SHL.DESHL.DEXETRA
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/4/2026 | $40.53 | $41.65 | $40.44 | $41.41 | 1.05M |
| 3/3/2026 | $41.19 | $41.46 | $40.07 | $40.07 | 1.50M |
| 3/2/2026 | $40.50 | $41.62 | $40.33 | $41.37 | 1.54M |
| 2/27/2026 | $42.32 | $42.41 | $42.00 | $42.14 | 1.26M |
| 2/26/2026 | $41.60 | $42.57 | $41.60 | $42.39 | 950,967 |
| 2/25/2026 | $42.02 | $42.10 | $41.60 | $41.74 | 789,182 |
| 2/24/2026 | $41.50 | $42.34 | $41.50 | $42.00 | 1.02M |
| 2/23/2026 | $42.07 | $42.51 | $41.50 | $41.55 | 1.20M |
| 2/20/2026 | $41.60 | $42.53 | $41.47 | $42.35 | 1.50M |
| 2/19/2026 | $41.39 | $41.76 | $41.39 | $41.45 | 1.01M |
| 2/18/2026 | $40.74 | $41.65 | $40.68 | $41.50 | 678,703 |
| 2/17/2026 | $41.00 | $41.24 | $40.82 | $40.83 | 851,860 |
| 2/16/2026 | $40.80 | $41.02 | $40.59 | $40.93 | 1.33M |
| 2/13/2026 | $40.34 | $40.96 | $39.91 | $40.68 | 1.29M |
| 2/12/2026 | $40.31 | $40.88 | $40.21 | $40.36 | 1.10M |
| 2/11/2026 | $40.67 | $40.78 | $39.93 | $40.10 | 1.55M |
| 2/10/2026 | $41.27 | $41.52 | $40.86 | $40.86 | 2.17M |
| 2/9/2026 | $41.38 | $41.38 | $40.59 | $40.80 | 1.91M |
| 2/6/2026 | $41.30 | $41.48 | $40.66 | $41.40 | 2.03M |
| 2/5/2026 | $42.83 | $43.27 | $41.11 | $42.60 | 3.32M |
| 2/4/2026 | $41.95 | $43.10 | $41.95 | $42.80 | 1.25M |
| 2/3/2026 | $43.00 | $43.15 | $42.01 | $42.15 | 1.21M |
| 2/2/2026 | $42.35 | $42.51 | $42.02 | $42.34 | 1.10M |
| 1/30/2026 | $41.89 | $42.42 | $41.75 | $42.17 | 1.02M |
| 1/29/2026 | $42.65 | $43.09 | $42.05 | $42.05 | 948,635 |
| 1/28/2026 | $43.00 | $43.20 | $42.38 | $42.47 | 1.29M |
| 1/27/2026 | $43.36 | $43.43 | $42.91 | $43.20 | 814,071 |
| 1/26/2026 | $43.30 | $43.62 | $43.26 | $43.29 | 880,867 |
| 1/23/2026 | $44.01 | $44.11 | $43.05 | $43.30 | 1.09M |
| 1/22/2026 | $44.91 | $45.00 | $44.00 | $44.11 | 881,884 |
| 1/21/2026 | $44.34 | $44.43 | $43.15 | $43.63 | 1.10M |
| 1/20/2026 | $44.62 | $44.74 | $44.24 | $44.52 | 677,875 |
| 1/19/2026 | $45.02 | $45.02 | $44.45 | $44.65 | 729,576 |
| 1/16/2026 | $46.95 | $47.02 | $46.00 | $46.00 | 654,205 |
| 1/15/2026 | $47.10 | $47.10 | $46.62 | $46.91 | 757,590 |
| 1/14/2026 | $46.88 | $47.22 | $46.62 | $47.22 | 1.07M |
| 1/13/2026 | $46.87 | $47.26 | $46.73 | $47.01 | 1.01M |
| 1/12/2026 | $46.51 | $47.07 | $46.50 | $46.89 | 692,037 |
| 1/9/2026 | $46.36 | $47.15 | $46.30 | $46.71 | 884,979 |
| 1/8/2026 | $46.26 | $46.74 | $45.90 | $46.59 | 855,415 |
| 1/7/2026 | $46.18 | $46.45 | $45.97 | $46.40 | 1.17M |
| 1/6/2026 | $44.99 | $46.10 | $44.98 | $45.99 | 1.77M |
| 1/5/2026 | $44.08 | $45.08 | $44.02 | $45.07 | 876,314 |
| 1/2/2026 | $44.87 | $44.90 | $44.14 | $44.58 | 941,289 |
| 12/30/2025 | $44.60 | $44.92 | $44.53 | $44.92 | 344,674 |
| 12/29/2025 | $44.74 | $44.90 | $44.51 | $44.65 | 667,314 |
| 12/23/2025 | $44.61 | $44.80 | $44.44 | $44.69 | 620,506 |
| 12/22/2025 | $44.58 | $44.87 | $44.34 | $44.87 | 813,851 |
| 12/19/2025 | $44.63 | $44.72 | $44.31 | $44.60 | 2.78M |
| 12/18/2025 | $44.44 | $44.83 | $44.08 | $44.60 | 1.23M |
| 12/17/2025 | $44.48 | $44.65 | $43.87 | $44.42 | 1.22M |
| 12/16/2025 | $44.27 | $44.82 | $44.20 | $44.41 | 1.18M |
| 12/15/2025 | $43.89 | $44.80 | $43.73 | $44.16 | 1.31M |
| 12/12/2025 | $43.57 | $44.10 | $43.44 | $44.09 | 1.04M |
| 12/11/2025 | $43.21 | $43.75 | $43.13 | $43.66 | 502,921 |
| 12/10/2025 | $43.10 | $43.80 | $42.83 | $43.21 | 1.14M |
| 12/9/2025 | $43.19 | $43.80 | $43.02 | $43.75 | 1.30M |
| 12/8/2025 | $43.32 | $43.67 | $43.14 | $43.41 | 2.55M |
| 12/5/2025 | $42.86 | $43.51 | $42.70 | $43.51 | 1.45M |