|
Closing price on 7/1/2022
|
|
Open |
13.60 |
High |
14.60 |
Low |
13.40 |
Volume |
9,507,000 |
Split-adjusted Price |
11.58 |
|
|
SHS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/1/2022
|
+0.90 / +6.62%
|
13.60
|
14.60
|
13.40
|
14.50
|
14.06
|
11.58
|
9,507,000
|
|
6/30/2022
|
-1.20 / -8.11%
|
14.90
|
15.00
|
13.60
|
13.60
|
14.37
|
10.86
|
7,113,100
|
|
6/29/2022
|
+0.10 / +0.68%
|
14.80
|
15.40
|
14.50
|
14.80
|
14.93
|
11.82
|
6,575,800
|
|
6/28/2022
|
-0.30 / -2.00%
|
13.50
|
15.20
|
13.50
|
14.70
|
14.86
|
11.74
|
7,173,210
|
|
6/27/2022
|
+0.80 / +5.63%
|
14.20
|
15.20
|
14.20
|
15.00
|
14.75
|
11.98
|
6,316,300
|
|
6/24/2022
|
0.00 / 0.00%
|
14.20
|
14.70
|
14.00
|
14.20
|
14.34
|
11.34
|
6,545,200
|
|
6/23/2022
|
+0.20 / +1.43%
|
14.00
|
14.30
|
13.70
|
14.20
|
14.04
|
11.34
|
5,468,100
|
|
6/22/2022
|
+0.70 / +5.26%
|
12.10
|
14.50
|
12.00
|
14.00
|
14.10
|
11.18
|
6,909,500
|
|
6/21/2022
|
+1.10 / +9.02%
|
12.10
|
13.40
|
12.00
|
13.30
|
13.01
|
10.62
|
8,126,200
|
|
6/20/2022
|
-1.10 / -8.27%
|
13.30
|
13.90
|
12.20
|
12.20
|
12.94
|
9.74
|
8,595,000
|
|
6/17/2022
|
-1.20 / -8.28%
|
14.30
|
14.50
|
13.30
|
13.30
|
13.72
|
10.62
|
9,606,500
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|