|
|
Closing price on 10/3/2024
|
|
| Open |
16.20 |
| High |
16.40 |
| Low |
15.80 |
| Volume |
15,625,600 |
| Split-adjusted Price |
15.90 |
|
|
SHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/3/2024
|
-0.30 / -1.85%
|
16.20
|
16.40
|
15.80
|
15.90
|
16.08
|
15.90
|
15,625,600
|
|
|
10/2/2024
|
0.00 / 0.00%
|
16.20
|
16.40
|
16.00
|
16.20
|
16.17
|
16.20
|
9,436,100
|
|
|
10/1/2024
|
+0.60 / +3.85%
|
15.60
|
16.60
|
15.60
|
16.20
|
16.23
|
16.20
|
59,880,200
|
|
|
9/30/2024
|
0.00 / 0.00%
|
15.60
|
15.90
|
15.50
|
15.60
|
15.69
|
15.60
|
8,477,800
|
|
|
9/27/2024
|
-0.10 / -0.64%
|
15.70
|
15.90
|
15.50
|
15.60
|
15.71
|
15.60
|
21,462,100
|
|
|
9/26/2024
|
+0.10 / +0.64%
|
14.40
|
15.90
|
14.40
|
15.70
|
15.70
|
15.70
|
8,809,800
|
|
|
9/25/2024
|
+0.30 / +1.96%
|
13.80
|
15.80
|
13.80
|
15.60
|
15.58
|
15.60
|
12,599,100
|
|
|
9/24/2024
|
+0.20 / +1.32%
|
15.20
|
15.30
|
15.00
|
15.30
|
15.17
|
15.30
|
5,530,700
|
|
|
9/23/2024
|
-0.20 / -1.31%
|
15.20
|
15.40
|
14.90
|
15.10
|
15.20
|
15.10
|
5,626,200
|
|
|
9/20/2024
|
0.00 / 0.00%
|
15.40
|
15.70
|
15.20
|
15.30
|
15.43
|
15.30
|
7,845,200
|
|
|
9/19/2024
|
0.00 / 0.00%
|
13.80
|
15.50
|
13.80
|
15.30
|
15.26
|
15.30
|
6,275,800
|
|
|
9/18/2024
|
+0.30 / +2.00%
|
14.90
|
15.60
|
14.90
|
15.30
|
15.31
|
15.30
|
11,460,600
|
|
|
9/17/2024
|
+0.40 / +2.74%
|
13.50
|
15.10
|
13.50
|
15.00
|
14.81
|
15.00
|
6,083,600
|
|
|
9/16/2024
|
-0.20 / -1.35%
|
13.70
|
15.00
|
13.70
|
14.60
|
14.74
|
14.60
|
4,112,600
|
|
|
9/13/2024
|
+0.10 / +0.68%
|
14.60
|
15.10
|
14.00
|
14.80
|
14.86
|
14.80
|
7,661,500
|
|
|
9/12/2024
|
-0.10 / -0.68%
|
14.50
|
15.10
|
13.50
|
14.70
|
14.85
|
14.70
|
5,410,100
|
|
|
9/11/2024
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.60
|
14.80
|
14.79
|
14.80
|
5,440,900
|
|
|
9/10/2024
|
-0.40 / -2.63%
|
13.70
|
15.40
|
13.70
|
14.80
|
14.94
|
14.80
|
12,302,500
|
|
|
9/9/2024
|
-0.40 / -2.56%
|
15.60
|
15.80
|
14.80
|
15.20
|
15.17
|
15.20
|
24,045,700
|
|
|
9/6/2024
|
-0.40 / -2.50%
|
15.80
|
16.00
|
15.10
|
15.60
|
15.70
|
15.60
|
9,799,200
|
|
|
9/5/2024
|
0.00 / 0.00%
|
16.00
|
16.30
|
15.80
|
16.00
|
16.07
|
16.00
|
5,619,900
|
|
|
9/4/2024
|
-0.40 / -2.44%
|
16.20
|
16.30
|
16.00
|
16.00
|
16.13
|
16.00
|
8,523,500
|
|
|
8/30/2024
|
0.00 / 0.00%
|
16.30
|
16.50
|
16.10
|
16.40
|
16.27
|
16.40
|
9,828,700
|
|
|
8/29/2024
|
0.00 / 0.00%
|
14.80
|
16.50
|
14.80
|
16.40
|
16.38
|
16.40
|
3,733,400
|
|
|
8/28/2024
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.10
|
16.40
|
16.34
|
16.40
|
10,255,200
|
|
|
8/27/2024
|
-0.30 / -1.80%
|
15.10
|
16.80
|
15.10
|
16.40
|
16.53
|
16.40
|
5,330,600
|
|
|
8/26/2024
|
-0.10 / -0.60%
|
17.00
|
17.20
|
16.60
|
16.70
|
16.93
|
16.70
|
11,229,200
|
|
|
8/23/2024
|
+0.10 / +0.60%
|
18.30
|
18.30
|
16.50
|
16.80
|
16.74
|
16.80
|
10,200,200
|
|
|
8/22/2024
|
+0.20 / +1.21%
|
14.90
|
16.70
|
14.90
|
16.70
|
16.47
|
16.70
|
11,165,700
|
|
|
8/21/2024
|
+0.40 / +2.48%
|
16.20
|
16.50
|
16.00
|
16.50
|
16.23
|
16.50
|
9,948,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|