|
Closing price on 5/6/2024
|
|
Open |
18.30 |
High |
19.00 |
Low |
18.20 |
Volume |
24,456,000 |
Split-adjusted Price |
18.80 |
|
|
SHS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/6/2024
|
+0.60 / +3.30%
|
18.30
|
19.00
|
18.20
|
18.80
|
18.74
|
18.80
|
24,456,000
|
|
5/3/2024
|
0.00 / 0.00%
|
18.20
|
18.70
|
18.10
|
18.20
|
18.38
|
18.20
|
13,162,500
|
|
5/2/2024
|
-0.10 / -0.55%
|
18.30
|
18.50
|
18.00
|
18.20
|
18.23
|
18.20
|
10,882,800
|
|
4/26/2024
|
-0.40 / -2.14%
|
18.20
|
18.70
|
18.10
|
18.30
|
18.38
|
18.30
|
15,186,500
|
|
4/25/2024
|
+0.10 / +0.54%
|
18.60
|
18.70
|
18.20
|
18.70
|
18.45
|
18.70
|
15,200,800
|
|
4/24/2024
|
+0.70 / +3.91%
|
17.50
|
18.80
|
16.20
|
18.60
|
18.47
|
18.60
|
23,524,400
|
|
4/23/2024
|
-0.50 / -2.72%
|
18.40
|
18.60
|
17.50
|
17.90
|
17.96
|
17.90
|
17,845,700
|
|
4/22/2024
|
+1.00 / +5.75%
|
18.00
|
18.90
|
17.60
|
18.40
|
18.24
|
18.40
|
24,245,900
|
|
4/19/2024
|
-1.20 / -6.45%
|
16.80
|
18.60
|
16.80
|
17.40
|
17.84
|
17.40
|
44,920,400
|
|
4/17/2024
|
-0.70 / -3.63%
|
19.10
|
19.60
|
18.60
|
18.60
|
19.06
|
18.60
|
20,095,800
|
|
4/16/2024
|
+0.30 / +1.58%
|
19.00
|
19.40
|
18.60
|
19.30
|
19.01
|
19.30
|
38,191,800
|
|
4/15/2024
|
-1.80 / -8.65%
|
20.80
|
21.40
|
19.00
|
19.00
|
20.26
|
19.00
|
50,484,900
|
|
4/12/2024
|
+0.70 / +3.48%
|
20.10
|
20.90
|
19.80
|
20.80
|
20.58
|
20.80
|
29,047,600
|
|
4/11/2024
|
+0.30 / +1.52%
|
19.70
|
20.30
|
19.40
|
20.10
|
19.88
|
20.10
|
19,846,200
|
|
4/10/2024
|
-0.40 / -1.98%
|
20.10
|
20.30
|
19.70
|
19.80
|
19.99
|
19.80
|
17,573,500
|
|
4/9/2024
|
+0.70 / +3.59%
|
19.50
|
20.20
|
19.40
|
20.20
|
19.80
|
20.20
|
21,117,300
|
|
4/8/2024
|
-0.30 / -1.52%
|
19.80
|
20.00
|
19.50
|
19.50
|
19.69
|
19.50
|
21,036,400
|
|
4/5/2024
|
-0.60 / -2.94%
|
20.30
|
20.40
|
19.80
|
19.80
|
20.02
|
19.80
|
27,475,400
|
|
4/4/2024
|
-0.40 / -1.92%
|
20.30
|
20.90
|
20.30
|
20.40
|
20.51
|
20.40
|
20,885,300
|
|
4/3/2024
|
-0.40 / -1.89%
|
21.30
|
21.50
|
20.40
|
20.80
|
21.08
|
20.80
|
23,453,600
|
|
4/2/2024
|
+0.90 / +4.43%
|
20.30
|
21.40
|
19.90
|
21.20
|
20.51
|
21.20
|
32,142,100
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:35:00 AM
|
|
|
|
|