 | $103.43 | $94.81 | $100.24 | +4.93% | 3,804,508 |
| Jan 20, 2026 | $92.87 | $97.50 | $90.72 | $95.53 | +3.50% | 2,715,686 |
| Jan 12, 2026 | $92.14 | $96.25 | $90.07 | $92.30 | +0.18% | 4,768,402 |
| Jan 5, 2026 | $96.02 | $96.42 | $87.35 | $92.13 | -2.69% | 4,181,336 |
| Dec 29, 2025 | $90.64 | $95.04 | $90.40 | $94.68 | +5.15% | 2,644,383 |
| Dec 22, 2025 | $91.13 | $92.80 | $89.15 | $90.04 | -0.13% | 1,504,420 |
| Dec 15, 2025 | $97.31 | $97.31 | $89.71 | $90.16 | -7.40% | 3,662,359 |
| Dec 8, 2025 | $96.66 | $101.13 | $95.50 | $97.36 | -0.30% | 2,965,758 |
| Dec 1, 2025 | $93.98 | $99.89 | $92.10 | $97.65 | +4.04% | 3,056,367 |
| Nov 24, 2025 | $91.06 | $94.29 | $90.66 | $93.86 | +2.49% | 2,287,747 |
| Nov 17, 2025 | $92.78 | $94.93 | $87.72 | $91.58 | -1.64% | 4,264,589 |
| Nov 10, 2025 | $87.96 | $93.44 | $86.28 | $93.11 | +6.53% | 3,788,725 |
| Nov 3, 2025 | $90.80 | $91.21 | $84.25 | $87.40 | -3.66% | 4,996,884 |
| Oct 27, 2025 | $93.07 | $94.16 | $89.76 | $90.72 | -1.90% | 3,163,291 |
| Oct 20, 2025 | $90.45 | $93.90 | $88.31 | $92.48 | +3.05% | 2,747,993 |
| Oct 13, 2025 | $91.77 | $92.69 | $87.62 | $89.74 | -0.94% | 3,553,670 |
| Oct 6, 2025 | $99.76 | $100.87 | $90.41 | $90.59 | -8.61% | 3,668,492 |
| Sep 29, 2025 | $103.49 | $103.49 | $97.28 | $99.13 | -5.17% | 3,935,956 |
| Sep 22, 2025 | $99.93 | $107.04 | $99.40 | $104.53 | +4.14% | 4,103,095 |
| Sep 15, 2025 | $104.12 | $107.09 | $100.09 | $100.37 | -3.64% | 5,898,026 |
| Sep 8, 2025 | $104.27 | $106.75 | $101.45 | $104.16 | +0.72% | 4,491,619 |
| Sep 2, 2025 | $109.61 | $111.66 | $102.63 | $103.42 | -5.89% | 4,228,575 |
| Aug 25, 2025 | $105.69 | $110.87 | $104.73 | $109.89 | +3.74% | 3,251,575 |
| Aug 18, 2025 | $101.39 | $106.66 | $99.64 | $105.93 | +3.74% | 3,604,016 |
| Aug 11, 2025 | $101.45 | $103.73 | $99.28 | $102.11 | +1.04% | 4,405,150 |
| Aug 4, 2025 | $104.92 | $108.76 | $99.24 | $101.06 | -4.53% | 4,920,006 |
| Jul 28, 2025 | $110.50 | $114.42 | $105.49 | $105.86 | -2.63% | 3,160,606 |
| Jul 21, 2025 | $106.71 | $111.14 | $105.24 | $108.72 | +2.18% | 2,966,119 |
| Jul 14, 2025 | $108.75 | $108.77 | $102.00 | $106.40 | -2.56% | 2,337,574 |
| Jul 7, 2025 | $104.00 | $109.64 | $101.76 | $109.19 | +4.60% | 3,610,223 |
| Jun 30, 2025 | $98.75 | $104.86 | $96.25 | $104.39 | +5.76% | 3,706,074 |
| Jun 23, 2025 | $105.25 | $105.50 | $96.98 | $98.70 | -5.17% | 3,980,787 |
| Jun 16, 2025 | $104.49 | $108.31 | $103.04 | $104.08 | -1.85% | 4,533,354 |
| Jun 9, 2025 | $95.51 | $106.56 | $95.16 | $106.04 | +11.75% | 3,804,000 |
| Jun 2, 2025 | $92.57 | $98.00 | $90.46 | $94.89 | +5.43% | 3,693,393 |
| May 26, 2025 | $88.56 | $92.22 | $88.56 | $90.00 | +0.39% | 3,282,668 |
| May 19, 2025 | $95.50 | $96.05 | $88.27 | $89.65 | -7.26% | 3,090,365 |
| May 12, 2025 | $98.70 | $100.47 | $93.84 | $96.67 | +3.90% | 3,904,411 |
| May 5, 2025 | $91.18 | $95.92 | $88.35 | $93.04 | -0.26% | 5,143,455 |
| Apr 28, 2025 | $94.31 | $95.51 | $89.11 | $93.28 | -1.42% | 3,640,988 |
| Apr 21, 2025 | $92.77 | $97.40 | $90.88 | $94.62 | +0.20% | 3,107,212 |
| Apr 14, 2025 | $91.74 | $95.18 | $86.66 | $94.43 | +5.70% | 2,915,138 |
| Apr 7, 2025 | $84.37 | $96.27 | $79.83 | $89.34 | +1.73% | 7,970,847 |
| Mar 31, 2025 | $111.17 | $113.82 | $86.70 | $87.82 | -21.40% | 5,174,737 |
| Mar 24, 2025 | $110.53 | $115.37 | $110.26 | $111.73 | +1.84% | 3,109,601 |
| Mar 17, 2025 | $106.50 | $112.00 | $106.35 | $109.71 | +3.30% | 6,394,708 |
| Mar 10, 2025 | $104.23 | $106.56 | $101.92 | $106.21 | +2.49% | 4,965,299 |
| Mar 3, 2025 | $115.00 | $115.24 | $99.40 | $103.63 | -9.34% | 6,820,769 |
| Feb 24, 2025 | $111.93 | $116.09 | $108.35 | $114.30 | +2.36% | 5,175,719 |
| Feb 18, 2025 | $111.55 | $115.78 | $109.12 | $111.67 | +0.67% | 3,954,039 |
| Feb 10, 2025 | $110.50 | $116.24 | $108.31 | $110.93 | +1.42% | 3,393,782 |
| Feb 3, 2025 | $112.42 | $112.95 | $107.24 | $109.38 | -2.73% | 4,955,420 |
| Jan 27, 2025 | $117.67 | $119.77 | $111.50 | $112.45 | -4.27% | 3,771,455 |
| Jan 21, 2025 | $125.00 | $126.30 | $117.24 | $117.46 | -7.01% | 2,767,166 |
| Jan 13, 2025 | $123.30 | $129.32 | $123.30 | $126.31 | +2.04% | 3,032,776 |
| Jan 6, 2025 | $121.54 | $127.10 | $120.81 | $123.78 | +2.34% | 2,845,332 |
| Dec 30, 2024 | $112.65 | $121.31 | $111.64 | $120.95 | +7.92% | 2,398,094 |
| Dec 23, 2024 | $110.40 | $113.63 | $109.59 | $112.07 | +1.12% | 2,237,752 |
| Dec 16, 2024 | $117.83 | $118.35 | $109.71 | $110.83 | -7.08% | 6,439,404 |
| Dec 9, 2024 | $119.02 | $121.36 | $117.10 | $119.28 | +1.77% | 3,962,586 |
| Dec 2, 2024 | $127.72 | $129.00 | $115.96 | $117.20 | -8.09% | 4,543,004 |
| Nov 25, 2024 | $134.00 | $134.09 | $126.24 | $127.52 | -5.14% | 6,499,685 |
| Nov 18, 2024 | $128.75 | $134.54 | $127.65 | $134.43 | +5.62% | 4,401,397 |
| Nov 11, 2024 | $131.52 | $133.04 | $126.58 | $127.28 | -3.58% | 3,957,003 |
| Nov 4, 2024 | $124.52 | $136.38 | $124.22 | $132.01 | +6.63% | 5,745,721 |
| Oct 28, 2024 | $125.16 | $128.45 | $123.30 | $123.80 | -3.92% | 3,797,578 |
| Oct 21, 2024 | $130.63 | $132.17 | $126.86 | $128.85 | -0.87% | 3,421,031 |
| Oct 14, 2024 | $132.91 | $133.74 | $126.38 | $129.98 | -2.79% | 4,067,215 |
| Oct 7, 2024 | $137.08 | $139.26 | $131.01 | $133.71 | -2.01% | 3,552,968 |
| Sep 30, 2024 | $130.05 | $137.88 | $128.25 | $136.45 | +4.32% | 3,832,189 |
| Sep 23, 2024 | $137.76 | $140.16 | $126.97 | $130.80 | -4.34% | 4,386,919 |
| Sep 16, 2024 | $134.53 | $139.25 | $133.38 | $136.73 | +2.00% | 4,973,928 |
| Sep 9, 2024 | $134.97 | $135.13 | $129.75 | $134.05 | -0.24% | 4,102,598 |
| Sep 3, 2024 | $145.75 | $146.02 | $133.96 | $134.37 | -9.47% | 3,956,418 |
| Aug 26, 2024 | $152.60 | $154.75 | $145.36 | $148.43 | -1.05% | 3,687,714 |
| Aug 19, 2024 | $153.64 | $155.89 | $146.73 | $150.00 | -2.02% | 2,981,794 |
| Aug 12, 2024 | $152.18 | $156.12 | $151.00 | $153.10 | +1.28% | 3,401,679 |
| Aug 5, 2024 | $150.00 | $157.85 | $145.53 | $151.16 | -3.02% | 5,479,367 |
| Jul 29, 2024 | $173.26 | $173.56 | $155.15 | $155.87 | -9.70% | 3,174,658 |
| Jul 22, 2024 | $175.55 | $175.55 | $170.15 | $172.62 | -1.67% | 3,546,690 |
| Jul 15, 2024 | $173.10 | $181.17 | $172.39 | $175.55 | +2.07% | 2,962,766 |
| Jul 8, 2024 | $169.42 | $172.46 | $167.26 | $171.99 | +1.47% | 3,235,200 |
| Jul 1, 2024 | $168.51 | $173.90 | $166.58 | $169.50 | +1.09% | 3,719,324 |
| Jun 24, 2024 | $165.10 | $169.65 | $164.02 | $167.68 | +1.94% | 13,276,276 |
| Jun 17, 2024 | $163.34 | $169.10 | $160.02 | $164.49 | +1.27% | 4,980,419 |
| Jun 10, 2024 | $169.84 | $174.75 | $162.12 | $162.42 | -3.87% | 5,162,428 |
| Jun 3, 2024 | $186.81 | $188.02 | $166.05 | $168.96 | -8.87% | 12,762,373 |
| May 28, 2024 | $180.41 | $185.89 | $177.21 | $185.41 | +3.14% | 13,875,263 |
| May 20, 2024 | $181.28 | $182.74 | $175.28 | $179.76 | -0.46% | 3,625,864 |
| May 13, 2024 | $180.72 | $182.85 | $178.86 | $180.59 | +0.61% | 3,526,574 |
| May 6, 2024 | $177.63 | $182.96 | $177.29 | $179.49 | +1.99% | 3,238,467 |
| Apr 29, 2024 | $184.01 | $185.85 | $171.07 | $175.98 | -5.17% | 3,851,778 |
| Apr 22, 2024 | $180.60 | $186.13 | $178.85 | $185.58 | +3.10% | 2,041,771 |
| Apr 15, 2024 | $187.27 | $188.41 | $178.53 | $180.00 | -3.81% | 2,749,971 |
| Apr 8, 2024 | $185.70 | $190.23 | $182.97 | $187.12 | +1.33% | 3,749,774 |
| Apr 1, 2024 | $179.00 | $184.77 | $176.00 | $184.66 | +3.60% | 3,263,457 |
| Mar 25, 2024 | $169.98 | $179.20 | $169.36 | $178.24 | +5.43% | 3,424,820 |
| Mar 18, 2024 | $166.67 | $171.73 | $164.95 | $169.06 | +1.87% | 2,922,611 |
| Mar 11, 2024 | $160.30 | $166.70 | $158.32 | $165.95 | +2.67% | 5,739,145 |
| Mar 4, 2024 | $161.54 | $164.82 | $159.72 | $161.64 | -1.58% | 4,256,379 |
| Feb 26, 2024 | $159.43 | $164.94 | $156.73 | $164.23 | +2.82% | 4,479,551 |
| Feb 20, 2024 | $163.17 | $172.94 | $157.11 | $159.73 | -2.43% | 5,732,758 |
| Feb 12, 2024 | $156.78 | $165.23 | $154.91 | $163.71 | +4.93% | 2,358,808 |
| Feb 5, 2024 | $150.37 | $156.64 | $148.32 | $156.02 | +2.98% | 1,973,754 |
| Jan 29, 2024 | $154.60 | $157.61 | $150.70 | $151.50 | -2.09% | 1,786,833 |
| Jan 22, 2024 | $151.00 | $155.13 | $149.20 | $154.74 | +2.96% | 2,293,861 |
| Jan 16, 2024 | $157.05 | $157.51 | $148.97 | $150.29 | -4.64% | 2,223,304 |
| Jan 8, 2024 | $160.05 | $161.24 | $155.09 | $157.60 | -3.21% | 2,231,359 |
| Jan 2, 2024 | $167.74 | $171.03 | $161.99 | $162.82 | -2.05% | 2,044,545 |
| Dec 26, 2023 | $169.41 | $172.14 | $165.99 | $166.23 | -1.49% | 1,535,052 |
| Dec 18, 2023 | $166.49 | $170.33 | $164.67 | $168.75 | +3.11% | 2,172,521 |
| Dec 11, 2023 | $158.04 | $165.38 | $154.35 | $163.66 | +3.56% | 2,361,267 |
| Dec 4, 2023 | $160.90 | $162.30 | $154.02 | $158.04 | -2.41% | 2,123,911 |
| Nov 27, 2023 | $161.64 | $165.07 | $160.01 | $161.95 | +0.15% | 1,693,998 |
| Nov 20, 2023 | $163.45 | $164.50 | $156.03 | $161.71 | -0.54% | 1,229,528 |
| Nov 13, 2023 | $160.44 | $164.86 | $155.67 | $162.59 | +0.24% | 2,337,438 |
| Nov 6, 2023 | $172.82 | $172.82 | $160.09 | $162.20 | -5.83% | 3,367,595 |
| Oct 30, 2023 | $164.35 | $175.20 | $161.22 | $172.25 | +4.88% | 2,476,491 |
| Oct 23, 2023 | $170.00 | $171.88 | $162.19 | $164.23 | -3.73% | 1,779,949 |
| Oct 16, 2023 | $170.00 | $172.97 | $167.30 | $170.59 | +1.17% | 1,975,006 |
| Oct 9, 2023 | $159.87 | $169.33 | $159.40 | $168.62 | +7.52% | 2,177,206 |
| Oct 2, 2023 | $162.89 | $162.89 | $151.65 | $156.83 | -3.23% | 2,753,334 |
| Sep 25, 2023 | $155.69 | $166.20 | $155.52 | $162.07 | +3.89% | 2,437,445 |
| Sep 18, 2023 | $159.54 | $160.24 | $153.26 | $156.00 | -1.41% | 2,394,347 |
| Sep 11, 2023 | $162.60 | $163.70 | $156.76 | $158.23 | -1.66% | 3,391,498 |
| Sep 5, 2023 | $165.89 | $167.81 | $160.75 | $160.90 | -2.92% | 2,001,886 |
| Aug 28, 2023 | $158.41 | $165.85 | $156.28 | $165.74 | +5.10% | 2,344,050 |
| Aug 21, 2023 | $158.26 | $159.80 | $154.05 | $157.70 | +0.07% | 1,698,771 |
| Aug 14, 2023 | $156.51 | $158.28 | $151.12 | $157.59 | -0.54% | 1,903,531 |
| Aug 7, 2023 | $160.00 | $163.45 | $155.15 | $158.44 | -0.26% | 2,467,417 |
| Jul 31, 2023 | $157.22 | $160.05 | $151.12 | $158.85 | +1.99% | 2,834,701 |
| Jul 24, 2023 | $149.36 | $157.52 | $149.00 | $155.75 | +4.61% | 1,759,404 |
| Jul 17, 2023 | $146.89 | $150.45 | $145.06 | $148.89 | +0.47% | 3,262,384 |
| Jul 10, 2023 | $156.27 | $160.41 | $148.17 | $148.20 | -4.66% | 2,309,379 |
| Jul 3, 2023 | $153.70 | $157.61 | $148.90 | $155.44 | +1.07% | 1,330,703 |
| Jun 26, 2023 | $147.81 | $155.45 | $146.39 | $153.80 | +4.80% | 2,004,358 |
| Jun 20, 2023 | $150.95 | $152.12 | $146.61 | $146.75 | -3.24% | 2,867,310 |
| Jun 12, 2023 | $148.55 | $153.15 | $147.23 | $151.67 | +0.20% | 2,560,931 |
| Jun 5, 2023 | $151.54 | $155.80 | $143.69 | $151.37 | +1.16% | 1,995,797 |
| May 30, 2023 | $146.52 | $150.12 | $142.02 | $149.63 | +0.52% | 1,649,896 |
| May 22, 2023 | $147.74 | $153.12 | $146.58 | $148.85 | +1.28% | 2,430,691 |
| May 15, 2023 | $139.81 | $148.49 | $137.78 | $146.97 | +2.97% | 1,997,282 |
| May 8, 2023 | $141.39 | $143.20 | $138.56 | $142.73 | +2.71% | 1,659,549 |
| May 1, 2023 | $141.66 | $143.25 | $133.34 | $138.97 | -2.36% | 2,293,763 |
| Apr 24, 2023 | $141.87 | $144.81 | $136.12 | $142.33 | +0.10% | 2,167,070 |
| Apr 17, 2023 | $144.94 | $145.77 | $140.10 | $142.19 | -1.81% | 1,666,523 |
| Apr 10, 2023 | $139.37 | $145.52 | $139.37 | $144.81 | +4.31% | 2,419,761 |
| Apr 3, 2023 | $141.59 | $143.71 | $135.88 | $138.83 | +3.14% | 2,067,612 |
| Mar 27, 2023 | $126.39 | $135.34 | $124.65 | $134.60 | +7.76% | 1,987,157 |
| Mar 20, 2023 | $121.97 | $132.24 | $119.10 | $124.91 | +2.80% | 3,342,042 |
| Mar 13, 2023 | $131.61 | $138.77 | $117.05 | $121.51 | -10.68% | 13,386,526 |
| Mar 6, 2023 | $146.31 | $147.25 | $134.27 | $136.04 | -5.51% | 4,696,593 |
| Feb 27, 2023 | $137.00 | $144.22 | $133.95 | $143.97 | +5.72% | 2,870,781 |
| Feb 21, 2023 | $131.98 | $137.90 | $127.33 | $136.18 | +2.28% | 2,680,958 |
| Feb 13, 2023 | $140.95 | $143.61 | $128.75 | $133.15 | -5.69% | 2,221,317 |
| Feb 6, 2023 | $143.00 | $143.43 | $135.34 | $141.18 | -0.97% | 2,167,603 |
| Jan 30, 2023 | $144.73 | $145.62 | $136.23 | $142.56 | -2.41% | 2,248,308 |
| Jan 23, 2023 | $143.50 | $151.19 | $141.30 | $146.08 | +2.65% | 1,424,694 |
| Jan 17, 2023 | $136.12 | $143.69 | $134.77 | $142.31 | +5.97% | 1,351,659 |
| Jan 9, 2023 | $129.32 | $135.83 | $126.67 | $134.29 | +5.12% | 1,517,726 |
| Jan 3, 2023 | $135.07 | $137.48 | $125.57 | $127.75 | -6.62% | 1,445,690 |
| Dec 27, 2022 | $140.73 | $140.73 | $130.91 | $136.81 | -2.16% | 1,020,143 |
| Dec 19, 2022 | $134.65 | $140.04 | $129.53 | $139.83 | +5.56% | 1,347,023 |
| Dec 12, 2022 | $130.98 | $137.89 | $129.72 | $132.46 | +1.02% | 2,408,510 |
| Dec 5, 2022 | $150.51 | $150.95 | $130.31 | $131.12 | -11.31% | 2,335,943 |
| Nov 28, 2022 | $146.88 | $155.30 | $145.11 | $147.84 | -2.29% | 1,767,608 |
| Nov 21, 2022 | $152.05 | $156.12 | $142.60 | $151.30 | -2.42% | 1,248,156 |
| Nov 14, 2022 | $157.24 | $164.80 | $148.25 | $155.05 | -3.11% | 2,002,086 |
| Nov 7, 2022 | $159.15 | $162.63 | $146.86 | $160.03 | +1.80% | 2,144,083 |
| Oct 31, 2022 | $150.21 | $159.97 | $146.00 | $157.20 | +4.06% | 2,517,335 |
| Oct 24, 2022 | $154.89 | $157.64 | $147.59 | $151.07 | -2.35% | 1,618,032 |
| Oct 17, 2022 | $146.49 | $154.80 | $145.50 | $154.71 | +7.65% | 1,810,344 |
| Oct 10, 2022 | $148.45 | $150.14 | $140.62 | $143.72 | -3.19% | 1,474,210 |
| Oct 3, 2022 | $140.92 | $152.42 | $140.87 | $148.46 | +8.55% | 2,780,461 |
| Sep 26, 2022 | $123.76 | $139.44 | $120.72 | $136.77 | +9.72% | 2,174,471 |
| Sep 19, 2022 | $132.08 | $142.50 | $123.77 | $124.65 | -9.37% | 2,010,146 |
| Sep 12, 2022 | $141.67 | $147.61 | $133.50 | $137.54 | -0.99% | 2,791,585 |
| Sep 6, 2022 | $140.56 | $141.70 | $130.30 | $138.91 | -1.48% | 1,371,208 |
| Aug 29, 2022 | $144.50 | $149.80 | $135.00 | $141.00 | -3.11% | 2,287,696 |
| Aug 22, 2022 | $133.09 | $148.63 | $130.65 | $145.53 | +8.00% | 1,961,493 |
| Aug 15, 2022 | $130.80 | $139.68 | $126.80 | $134.75 | -1.83% | 2,202,796 |
| Aug 8, 2022 | $125.75 | $138.34 | $124.14 | $137.26 | +10.01% | 2,307,199 |
| Aug 1, 2022 | $125.70 | $129.40 | $117.58 | $124.77 | -2.71% | 2,120,760 |
| Jul 25, 2022 | $113.68 | $130.78 | $113.68 | $128.24 | +13.35% | 1,785,681 |
| Jul 18, 2022 | $109.03 | $117.02 | $107.41 | $113.14 | +5.14% | 2,048,372 |
| Jul 11, 2022 | $108.42 | $113.19 | $101.30 | $107.61 | -3.05% | 3,125,604 |
| Jul 5, 2022 | $104.81 | $112.08 | $93.35 | $111.00 | +1.56% | 3,919,799 |
| Jun 27, 2022 | $130.54 | $143.39 | $100.53 | $109.30 | -14.64% | 5,317,031 |
| Jun 21, 2022 | $138.97 | $142.52 | $125.61 | $128.04 | -5.69% | 2,694,031 |
| Jun 13, 2022 | $170.87 | $172.35 | $134.68 | $135.76 | -23.01% | 2,473,401 |
| Jun 6, 2022 | $165.54 | $181.34 | $164.34 | $176.34 | +6.85% | 1,757,067 |
| May 31, 2022 | $163.99 | $167.10 | $157.83 | $165.03 | +2.00% | 1,460,728 |
| May 23, 2022 | $142.83 | $161.99 | $140.21 | $161.79 | +13.51% | 1,955,208 |
| May 16, 2022 | $136.82 | $144.44 | $131.04 | $142.53 | +3.69% | 1,219,086 |
| May 9, 2022 | $144.27 | $144.27 | $128.89 | $137.46 | -7.24% | 1,564,564 |
| May 2, 2022 | $131.41 | $148.31 | $126.99 | $148.19 | +11.71% | 1,395,292 |
| Apr 25, 2022 | $132.00 | $138.27 | $126.94 | $132.66 | -3.32% | 1,568,494 |
| Apr 18, 2022 | $151.62 | $154.65 | $135.90 | $137.22 | -9.13% | 1,481,679 |
| Apr 11, 2022 | $146.50 | $152.96 | $142.50 | $151.00 | +1.81% | 1,146,768 |
| Apr 4, 2022 | $151.36 | $154.13 | $142.58 | $148.31 | -1.06% | 1,935,685 |
| Mar 28, 2022 | $151.46 | $152.04 | $141.15 | $149.90 | -3.10% | 1,579,298 |
| Mar 21, 2022 | $152.40 | $155.21 | $147.60 | $154.70 | +3.87% | 1,362,502 |
| Mar 14, 2022 | $141.41 | $152.52 | $132.85 | $148.93 | +5.40% | 2,733,903 |
| Mar 7, 2022 | $147.83 | $158.48 | $138.30 | $141.30 | -2.21% | 2,697,285 |
| Feb 28, 2022 | $126.46 | $144.52 | $125.91 | $144.49 | +13.94% | 1,737,408 |
| Feb 22, 2022 | $128.62 | $130.09 | $121.32 | $126.81 | +0.68% | 1,107,810 |
| Feb 14, 2022 | $137.91 | $138.00 | $125.09 | $125.95 | -8.51% | 1,307,353 |
| Feb 7, 2022 | $143.17 | $145.30 | $129.86 | $137.67 | -4.78% | 2,007,386 |
| Jan 31, 2022 | $134.00 | $147.39 | $128.44 | $144.58 | +7.79% | 1,264,454 |
| Jan 24, 2022 | $122.06 | $139.77 | $118.91 | $134.13 | +6.44% | 1,085,017 |
| Jan 18, 2022 | $142.90 | $144.10 | $124.01 | $126.01 | -9.28% | 1,033,009 |
| Jan 10, 2022 | $132.73 | $140.71 | $127.00 | $138.90 | +4.45% | 1,280,688 |
| Jan 3, 2022 | $126.91 | $138.79 | $125.91 | $132.98 | +5.55% | 1,265,214 |
| Dec 27, 2021 | $122.18 | $134.84 | $119.09 | $125.99 | +3.68% | 1,305,788 |
| Dec 20, 2021 | $115.88 | $122.99 | $112.44 | $121.52 | +1.36% | 685,386 |
| Dec 13, 2021 | $122.49 | $123.83 | $113.46 | $119.89 | -3.52% | 1,348,839 |
| Dec 6, 2021 | $119.52 | $127.30 | $116.36 | $124.27 | +6.20% | 1,126,959 |
| Nov 29, 2021 | $123.85 | $125.14 | $111.08 | $117.02 | -1.80% | 1,212,953 |
| Nov 22, 2021 | $125.16 | $133.20 | $116.91 | $119.16 | -4.71% | 1,220,967 |
| Nov 15, 2021 | $127.30 | $132.98 | $124.21 | $125.05 | -2.11% | 1,659,101 |
| Nov 8, 2021 | $125.60 | $128.96 | $122.15 | $127.74 | +3.02% | 1,556,530 |
| Nov 1, 2021 | $123.69 | $127.53 | $119.16 | $124.00 | +2.82% | 1,363,846 |
| Oct 25, 2021 | $112.41 | $121.71 | $111.77 | $120.60 | +8.60% | 1,691,010 |
| Oct 18, 2021 | $108.14 | $111.71 | $105.62 | $111.05 | +4.22% | 1,016,172 |
| Oct 11, 2021 | $106.53 | $109.00 | $100.57 | $106.55 | +1.48% | 1,113,318 |
| Oct 4, 2021 | $101.33 | $105.43 | $99.23 | $105.00 | +5.32% | 893,459 |
| Sep 27, 2021 | $97.75 | $103.76 | $96.84 | $99.70 | +3.96% | 1,412,556 |
| Sep 20, 2021 | $92.92 | $97.00 | $90.02 | $95.90 | -0.72% | 1,968,245 |
| Sep 13, 2021 | $93.56 | $98.60 | $92.28 | $96.60 | +4.49% | 2,431,212 |
| Sep 7, 2021 | $89.95 | $94.32 | $89.77 | $92.45 | +2.75% | 1,208,555 |
| Aug 30, 2021 | $89.39 | $90.50 | $84.32 | $89.98 | +2.18% | 919,588 |
| Aug 23, 2021 | $84.43 | $89.55 | $82.44 | $88.06 | +9.38% | 748,009 |
| Aug 16, 2021 | $85.86 | $87.80 | $79.31 | $80.51 | -8.10% | 761,920 |
| Aug 9, 2021 | $88.40 | $91.52 | $85.05 | $87.61 | -2.38% | 853,525 |
| Aug 2, 2021 | $91.49 | $93.84 | $84.51 | $89.75 | -2.14% | 846,892 |
| Jul 26, 2021 | $90.54 | $94.88 | $88.50 | $91.71 | +1.53% | 685,561 |
| Jul 19, 2021 | $84.89 | $94.48 | $81.59 | $90.33 | +2.32% | 1,266,795 |
| Jul 12, 2021 | $100.87 | $102.61 | $87.67 | $88.28 | -13.28% | 1,368,886 |
| Jul 6, 2021 | $105.01 | $106.98 | $95.00 | $101.80 | -3.11% | 1,490,637 |
| Jun 28, 2021 | $99.24 | $107.65 | $92.14 | $105.07 | +5.20% | 1,443,124 |
| Jun 21, 2021 | $97.84 | $104.60 | $97.40 | $99.88 | +2.06% | 4,235,848 |
| Jun 14, 2021 | $95.00 | $101.52 | $91.30 | $97.86 | +3.12% | 2,132,155 |
| Jun 7, 2021 | $91.69 | $95.62 | $90.20 | $94.90 | +4.18% | 1,118,382 |
| Jun 1, 2021 | $89.50 | $95.20 | $88.77 | $91.09 | +2.80% | 978,933 |
| May 24, 2021 | $86.67 | $89.46 | $81.40 | $88.61 | +3.50% | 1,186,430 |
| May 17, 2021 | $71.32 | $86.36 | $71.32 | $85.61 | +19.72% | 2,478,221 |
| May 10, 2021 | $77.07 | $80.42 | $71.24 | $71.51 | -6.51% | 1,535,752 |
| May 3, 2021 | $78.10 | $81.24 | $73.94 | $76.49 | -1.46% | 1,829,377 |
| Apr 26, 2021 | $72.38 | $78.39 | $71.58 | $77.62 | +7.12% | 1,389,948 |
| Apr 19, 2021 | $72.00 | $74.41 | $69.73 | $72.46 | +0.78% | 1,120,420 |
| Apr 12, 2021 | $69.78 | $72.66 | $65.33 | $71.90 | +3.08% | 1,248,963 |
| Apr 5, 2021 | $61.17 | $69.75 | $59.61 | $69.75 | +13.53% | 1,142,806 |
| Mar 29, 2021 | $61.18 | $61.90 | $58.67 | $61.44 | -0.90% | 643,490 |
| Mar 22, 2021 | $58.83 | $65.58 | $58.83 | $62.00 | +6.27% | 981,269 |
| Mar 15, 2021 | $59.92 | $62.91 | $56.36 | $58.34 | -2.77% | 2,272,053 |
| Mar 8, 2021 | $58.03 | $60.30 | $55.30 | $60.00 | +2.25% | 982,940 |
| Mar 1, 2021 | $58.71 | $61.17 | $56.34 | $58.68 | +3.20% | 1,038,808 |
| Feb 22, 2021 | $52.76 | $60.01 | $51.05 | $56.86 | +9.37% | 1,502,767 |
| Feb 16, 2021 | $50.57 | $54.82 | $50.00 | $51.99 | +4.33% | 756,303 |
| Feb 8, 2021 | $46.73 | $51.86 | $45.99 | $49.83 | +10.44% | 1,265,470 |
| Feb 1, 2021 | $37.61 | $45.61 | $37.61 | $45.12 | +20.42% | 926,891 |
| Jan 25, 2021 | $38.33 | $40.59 | $34.58 | $37.47 | -4.80% | 1,532,054 |
| Jan 19, 2021 | $44.72 | $45.22 | $38.68 | $39.36 | -11.37% | 695,393 |
| Jan 11, 2021 | $41.86 | $45.87 | $41.26 | $44.41 | +5.14% | 537,045 |
| Jan 4, 2021 | $37.54 | $42.95 | $37.53 | $42.24 | +13.98% | 1,292,705 |
| Dec 28, 2020 | $37.42 | $38.00 | $36.53 | $37.06 | -0.80% | 248,794 |
| Dec 21, 2020 | $37.04 | $39.50 | $37.00 | $37.36 | -3.36% | 571,571 |
| Dec 14, 2020 | $38.91 | $39.60 | $36.97 | $38.66 | +0.36% | 1,506,660 |
| Dec 7, 2020 | $37.48 | $39.95 | $36.98 | $38.52 | +0.92% | 639,597 |
| Nov 30, 2020 | $33.10 | $38.38 | $33.10 | $38.17 | +11.84% | 1,368,890 |
| Nov 23, 2020 | $32.45 | $35.13 | $30.01 | $34.13 | +10.10% | 1,172,957 |
| Nov 16, 2020 | $0.12 | $31.92 | $0.11 | $31.00 | +25754.88% | 19,015,105 |
| Nov 9, 2020 | $0.101 | $0.178 | $0.081 | $0.1199 | +20.02% | 104,248,492 |
| Nov 2, 2020 | $0.1199 | $0.12 | $0.09 | $0.0999 | -9.18% | 25,407,540 |
| Oct 26, 2020 | $0.1199 | $0.12 | $0.11 | $0.11 | -6.78% | 21,938,976 |
| Oct 19, 2020 | $0.113 | $0.139 | $0.11 | $0.118 | +5.36% | 30,201,279 |
| Oct 12, 2020 | $0.075 | $0.152 | $0.0721 | $0.112 | -27.74% | 134,179,178 |
| Oct 5, 2020 | $0.1935 | $0.1939 | $0.1503 | $0.155 | -9.41% | 316,252,700 |
| Sep 28, 2020 | $0.4173 | $0.421 | $0.1711 | $0.1711 | -58.56% | 405,729,280 |
| Sep 21, 2020 | $0.4416 | $0.454 | $0.36 | $0.4129 | -16.26% | 88,163,830 |
| Sep 14, 2020 | $0.39 | $0.6314 | $0.375 | $0.4931 | +31.42% | 190,601,610 |
| Sep 8, 2020 | $0.5201 | $0.5211 | $0.37 | $0.3752 | -29.74% | 72,984,650 |
| Aug 31, 2020 | $0.5952 | $0.602 | $0.50 | $0.534 | -11.65% | 72,801,981 |
| Aug 24, 2020 | $0.6288 | $0.6479 | $0.5811 | $0.6044 | +0.23% | 52,988,719 |
| Aug 17, 2020 | $0.73 | $0.73 | $0.60 | $0.603 | -17.25% | 60,804,798 |
| Aug 10, 2020 | $0.6817 | $0.81 | $0.6817 | $0.7287 | +6.69% | 82,728,720 |
| Aug 3, 2020 | $0.6307 | $0.9144 | $0.5915 | $0.683 | +6.72% | 181,606,290 |
| Jul 27, 2020 | $0.714 | $0.72 | $0.63 | $0.64 | -8.82% | 54,334,085 |
| Jul 20, 2020 | $0.689 | $0.745 | $0.67 | $0.7019 | +2.68% | 74,188,153 |
| Jul 13, 2020 | $0.72 | $0.79 | $0.65 | $0.6836 | -1.27% | 84,442,450 |
| Jul 6, 2020 | $0.7801 | $0.79 | $0.6332 | $0.6924 | -7.83% | 85,741,810 |
| Jun 29, 2020 | $0.8027 | $0.9399 | $0.75 | $0.7512 | -6.09% | 101,689,510 |
| Jun 22, 2020 | $1.04 | $1.06 | $0.695 | $0.7999 | -19.93% | 208,549,990 |
| Jun 15, 2020 | $1.09 | $1.38 | $0.999 | $0.999 | -15.34% | 235,038,730 |
| Jun 8, 2020 | $1.62 | $2.25 | $0.98 | $1.18 | -6.35% | 578,711,860 |
| Jun 1, 2020 | $0.4711 | $1.30 | $0.466 | $1.26 | +173.56% | 324,344,500 |
| May 26, 2020 | $0.5378 | $0.54 | $0.4572 | $0.4606 | -9.99% | 61,613,680 |
| May 18, 2020 | $0.50 | $0.595 | $0.47 | $0.5117 | +17.55% | 144,644,670 |
| May 11, 2020 | $0.55 | $0.56 | $0.38 | $0.4353 | -27.12% | 122,023,450 |
| May 4, 2020 | $0.5743 | $0.69 | $0.50 | $0.5973 | +0.20% | 132,123,730 |
| Apr 27, 2020 | $0.4907 | $0.789 | $0.4415 | $0.5961 | -2.87% | 346,596,040 |
| Apr 20, 2020 | $0.245 | $0.958 | $0.24 | $0.6137 | +121.95% | 674,887,010 |
| Apr 13, 2020 | $0.363 | $0.3671 | $0.25 | $0.2765 | -19.67% | 107,282,150 |
| Apr 6, 2020 | $0.375 | $0.3896 | $0.3032 | $0.3442 | -8.82% | 109,013,730 |
| Mar 30, 2020 | $0.30 | $0.419 | $0.28 | $0.3775 | +25.83% | 119,512,510 |
| Mar 23, 2020 | $0.4018 | $0.41 | $0.30 | $0.30 | -26.29% | 79,638,230 |
| Mar 16, 2020 | $0.4205 | $0.60 | $0.3201 | $0.407 | -59.30% | 122,616,100 |
| Mar 9, 2020 | $0.6301 | $1.00 | $0.25 | $1.00 | +16.28% | 218,994,740 |
| Mar 2, 2020 | $1.69 | $1.70 | $0.78 | $0.86 | -47.40% | 77,919,817 |
| Feb 24, 2020 | $1.98 | $1.99 | $1.33 | $1.64 | -21.39% | 68,043,354 |
| Feb 18, 2020 | $2.06 | $2.24 | $2.02 | $2.08 | -1.42% | 26,074,873 |
| Feb 10, 2020 | $2.34 | $2.35 | $2.05 | $2.11 | -10.97% | 46,600,476 |
| Feb 3, 2020 | $2.33 | $2.50 | $2.20 | $2.37 | +5.33% | 47,700,674 |
| Jan 27, 2020 | $2.30 | $2.39 | $2.13 | $2.25 | -6.25% | 61,890,537 |
| Jan 21, 2020 | $2.90 | $2.93 | $2.30 | $2.40 | -19.19% | 57,346,490 |
| Jan 13, 2020 | $3.15 | $3.26 | $2.94 | $2.97 | -8.33% | 57,560,543 |
| Jan 6, 2020 | $3.52 | $3.65 | $3.12 | $3.24 | -5.81% | 55,320,923 |
| Dec 30, 2019 | $3.16 | $3.52 | $2.99 | $3.44 | +10.26% | 43,175,758 |
| Dec 23, 2019 | $3.01 | $3.28 | $2.97 | $3.12 | +3.65% | 44,927,967 |
| Dec 16, 2019 | $2.84 | $3.13 | $2.78 | $3.01 | +12.31% | 120,060,870 |
| Dec 9, 2019 | $2.59 | $3.03 | $2.59 | $2.68 | +1.52% | 47,823,187 |
| Dec 2, 2019 | $2.39 | $2.70 | $2.21 | $2.64 | +12.82% | 51,877,822 |
| Nov 25, 2019 | $2.52 | $2.61 | $2.33 | $2.34 | -7.14% | 29,615,986 |
| Nov 18, 2019 | $2.76 | $2.76 | $2.39 | $2.52 | -9.35% | 74,722,090 |
| Nov 11, 2019 | $3.02 | $3.12 | $2.71 | $2.78 | -10.32% | 60,051,347 |
| Nov 4, 2019 | $2.78 | $3.39 | $2.77 | $3.10 | +14.81% | 96,927,490 |
| Oct 28, 2019 | $2.95 | $2.99 | $2.55 | $2.70 | -7.85% | 68,681,719 |
| Oct 21, 2019 | $2.88 | $3.02 | $2.71 | $2.93 | +1.03% | 51,614,539 |
| Oct 14, 2019 | $3.17 | $3.18 | $2.85 | $2.90 | -10.49% | 52,420,000 |
| Oct 7, 2019 | $3.20 | $3.29 | $2.90 | $3.24 | +2.21% | 49,530,148 |
| Sep 30, 2019 | $3.41 | $3.61 | $2.98 | $3.17 | -8.38% | 56,391,020 |
| Sep 23, 2019 | $3.90 | $4.00 | $3.39 | $3.46 | -12.63% | 54,223,875 |
| Sep 16, 2019 | $4.25 | $4.87 | $3.82 | $3.96 | +6.45% | 93,920,390 |
| Sep 9, 2019 | $3.41 | $3.97 | $3.36 | $3.72 | +11.04% | 58,030,501 |
| Sep 3, 2019 | $3.00 | $3.43 | $2.84 | $3.35 | +7.37% | 55,040,025 |
| Aug 26, 2019 | $3.01 | $3.40 | $2.81 | $3.12 | +3.65% | 55,767,681 |
| Aug 19, 2019 | $3.18 | $3.53 | $2.89 | $3.01 | -0.99% | 52,635,154 |
| Aug 12, 2019 | $2.83 | $3.15 | $2.70 | $3.04 | +6.67% | 65,922,840 |
| Aug 5, 2019 | $4.10 | $4.13 | $2.41 | $2.85 | -32.94% | 101,228,810 |
| Jul 29, 2019 | $4.53 | $5.15 | $4.10 | $4.25 | -5.76% | 55,833,497 |
| Jul 22, 2019 | $4.62 | $4.82 | $4.30 | $4.51 | -1.96% | 42,891,637 |
| Jul 15, 2019 | $5.33 | $5.33 | $4.35 | $4.60 | -13.21% | 47,029,047 |
| Jul 8, 2019 | $5.01 | $5.48 | $5.00 | $5.30 | +2.12% | 52,101,850 |
| Jul 1, 2019 | $5.86 | $5.92 | $4.96 | $5.19 | -8.63% | 42,389,814 |
| Jun 24, 2019 | $5.72 | $5.87 | $5.23 | $5.68 | -0.70% | 56,874,020 |
| Jun 17, 2019 | $4.58 | $5.89 | $4.54 | $5.72 | +22.75% | 59,270,750 |
| Jun 10, 2019 | $5.22 | $5.33 | $4.57 | $4.66 | -10.56% | 55,336,675 |
| Jun 3, 2019 | $5.26 | $5.68 | $4.97 | $5.21 | +0.19% | 50,637,428 |
| May 28, 2019 | $5.05 | $5.38 | $4.80 | $5.20 | +3.79% | 59,385,610 |
| May 20, 2019 | $5.30 | $5.88 | $4.80 | $5.01 | -6.53% | 54,420,533 |
| May 13, 2019 | $5.20 | $5.73 | $4.93 | $5.36 | +1.52% | 51,615,532 |
| May 6, 2019 | $5.35 | $5.69 | $5.10 | $5.28 | -4.17% | 61,315,377 |
| Apr 29, 2019 | $6.11 | $6.27 | $5.38 | $5.51 | -10.55% | 57,572,429 |
| Apr 22, 2019 | $6.71 | $7.15 | $6.00 | $6.16 | -6.67% | 52,612,447 |
| Apr 15, 2019 | $6.60 | $6.74 | $6.46 | $6.60 | -0.30% | 35,537,631 |
| Apr 8, 2019 | $6.46 | $6.91 | $6.33 | $6.62 | +3.44% | 61,336,996 |
| Apr 1, 2019 | $6.12 | $6.40 | $5.84 | $6.40 | +5.96% | 49,131,506 |
| Mar 25, 2019 | $5.92 | $6.25 | $5.79 | $6.04 | +1.51% | 34,891,082 |
| Mar 18, 2019 | $5.95 | $6.35 | $5.77 | $5.95 | +0.68% | 47,773,778 |
| Mar 11, 2019 | $5.12 | $5.94 | $5.05 | $5.91 | +16.57% | 61,981,602 |
| Mar 4, 2019 | $5.64 | $5.73 | $4.97 | $5.07 | -8.98% | 52,531,243 |
| Feb 25, 2019 | $6.08 | $6.23 | $5.46 | $5.57 | -9.43% | 58,831,311 |
| Feb 19, 2019 | $6.18 | $6.41 | $6.02 | $6.15 | -1.13% | 35,074,954 |
| Feb 11, 2019 | $5.42 | $6.28 | $5.41 | $6.22 | +12.68% | 36,938,526 |
| Feb 4, 2019 | $6.03 | $6.19 | $5.41 | $5.52 | -9.95% | 47,289,702 |
| Jan 28, 2019 | $6.08 | $6.42 | $5.94 | $6.13 | -2.08% | 41,025,917 |
| Jan 22, 2019 | $6.64 | $6.69 | $5.96 | $6.26 | -7.67% | 47,188,057 |
| Jan 14, 2019 | $6.20 | $6.84 | $6.15 | $6.78 | +7.11% | 43,094,509 |
| Jan 7, 2019 | $6.05 | $6.67 | $5.99 | $6.33 | +4.80% | 61,061,848 |
| Dec 31, 2018 | $5.61 | $6.05 | $5.13 | $6.04 | +10.62% | 44,598,038 |
| Dec 24, 2018 | $4.96 | $5.70 | $4.74 | $5.46 | +8.55% | 47,713,331 |
| Dec 17, 2018 | $5.84 | $6.02 | $4.98 | $5.03 | -14.60% | 66,858,020 |
| Dec 10, 2018 | $6.70 | $6.80 | $5.85 | $5.89 | -14.51% | 60,362,130 |
| Dec 3, 2018 | $7.53 | $7.80 | $6.45 | $6.89 | -3.50% | 52,451,334 |
| Nov 26, 2018 | $7.67 | $7.82 | $7.01 | $7.14 | -4.67% | 49,876,287 |
| Nov 19, 2018 | $8.11 | $8.17 | $7.20 | $7.49 | -9.65% | 38,848,099 |
| Nov 12, 2018 | $9.54 | $9.55 | $8.03 | $8.29 | -11.43% | 55,686,043 |
| Nov 5, 2018 | $10.10 | $10.42 | $8.96 | $9.36 | -5.17% | 54,186,255 |
| Oct 29, 2018 | $10.20 | $10.50 | $9.23 | $9.87 | -3.24% | 57,689,340 |
| Oct 22, 2018 | $12.15 | $12.21 | $9.87 | $10.20 | -16.60% | 42,949,096 |
| Oct 15, 2018 | $12.61 | $12.85 | $11.97 | $12.23 | -1.29% | 35,453,299 |
| Oct 8, 2018 | $13.07 | $13.53 | $11.93 | $12.39 | -7.12% | 46,748,171 |
| Oct 1, 2018 | $14.36 | $14.57 | $13.22 | $13.34 | -5.92% | 34,730,855 |
| Sep 24, 2018 | $13.28 | $14.33 | $13.23 | $14.18 | +9.33% | 40,122,312 |
| Sep 17, 2018 | $12.36 | $13.10 | $12.06 | $12.97 | +5.62% | 30,142,131 |
| Sep 10, 2018 | $12.38 | $12.86 | $11.97 | $12.28 | 0.00% | 29,932,639 |
| Sep 4, 2018 | $13.56 | $13.77 | $11.72 | $12.28 | -8.77% | 26,654,242 |
| Aug 27, 2018 | $13.23 | $13.47 | $12.68 | $13.46 | +1.89% | 22,745,141 |
| Aug 20, 2018 | $12.05 | $13.26 | $12.01 | $13.21 | +9.35% | 25,938,955 |
| Aug 13, 2018 | $12.98 | $12.99 | $11.57 | $12.08 | -7.36% | 38,699,961 |
| Aug 6, 2018 | $12.31 | $13.90 | $12.26 | $13.04 | +6.36% | 47,572,554 |
| Jul 30, 2018 | $12.12 | $12.47 | $11.59 | $12.26 | +2.94% | 29,272,466 |
| Jul 23, 2018 | $12.09 | $12.62 | $11.87 | $11.91 | -1.41% | 26,066,031 |
| Jul 16, 2018 | $12.31 | $12.53 | $11.41 | $12.08 | -3.75% | 31,484,516 |
| Jul 9, 2018 | $13.11 | $13.70 | $12.40 | $12.55 | -5.00% | 33,778,019 |
| Jul 2, 2018 | $12.85 | $13.25 | $12.44 | $13.21 | +1.85% | 20,958,927 |
| Jun 25, 2018 | $13.81 | $13.87 | $12.78 | $12.97 | -5.88% | 46,831,893 |
| Jun 18, 2018 | $12.07 | $13.85 | $11.96 | $13.78 | +14.74% | 41,152,112 |
| Jun 11, 2018 | $12.62 | $13.19 | $11.96 | $12.01 | -6.61% | 43,122,791 |
| Jun 4, 2018 | $13.19 | $13.38 | $12.22 | $12.86 | -2.50% | 45,412,440 |
| May 29, 2018 | $12.03 | $13.70 | $11.98 | $13.19 | +8.56% | 38,911,710 |
| May 21, 2018 | $12.90 | $13.13 | $11.87 | $12.15 | -4.63% | 53,521,485 |
| May 14, 2018 | $11.67 | $12.82 | $11.64 | $12.74 | +9.73% | 40,313,293 |
| May 7, 2018 | $11.48 | $11.99 | $10.77 | $11.61 | +3.48% | 62,529,948 |
| Apr 30, 2018 | $10.69 | $11.25 | $10.64 | $11.22 | +3.89% | 102,788,991 |
| Apr 23, 2018 | $9.95 | $10.94 | $9.91 | $10.80 | +6.30% | 61,803,389 |
| Apr 16, 2018 | $8.84 | $10.40 | $8.70 | $10.16 | +14.54% | 58,948,551 |
| Apr 9, 2018 | $7.92 | $9.08 | $7.79 | $8.87 | +13.43% | 47,725,448 |
| Apr 2, 2018 | $8.04 | $8.29 | $7.61 | $7.82 | -3.46% | 45,483,754 |
| Mar 26, 2018 | $8.41 | $8.54 | $7.97 | $8.10 | -2.29% | 36,983,579 |
| Mar 19, 2018 | $8.13 | $8.61 | $7.85 | $8.29 | +0.48% | 45,006,263 |
| Mar 12, 2018 | $8.30 | $8.43 | $8.01 | $8.25 | -0.96% | 38,317,396 |
| Mar 5, 2018 | $8.25 | $8.74 | $7.91 | $8.33 | -0.12% | 43,509,224 |
| Feb 26, 2018 | $8.87 | $9.13 | $7.79 | $8.34 | -5.23% | 58,269,673 |
| Feb 20, 2018 | $7.97 | $8.82 | $7.78 | $8.80 | +10.97% | 31,679,172 |
| Feb 12, 2018 | $7.88 | $8.12 | $7.56 | $7.93 | +2.19% | 46,211,617 |
| Feb 5, 2018 | $8.10 | $8.65 | $7.31 | $7.76 | -6.84% | 57,149,210 |
| Jan 29, 2018 | $8.94 | $9.13 | $8.31 | $8.33 | -7.75% | 54,070,508 |
| Jan 22, 2018 | $8.90 | $9.39 | $8.88 | $9.03 | +2.15% | 42,755,567 |
| Jan 16, 2018 | $9.27 | $9.40 | $8.71 | $8.84 | -4.64% | 27,967,986 |
| Jan 8, 2018 | $8.77 | $9.63 | $8.47 | $9.27 | +6.43% | 45,730,825 |
| Jan 2, 2018 | $8.53 | $8.92 | $8.39 | $8.71 | +3.57% | 37,689,059 |
| Dec 26, 2017 | $8.11 | $8.49 | $8.05 | $8.41 | +4.34% | 31,320,451 |
| Dec 18, 2017 | $7.91 | $8.29 | $7.74 | $8.06 | +2.81% | 63,534,020 |
| Dec 11, 2017 | $10.10 | $10.25 | $7.57 | $7.84 | -22.07% | 177,224,375 |
| Dec 4, 2017 | $10.41 | $10.70 | $9.56 | $10.06 | -3.82% | 31,400,963 |
| Nov 27, 2017 | $9.90 | $10.87 | $9.26 | $10.46 | +3.98% | 54,328,259 |
| Nov 20, 2017 | $9.76 | $10.23 | $9.45 | $10.06 | +1.11% | 23,213,649 |
| Nov 13, 2017 | $10.73 | $10.91 | $9.62 | $9.95 | -7.70% | 37,158,413 |
| Nov 6, 2017 | $10.34 | $11.39 | $10.34 | $10.78 | +5.17% | 61,713,528 |
| Oct 30, 2017 | $9.05 | $10.28 | $9.04 | $10.25 | +14.02% | 47,897,810 |
| Oct 23, 2017 | $8.78 | $9.05 | $8.31 | $8.99 | +3.21% | 34,068,593 |
| Oct 16, 2017 | $8.59 | $8.93 | $8.46 | $8.71 | +2.71% | 30,739,604 |
| Oct 9, 2017 | $8.43 | $8.69 | $8.17 | $8.48 | +0.95% | 32,575,689 |
| Oct 2, 2017 | $8.70 | $9.20 | $8.29 | $8.40 | -7.89% | 41,527,784 |
| Sep 25, 2017 | $8.84 | $9.41 | $8.77 | $9.12 | +5.80% | 40,640,678 |
| Sep 18, 2017 | $8.23 | $9.10 | $8.23 | $8.62 | +3.61% | 33,986,968 |
| Sep 11, 2017 | $7.12 | $8.64 | $7.08 | $8.32 | +17.18% | 65,027,197 |
| Sep 5, 2017 | $7.58 | $7.90 | $6.98 | $7.10 | -3.92% | 38,847,382 |
| Aug 28, 2017 | $7.24 | $7.47 | $6.69 | $7.39 | +2.07% | 35,830,648 |
| Aug 21, 2017 | $7.26 | $7.39 | $7.04 | $7.24 | -1.50% | 22,699,828 |
| Aug 14, 2017 | $7.94 | $7.97 | $7.08 | $7.35 | -7.31% | 34,099,687 |
| Aug 7, 2017 | $7.95 | $8.37 | $7.65 | $7.93 | -1.49% | 51,357,067 |
| Jul 31, 2017 | $7.99 | $8.06 | $6.90 | $8.05 | +0.75% | 66,038,090 |
| Jul 24, 2017 | $7.54 | $8.39 | $7.31 | $7.99 | +6.68% | 48,489,517 |
| Jul 17, 2017 | $7.83 | $8.33 | $7.47 | $7.49 | -5.07% | 44,657,605 |
| Jul 10, 2017 | $7.35 | $8.17 | $7.30 | $7.89 | +5.76% | 38,410,478 |
| Jul 3, 2017 | $8.15 | $8.50 | $7.11 | $7.46 | -7.33% | 37,691,500 |
| Jun 26, 2017 | $7.75 | $8.22 | $7.65 | $8.05 | +3.87% | 43,418,941 |
| Jun 19, 2017 | $8.19 | $8.37 | $7.36 | $7.75 | -5.14% | 54,646,010 |
| Jun 12, 2017 | $9.46 | $9.76 | $8.13 | $8.17 | -12.62% | 56,417,123 |
| Jun 5, 2017 | $9.56 | $10.27 | $8.71 | $9.35 | -3.61% | 52,309,968 |
| May 30, 2017 | $10.23 | $10.30 | $9.25 | $9.70 | -7.44% | 48,853,354 |
| May 22, 2017 | $12.11 | $12.16 | $10.19 | $10.48 | -12.45% | 54,283,579 |
| May 15, 2017 | $12.44 | $12.51 | $11.28 | $11.97 | +1.27% | 37,907,141 |
| May 8, 2017 | $11.93 | $12.45 | $11.34 | $11.82 | -0.92% | 63,204,660 |
| May 1, 2017 | $11.89 | $12.15 | $10.86 | $11.93 | -0.08% | 43,032,145 |
| Apr 24, 2017 | $11.88 | $12.78 | $11.47 | $11.94 | +1.10% | 43,365,209 |
| Apr 17, 2017 | $13.04 | $13.37 | $11.33 | $11.81 | -9.57% | 53,047,176 |
| Apr 10, 2017 | $14.15 | $14.62 | $12.84 | $13.06 | -6.58% | 35,254,525 |
| Apr 3, 2017 | $14.42 | $15.27 | $13.80 | $13.98 | -1.96% | 39,163,766 |
| Mar 27, 2017 | $12.03 | $14.31 | $11.96 | $14.26 | +15.28% | 38,166,970 |
| Mar 20, 2017 | $12.66 | $13.05 | $12.01 | $12.37 | -3.36% | 34,220,140 |
| Mar 13, 2017 | $12.93 | $13.52 | $12.18 | $12.80 | -1.31% | 41,103,649 |
| Mar 6, 2017 | $14.11 | $14.47 | $12.47 | $12.97 | -8.21% | 41,795,861 |
| Feb 27, 2017 | $14.01 | $14.89 | $13.78 | $14.13 | +1.73% | 38,887,902 |
| Feb 21, 2017 | $14.17 | $14.94 | $13.33 | $13.89 | -0.29% | 42,237,993 |
| Feb 13, 2017 | $14.20 | $14.60 | $13.69 | $13.93 | -2.59% | 27,301,178 |
| Feb 6, 2017 | $14.48 | $14.65 | $13.12 | $14.30 | -1.85% | 38,058,338 |
| Jan 30, 2017 | $14.69 | $14.74 | $13.83 | $14.57 | -2.15% | 39,112,973 |
| Jan 23, 2017 | $14.24 | $15.16 | $14.15 | $14.89 | +2.97% | 32,120,318 |
| Jan 17, 2017 | $14.87 | $15.03 | $14.20 | $14.46 | -2.03% | 26,803,288 |
| Jan 9, 2017 | $15.48 | $15.77 | $14.72 | $14.76 | -5.26% | 35,790,165 |
| Jan 3, 2017 | $15.50 | $16.42 | $15.19 | $15.58 | +2.91% | 30,139,617 |
| Dec 27, 2016 | $15.85 | $16.08 | $14.90 | $15.14 | -3.93% | 19,903,210 |
| Dec 19, 2016 | $15.72 | $16.73 | $15.58 | $15.76 | -0.38% | 41,055,407 |
| Dec 12, 2016 | $16.80 | $17.08 | $14.48 | $15.82 | +2.39% | 70,927,870 |
| Dec 5, 2016 | $15.41 | $15.75 | $14.59 | $15.45 | +2.18% | 44,039,146 |
| Nov 28, 2016 | $12.77 | $15.76 | $11.06 | $15.12 | +19.71% | 97,905,460 |
| Nov 21, 2016 | $12.85 | $13.50 | $12.46 | $12.63 | +2.10% | 48,329,099 |
| Nov 14, 2016 | $11.52 | $12.70 | $11.17 | $12.37 | – | 53,144,623 |
Seasonality
CHRD return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -1.6% | 1.6% | -0.1% | 13.1% | -1.1% | 3.6% | 1.8% | -4.1% | -2.7% | -7.1% | 3441.0% | -0.5% |
| Months up | 6 of 10 | 5 of 10 | 8 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 5 of 9 | 4 of 9 |
| 2026 | 8.1% | 8.1% | 32.6% | 2.4% | -8.6% | -13.3% | 22.8% | 5.7% | -8.9% | 17.1% | ||
| 2025 | -3.8% | 1.6% | -0.1% | -20.0% | 1.1% | 7.6% | 13.9% | 0.9% | -9.6% | -8.7% | 4.9% | -1.2% |
| 2024 | -7.5% | 5.7% | 11.9% | -0.7% | 6.5% | -9.6% | 2.4% | -12.1% | -12.3% | -3.9% | 3.1% | -8.3% |
| 2023 | 4.8% | -6.1% | 3.4% | 5.7% | 2.8% | 7.5% | 2.0% | 3.9% | 0.4% | 2.0% | -0.4% | 2.5% |
| 2022 | 7.5% | -1.7% | 12.6% | -9.3% | 22.4% | -23.4% | 20.2% | 11.4% | -3.4% | 11.9% | 2.0% | -10.3% |
| 2021 | 1.1% | 51.7% | 5.1% | 30.7% | 14.7% | 13.5% | -5.1% | -5.2% | 14.8% | 21.3% | -0.2% | 5.1% |
| 2020 | -31.0% | -27.3% | -78.6% | 101.1% | -34.6% | 62.8% | -14.7% | -13.2% | -49.6% | -60.7% | 30990.9% | 8.4% |
| 2019 | 8.9% | -7.1% | 8.1% | 1.0% | -14.8% | 9.2% | -14.3% | -35.9% | 10.9% | -24.6% | -10.3% | 39.3% |
| 2018 | 3.0% | -9.0% | 2.8% | 36.2% | 18.1% | -0.5% | -5.8% | 10.1% | 5.3% | -29.1% | -29.0% | -22.5% |
| 2017 | -6.6% | 0.1% | 0.7% | -16.3% | -18.3% | -17.5% | -3.4% | -6.2% | 24.9% | 3.6% | 8.3% | -17.8% |