|
|
Closing price on 4/28/2023
|
|
| Open |
10.00 |
| High |
10.20 |
| Low |
9.80 |
| Volume |
14,958,100 |
| Split-adjusted Price |
10.10 |
|
|
SHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2023
|
+0.20 / +2.02%
|
10.00
|
10.20
|
9.80
|
10.10
|
10.03
|
10.10
|
14,958,100
|
|
|
4/27/2023
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.89
|
9.90
|
8,411,000
|
|
|
4/26/2023
|
+0.10 / +1.02%
|
9.80
|
9.90
|
9.60
|
9.90
|
9.76
|
9.90
|
16,922,500
|
|
|
4/25/2023
|
-0.40 / -3.92%
|
10.20
|
10.30
|
9.80
|
9.80
|
10.01
|
9.80
|
24,802,900
|
|
|
4/24/2023
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.10
|
10.20
|
10.24
|
10.20
|
12,315,100
|
|
|
4/21/2023
|
0.00 / 0.00%
|
10.20
|
10.60
|
10.10
|
10.20
|
10.36
|
10.20
|
26,893,300
|
|
|
4/20/2023
|
+0.10 / +0.99%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.10
|
10.20
|
11,245,000
|
|
|
4/19/2023
|
-0.30 / -2.88%
|
10.50
|
10.50
|
10.10
|
10.10
|
10.29
|
10.10
|
16,410,100
|
|
|
4/18/2023
|
+0.30 / +2.97%
|
10.00
|
10.40
|
10.00
|
10.40
|
10.20
|
10.40
|
42,842,400
|
|
|
4/17/2023
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.11
|
10.10
|
17,087,600
|
|
|
4/14/2023
|
-0.20 / -1.94%
|
10.30
|
10.60
|
10.10
|
10.10
|
10.33
|
10.10
|
35,064,800
|
|
|
4/13/2023
|
-0.20 / -1.90%
|
10.60
|
10.60
|
10.30
|
10.30
|
10.42
|
10.30
|
21,600,000
|
|
|
4/12/2023
|
-0.10 / -0.94%
|
10.60
|
11.00
|
10.40
|
10.50
|
10.69
|
10.50
|
35,838,200
|
|
|
4/11/2023
|
+0.20 / +1.92%
|
10.40
|
10.60
|
10.10
|
10.60
|
10.36
|
10.60
|
30,402,100
|
|
|
4/10/2023
|
+0.90 / +9.47%
|
9.60
|
10.40
|
9.50
|
10.40
|
10.21
|
10.40
|
69,933,900
|
|
|
4/7/2023
|
+0.20 / +2.15%
|
9.30
|
9.60
|
9.20
|
9.50
|
9.43
|
9.50
|
26,709,000
|
|
|
4/6/2023
|
-0.40 / -4.12%
|
10.00
|
10.00
|
9.30
|
9.30
|
9.58
|
9.30
|
30,225,000
|
|
|
4/5/2023
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.50
|
9.70
|
9.59
|
9.70
|
17,865,800
|
|
|
4/4/2023
|
+0.10 / +1.05%
|
9.60
|
9.70
|
9.40
|
9.60
|
9.56
|
9.60
|
24,834,000
|
|
|
4/3/2023
|
+0.30 / +3.26%
|
9.40
|
9.70
|
9.30
|
9.50
|
9.52
|
9.50
|
22,494,700
|
|
|
3/31/2023
|
+0.20 / +2.22%
|
9.00
|
9.30
|
8.90
|
9.20
|
9.12
|
9.20
|
27,348,700
|
|
|
3/30/2023
|
+0.10 / +1.12%
|
9.00
|
9.30
|
8.90
|
9.00
|
9.14
|
9.00
|
23,468,900
|
|
|
3/29/2023
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.70
|
8.90
|
8.86
|
8.90
|
15,324,000
|
|
|
3/28/2023
|
-0.20 / -2.20%
|
9.10
|
9.20
|
8.80
|
8.90
|
9.01
|
8.90
|
17,160,600
|
|
|
3/27/2023
|
+0.20 / +2.25%
|
9.00
|
9.20
|
8.80
|
9.10
|
9.07
|
9.10
|
22,865,600
|
|
|
3/24/2023
|
+0.10 / +1.14%
|
8.80
|
9.10
|
8.80
|
8.90
|
8.94
|
8.90
|
20,862,300
|
|
|
3/23/2023
|
+0.30 / +3.53%
|
8.50
|
8.80
|
8.40
|
8.80
|
8.64
|
8.80
|
12,344,600
|
|
|
3/22/2023
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.50
|
8.61
|
8.50
|
5,968,200
|
|
|
3/21/2023
|
+0.10 / +1.19%
|
8.10
|
8.60
|
8.10
|
8.50
|
8.46
|
8.50
|
8,160,800
|
|
|
3/20/2023
|
-0.40 / -4.55%
|
8.70
|
8.80
|
8.40
|
8.40
|
8.54
|
8.40
|
11,827,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:25:00 AM
|
|
|
|
|