|
|
Closing price on 6/16/2022
|
|
| Open |
14.60 |
| High |
15.40 |
| Low |
14.40 |
| Volume |
5,066,400 |
| Split-adjusted Price |
11.58 |
|
|
SHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2022
|
0.00 / 0.00%
|
14.60
|
15.40
|
14.40
|
14.50
|
14.96
|
11.58
|
5,066,400
|
|
|
6/15/2022
|
-1.10 / -7.05%
|
15.60
|
16.00
|
14.20
|
14.50
|
14.92
|
11.58
|
7,862,200
|
|
|
6/14/2022
|
-0.20 / -1.27%
|
15.60
|
16.20
|
15.00
|
15.60
|
15.69
|
12.46
|
6,262,380
|
|
|
6/13/2022
|
-1.70 / -9.71%
|
17.30
|
17.50
|
15.80
|
15.80
|
16.34
|
12.62
|
11,137,400
|
|
|
6/10/2022
|
-1.00 / -5.41%
|
18.20
|
18.40
|
17.50
|
17.50
|
18.01
|
13.98
|
8,578,400
|
|
|
6/9/2022
|
+0.20 / +1.09%
|
18.30
|
18.90
|
18.20
|
18.50
|
18.58
|
14.78
|
6,584,000
|
|
|
6/8/2022
|
+0.70 / +3.98%
|
17.70
|
18.80
|
17.70
|
18.30
|
18.27
|
14.62
|
8,159,900
|
|
|
6/7/2022
|
-0.30 / -1.68%
|
17.90
|
18.20
|
16.30
|
17.60
|
17.05
|
14.06
|
15,589,400
|
|
|
6/6/2022
|
-0.30 / -1.65%
|
18.20
|
18.90
|
17.90
|
17.90
|
18.28
|
14.30
|
8,095,010
|
|
|
6/3/2022
|
-0.30 / -1.62%
|
18.50
|
18.90
|
17.80
|
18.20
|
18.33
|
14.54
|
6,862,500
|
|
|
6/2/2022
|
+0.10 / +0.54%
|
18.50
|
19.50
|
18.30
|
18.50
|
18.93
|
14.78
|
15,286,300
|
|
|
6/1/2022
|
+0.20 / +1.10%
|
18.20
|
18.50
|
17.70
|
18.40
|
18.10
|
14.70
|
8,660,900
|
|
|
5/31/2022
|
+0.20 / +1.11%
|
18.30
|
18.30
|
17.60
|
18.20
|
17.97
|
14.54
|
8,407,400
|
|
|
5/30/2022
|
+0.10 / +0.56%
|
17.90
|
18.70
|
17.70
|
18.00
|
18.21
|
14.38
|
7,587,000
|
|
|
5/27/2022
|
-0.10 / -0.56%
|
18.00
|
18.50
|
17.60
|
17.90
|
17.96
|
14.30
|
9,031,200
|
|
|
5/26/2022
|
-0.20 / -1.10%
|
18.30
|
18.70
|
17.70
|
18.00
|
18.19
|
14.38
|
8,914,100
|
|
|
5/25/2022
|
+1.20 / +7.06%
|
17.10
|
18.50
|
17.00
|
18.20
|
17.75
|
14.54
|
13,986,700
|
|
|
5/24/2022
|
+0.90 / +5.59%
|
16.10
|
17.00
|
15.10
|
17.00
|
15.83
|
13.58
|
12,857,200
|
|
|
5/23/2022
|
-1.30 / -7.47%
|
17.40
|
17.70
|
15.70
|
16.10
|
16.49
|
12.86
|
13,169,525
|
|
|
5/20/2022
|
+0.10 / +0.58%
|
17.00
|
18.00
|
16.80
|
17.40
|
17.46
|
13.90
|
8,594,100
|
|
|
5/19/2022
|
+0.80 / +4.85%
|
16.10
|
17.70
|
15.40
|
17.30
|
16.60
|
13.82
|
13,706,300
|
|
|
5/18/2022
|
-0.30 / -1.79%
|
16.80
|
18.00
|
16.50
|
16.50
|
17.17
|
13.18
|
12,251,400
|
|
|
5/17/2022
|
+1.50 / +9.80%
|
13.80
|
16.80
|
13.80
|
16.80
|
16.14
|
13.42
|
8,188,200
|
|
|
5/16/2022
|
+1.20 / +8.51%
|
14.10
|
15.40
|
14.10
|
15.30
|
15.09
|
12.22
|
17,135,500
|
|
|
5/13/2022
|
-1.00 / -6.62%
|
13.60
|
15.40
|
13.60
|
14.10
|
14.69
|
11.26
|
13,423,000
|
|
|
5/12/2022
|
-1.20 / -7.36%
|
16.30
|
16.30
|
14.80
|
15.10
|
15.42
|
12.06
|
6,782,500
|
|
|
5/11/2022
|
+0.30 / +1.88%
|
16.00
|
16.50
|
15.70
|
16.30
|
16.10
|
13.02
|
3,079,800
|
|
|
5/10/2022
|
+1.00 / +6.67%
|
13.50
|
16.00
|
13.50
|
16.00
|
15.22
|
12.78
|
6,583,600
|
|
|
5/9/2022
|
-1.60 / -9.64%
|
15.00
|
17.50
|
15.00
|
15.00
|
15.40
|
11.98
|
10,462,215
|
|
|
5/6/2022
|
-1.80 / -9.78%
|
17.70
|
18.40
|
16.60
|
16.60
|
17.32
|
13.26
|
5,031,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|