HAS(HAS)
HAS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $94.97 | $95.35 | $93.68 | $93.94 | 2.81M |
| 7/30/2026 | $94.49 | $95.22 | $93.04 | $94.53 | 1.26M |
| 7/29/2026 | $95.64 | $97.00 | $95.07 | $95.17 | 2.00M |
| 7/28/2026 | $92.00 | $96.44 | $91.40 | $96.34 | 4.06M |
| 7/27/2026 | $90.03 | $90.72 | $88.79 | $90.61 | 1.49M |
| 7/24/2026 | $87.43 | $89.00 | $87.25 | $88.79 | 1.68M |
| 7/23/2026 | $88.09 | $88.73 | $86.70 | $87.35 | 2.51M |
| 7/22/2026 | $88.92 | $89.99 | $87.78 | $89.04 | 2.88M |
| 7/21/2026 | $84.51 | $93.05 | $83.91 | $88.78 | 8.06M |
| 7/20/2026 | $82.75 | $83.40 | $81.00 | $81.59 | 5.46M |
| 7/17/2026 | $81.92 | $81.92 | $80.49 | $81.55 | 1.71M |
| 7/16/2026 | $80.80 | $82.25 | $80.80 | $82.09 | 1.79M |
| 7/15/2026 | $79.20 | $80.94 | $78.93 | $80.51 | 1.94M |
| 7/14/2026 | $79.56 | $80.05 | $77.89 | $78.42 | 1.50M |
| 7/13/2026 | $79.21 | $81.26 | $79.21 | $79.53 | 1.51M |
| 7/10/2026 | $77.39 | $79.47 | $77.18 | $78.96 | 1.66M |
| 7/9/2026 | $76.76 | $77.91 | $76.10 | $77.39 | 1.64M |
| 7/8/2026 | $76.41 | $76.41 | $75.19 | $75.86 | 1.89M |
| 7/7/2026 | $78.10 | $78.64 | $76.30 | $76.73 | 2.10M |
| 7/6/2026 | $80.29 | $80.34 | $77.63 | $77.98 | 2.78M |
| 7/2/2026 | $81.71 | $82.48 | $79.73 | $80.15 | 2.88M |
| 7/1/2026 | $83.18 | $83.18 | $81.35 | $81.46 | 1.52M |
| 6/30/2026 | $84.00 | $84.65 | $82.21 | $82.59 | 2.10M |
| 6/29/2026 | $85.08 | $85.90 | $84.20 | $84.44 | 1.41M |
| 6/26/2026 | $84.93 | $86.25 | $84.41 | $85.33 | 2.66M |
| 6/25/2026 | $83.83 | $84.92 | $83.45 | $84.88 | 1.52M |
| 6/24/2026 | $83.07 | $84.64 | $82.44 | $83.28 | 1.63M |
| 6/23/2026 | $84.06 | $84.36 | $82.40 | $82.87 | 2.06M |
| 6/22/2026 | $84.92 | $85.00 | $83.76 | $84.39 | 1.60M |
| 6/18/2026 | $85.37 | $86.59 | $84.30 | $84.74 | 5.90M |
| 6/17/2026 | $84.55 | $85.70 | $82.94 | $83.47 | 1.68M |
| 6/16/2026 | $85.07 | $86.67 | $84.80 | $84.96 | 1.55M |
| 6/15/2026 | $84.76 | $86.03 | $84.16 | $84.99 | 1.87M |
| 6/12/2026 | $84.20 | $84.75 | $83.37 | $83.90 | 1.05M |
| 6/11/2026 | $82.90 | $84.19 | $82.16 | $83.77 | 1.66M |
| 6/10/2026 | $83.79 | $84.20 | $82.16 | $82.29 | 1.67M |
| 6/9/2026 | $83.54 | $84.62 | $83.04 | $84.26 | 1.44M |
| 6/8/2026 | $84.60 | $84.79 | $83.28 | $83.54 | 1.34M |
| 6/5/2026 | $84.36 | $84.98 | $83.80 | $84.18 | 1.51M |
| 6/4/2026 | $85.00 | $85.44 | $83.69 | $84.47 | 2.50M |
| 6/3/2026 | $84.35 | $85.39 | $83.93 | $84.13 | 1.64M |
| 6/2/2026 | $85.61 | $85.94 | $83.14 | $83.88 | 1.74M |
| 6/1/2026 | $84.63 | $85.16 | $82.62 | $85.07 | 2.40M |
| 5/29/2026 | $86.00 | $87.14 | $85.83 | $86.17 | 2.00M |
| 5/28/2026 | $88.04 | $88.05 | $85.91 | $86.38 | 2.52M |
| 5/27/2026 | $88.86 | $89.79 | $87.81 | $87.99 | 2.42M |
| 5/26/2026 | $88.52 | $89.97 | $87.50 | $87.99 | 2.03M |
| 5/22/2026 | $90.08 | $90.36 | $87.85 | $88.10 | 2.23M |
| 5/21/2026 | $88.43 | $91.08 | $87.00 | $90.08 | 2.50M |
| 5/20/2026 | $89.01 | $92.21 | $87.14 | $88.60 | 5.64M |
| 5/19/2026 | $93.72 | $97.46 | $92.11 | $97.18 | 3.04M |
| 5/18/2026 | $95.90 | $96.71 | $93.38 | $93.72 | 2.12M |
| 5/15/2026 | $95.65 | $96.35 | $93.91 | $95.25 | 1.58M |
| 5/14/2026 | $97.48 | $97.48 | $95.17 | $95.65 | 2.67M |
| 5/13/2026 | $94.78 | $95.41 | $93.48 | $94.01 | 1.24M |
| 5/12/2026 | $95.17 | $95.51 | $93.93 | $94.50 | 2.88M |
| 5/11/2026 | $98.10 | $98.40 | $94.59 | $95.19 | 1.47M |
| 5/8/2026 | $97.99 | $98.20 | $96.34 | $97.78 | 1.13M |
| 5/7/2026 | $97.70 | $98.83 | $96.99 | $97.39 | 2.55M |
| 5/6/2026 | $96.09 | $97.70 | $95.83 | $97.48 | 1.46M |
| 5/5/2026 | $94.48 | $95.24 | $93.94 | $94.76 | 902,758 |