|
Closing price on 4/1/2024
|
|
Open |
20.10 |
High |
20.50 |
Low |
19.70 |
Volume |
24,612,400 |
Split-adjusted Price |
20.30 |
|
|
SHS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/1/2024
|
+0.20 / +1.00%
|
20.10
|
20.50
|
19.70
|
20.30
|
20.07
|
20.30
|
24,612,400
|
|
3/29/2024
|
-0.50 / -2.43%
|
20.60
|
20.70
|
20.10
|
20.10
|
20.31
|
20.10
|
18,800,000
|
|
3/28/2024
|
+0.10 / +0.49%
|
20.60
|
20.70
|
20.30
|
20.60
|
20.51
|
20.60
|
18,835,100
|
|
3/27/2024
|
+0.10 / +0.49%
|
20.40
|
20.80
|
20.30
|
20.50
|
20.51
|
20.50
|
16,851,600
|
|
3/26/2024
|
+0.30 / +1.49%
|
19.80
|
20.40
|
19.80
|
20.40
|
20.13
|
20.40
|
22,538,100
|
|
3/25/2024
|
+0.10 / +0.50%
|
20.00
|
20.70
|
19.90
|
20.10
|
20.30
|
20.10
|
39,865,700
|
|
3/22/2024
|
+0.10 / +0.50%
|
20.00
|
20.40
|
19.80
|
20.00
|
19.99
|
20.00
|
30,722,900
|
|
3/21/2024
|
+0.70 / +3.65%
|
19.30
|
20.20
|
19.30
|
19.90
|
19.93
|
19.90
|
58,063,000
|
|
3/20/2024
|
+0.40 / +2.13%
|
18.80
|
19.20
|
18.70
|
19.20
|
18.96
|
19.20
|
25,393,900
|
|
3/19/2024
|
-0.10 / -0.53%
|
19.00
|
19.40
|
18.70
|
18.80
|
19.08
|
18.80
|
31,053,900
|
|
3/18/2024
|
-0.20 / -1.05%
|
18.90
|
19.70
|
18.10
|
18.90
|
18.89
|
18.90
|
49,566,600
|
|
3/15/2024
|
0.00 / 0.00%
|
19.10
|
19.30
|
18.70
|
19.10
|
18.98
|
19.10
|
29,215,700
|
|
3/14/2024
|
+0.60 / +3.24%
|
18.20
|
19.40
|
18.20
|
19.10
|
18.94
|
19.10
|
63,513,100
|
|
3/13/2024
|
+0.80 / +4.52%
|
17.30
|
18.60
|
17.30
|
18.50
|
18.07
|
18.50
|
32,524,100
|
|
3/12/2024
|
-0.30 / -1.67%
|
18.00
|
18.10
|
17.60
|
17.70
|
17.83
|
17.70
|
18,896,600
|
|
3/11/2024
|
-0.50 / -2.70%
|
18.50
|
18.60
|
17.80
|
18.00
|
18.24
|
18.00
|
25,528,400
|
|
3/8/2024
|
-0.20 / -1.07%
|
18.70
|
19.10
|
18.40
|
18.50
|
18.73
|
18.50
|
40,070,100
|
|
3/7/2024
|
+0.90 / +5.06%
|
16.10
|
18.90
|
16.10
|
18.70
|
18.38
|
18.70
|
62,649,100
|
|
3/6/2024
|
-0.40 / -2.20%
|
18.20
|
18.30
|
17.70
|
17.80
|
17.92
|
17.80
|
21,581,100
|
|
3/5/2024
|
+0.10 / +0.55%
|
16.80
|
18.20
|
16.80
|
18.20
|
18.04
|
18.20
|
18,027,975
|
|
3/4/2024
|
+0.10 / +0.56%
|
17.90
|
18.50
|
17.50
|
18.10
|
18.25
|
18.10
|
22,913,300
|
|
3/1/2024
|
+0.30 / +1.69%
|
17.80
|
18.20
|
17.70
|
18.00
|
18.01
|
18.00
|
34,493,800
|
|
2/29/2024
|
+0.10 / +0.57%
|
17.60
|
18.10
|
17.60
|
17.70
|
17.82
|
17.70
|
36,947,274
|
|
2/28/2024
|
-0.30 / -1.68%
|
17.40
|
18.00
|
17.40
|
17.60
|
17.69
|
17.60
|
15,214,700
|
|
2/27/2024
|
+0.10 / +0.56%
|
17.50
|
18.10
|
17.50
|
17.90
|
17.85
|
17.90
|
14,090,900
|
|
2/26/2024
|
+0.50 / +2.89%
|
17.20
|
17.80
|
16.80
|
17.80
|
17.47
|
17.80
|
20,435,800
|
|
2/23/2024
|
-0.40 / -2.26%
|
16.70
|
17.80
|
16.10
|
17.30
|
17.51
|
17.30
|
25,801,700
|
|
2/22/2024
|
-0.20 / -1.12%
|
17.90
|
18.10
|
17.70
|
17.70
|
17.87
|
17.70
|
11,777,000
|
|
2/21/2024
|
-0.10 / -0.56%
|
18.10
|
18.20
|
17.80
|
17.90
|
17.88
|
17.90
|
18,567,674
|
|
2/20/2024
|
+0.10 / +0.56%
|
16.60
|
18.30
|
16.60
|
18.00
|
18.07
|
18.00
|
23,525,500
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:45:01 AM
|
|
|
|
|