|
Closing price on 10/9/2025
|
|
Open |
26.60 |
High |
27.10 |
Low |
26.50 |
Volume |
5,729,700 |
Split-adjusted Price |
27.10 |
|
|
SHS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/9/2025
|
+0.50 / +1.88%
|
26.60
|
27.10
|
26.50
|
27.10
|
26.81
|
27.10
|
5,729,700
|
|
10/8/2025
|
+0.30 / +1.14%
|
27.00
|
28.20
|
26.10
|
26.60
|
27.10
|
26.60
|
38,130,400
|
|
10/7/2025
|
-0.40 / -1.50%
|
27.00
|
27.40
|
26.20
|
26.30
|
26.61
|
26.30
|
48,780,400
|
|
10/6/2025
|
+2.40 / +9.88%
|
24.30
|
26.70
|
24.30
|
26.70
|
26.15
|
26.70
|
33,043,300
|
|
10/3/2025
|
-0.70 / -2.80%
|
25.10
|
25.10
|
24.30
|
24.30
|
24.66
|
24.30
|
24,720,600
|
|
10/2/2025
|
-0.80 / -3.10%
|
26.10
|
26.20
|
25.00
|
25.00
|
25.41
|
25.00
|
17,205,000
|
|
10/1/2025
|
+0.10 / +0.39%
|
25.60
|
26.60
|
25.60
|
25.80
|
26.14
|
25.80
|
21,492,400
|
|
9/30/2025
|
+0.40 / +1.58%
|
25.40
|
25.90
|
24.60
|
25.70
|
25.34
|
25.70
|
27,571,600
|
|
9/29/2025
|
+0.60 / +2.43%
|
25.20
|
26.50
|
24.60
|
25.30
|
25.07
|
25.30
|
25,135,900
|
|
9/26/2025
|
-0.80 / -3.14%
|
25.50
|
25.70
|
24.50
|
24.70
|
25.04
|
24.70
|
22,067,700
|
|
9/25/2025
|
-0.40 / -1.54%
|
25.90
|
26.30
|
25.40
|
25.50
|
25.77
|
25.50
|
19,050,500
|
|
9/24/2025
|
+1.40 / +5.71%
|
24.70
|
25.90
|
24.10
|
25.90
|
24.86
|
25.90
|
17,767,800
|
|
9/23/2025
|
+0.30 / +1.24%
|
24.50
|
25.00
|
24.20
|
24.50
|
24.62
|
24.50
|
19,270,700
|
|
9/22/2025
|
-0.90 / -3.59%
|
25.10
|
25.40
|
24.00
|
24.20
|
24.49
|
24.20
|
24,548,500
|
|
9/19/2025
|
-0.20 / -0.79%
|
25.30
|
25.70
|
25.10
|
25.10
|
25.36
|
25.10
|
15,074,600
|
|
9/18/2025
|
-0.30 / -1.17%
|
25.40
|
25.90
|
25.00
|
25.30
|
25.40
|
25.30
|
18,168,400
|
|
9/17/2025
|
-0.80 / -3.03%
|
26.40
|
26.50
|
25.60
|
25.60
|
25.95
|
25.60
|
16,791,900
|
|
9/16/2025
|
-0.20 / -0.75%
|
26.80
|
27.40
|
26.30
|
26.40
|
26.83
|
26.40
|
25,736,000
|
|
9/15/2025
|
+0.60 / +2.31%
|
26.00
|
27.00
|
25.80
|
26.60
|
26.55
|
26.60
|
19,411,700
|
|
9/12/2025
|
0.00 / 0.00%
|
26.00
|
26.50
|
25.90
|
26.00
|
26.17
|
26.00
|
13,494,900
|
|
9/11/2025
|
-0.60 / -2.26%
|
26.60
|
26.80
|
24.60
|
26.00
|
25.49
|
26.00
|
37,440,900
|
|
9/10/2025
|
-0.20 / -0.75%
|
27.10
|
27.40
|
26.20
|
26.60
|
26.64
|
26.60
|
19,057,100
|
|
9/9/2025
|
+1.50 / +5.93%
|
25.10
|
26.80
|
24.80
|
26.80
|
25.68
|
26.80
|
28,270,600
|
|
9/8/2025
|
-1.70 / -6.30%
|
27.00
|
27.50
|
25.10
|
25.30
|
26.16
|
25.30
|
57,663,000
|
|
9/5/2025
|
-2.10 / -7.22%
|
29.20
|
29.70
|
27.00
|
27.00
|
28.36
|
27.00
|
33,622,800
|
|
9/4/2025
|
+0.50 / +1.75%
|
28.60
|
29.40
|
28.50
|
29.10
|
29.01
|
29.10
|
20,442,600
|
|
9/3/2025
|
-0.60 / -2.05%
|
29.70
|
30.00
|
28.00
|
28.60
|
28.58
|
28.60
|
35,051,100
|
|
8/29/2025
|
+1.90 / +6.96%
|
27.30
|
29.50
|
27.30
|
29.20
|
28.95
|
29.20
|
44,537,500
|
|
8/28/2025
|
+0.90 / +3.41%
|
26.50
|
27.40
|
25.80
|
27.30
|
26.76
|
27.30
|
36,086,300
|
|
8/27/2025
|
+0.10 / +0.38%
|
26.30
|
27.50
|
26.30
|
26.40
|
26.80
|
26.40
|
39,019,500
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:09:59 AM
|
|
|
|
|