|
|
Closing price on 8/29/2023
|
|
| Open |
17.30 |
| High |
17.80 |
| Low |
17.20 |
| Volume |
25,061,700 |
| Split-adjusted Price |
17.70 |
|
|
SHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2023
|
+0.40 / +2.31%
|
17.30
|
17.80
|
17.20
|
17.70
|
17.48
|
17.70
|
25,061,700
|
|
|
8/28/2023
|
+0.40 / +2.37%
|
16.90
|
17.30
|
16.90
|
17.30
|
17.07
|
17.30
|
36,339,000
|
|
|
8/25/2023
|
0.00 / 0.00%
|
17.00
|
17.30
|
16.70
|
16.90
|
17.00
|
16.90
|
22,981,400
|
|
|
8/24/2023
|
+0.90 / +5.63%
|
16.00
|
16.90
|
15.90
|
16.90
|
16.50
|
16.90
|
30,988,300
|
|
|
8/23/2023
|
-0.40 / -2.44%
|
16.40
|
16.70
|
16.00
|
16.00
|
16.27
|
16.00
|
17,255,600
|
|
|
8/22/2023
|
+0.80 / +5.13%
|
15.70
|
16.40
|
15.00
|
16.40
|
15.71
|
16.40
|
33,404,400
|
|
|
8/21/2023
|
+0.50 / +3.31%
|
15.10
|
16.00
|
14.90
|
15.60
|
15.45
|
15.60
|
25,519,100
|
|
|
8/18/2023
|
-1.60 / -9.58%
|
16.70
|
16.70
|
15.10
|
15.10
|
15.81
|
15.10
|
45,191,500
|
|
|
8/17/2023
|
0.00 / 0.00%
|
16.70
|
17.40
|
16.60
|
16.70
|
17.05
|
16.70
|
25,920,100
|
|
|
8/16/2023
|
+0.10 / +0.60%
|
16.50
|
16.70
|
16.30
|
16.70
|
16.55
|
16.70
|
14,860,600
|
|
|
8/15/2023
|
-0.20 / -1.19%
|
16.80
|
17.00
|
16.50
|
16.60
|
16.63
|
16.60
|
11,839,600
|
|
|
8/14/2023
|
+0.80 / +5.00%
|
16.00
|
17.10
|
15.90
|
16.80
|
16.48
|
16.80
|
32,288,300
|
|
|
8/11/2023
|
+0.60 / +3.90%
|
15.40
|
16.00
|
15.20
|
16.00
|
15.52
|
16.00
|
16,872,600
|
|
|
8/10/2023
|
-0.40 / -2.53%
|
15.80
|
15.90
|
15.40
|
15.40
|
15.66
|
15.40
|
35,224,000
|
|
|
8/9/2023
|
-0.30 / -1.86%
|
16.10
|
16.30
|
15.80
|
15.80
|
15.98
|
15.80
|
18,750,200
|
|
|
8/8/2023
|
0.00 / 0.00%
|
16.30
|
16.40
|
15.90
|
16.10
|
16.12
|
16.10
|
17,365,000
|
|
|
8/7/2023
|
+0.60 / +3.87%
|
15.60
|
16.30
|
15.60
|
16.10
|
15.94
|
16.10
|
25,391,100
|
|
|
8/4/2023
|
+0.20 / +1.31%
|
15.30
|
15.70
|
15.20
|
15.50
|
15.37
|
15.50
|
17,329,600
|
|
|
8/3/2023
|
+0.10 / +0.66%
|
15.20
|
15.50
|
15.10
|
15.30
|
15.24
|
15.30
|
14,967,200
|
|
|
8/2/2023
|
+0.20 / +1.33%
|
15.00
|
15.40
|
14.90
|
15.20
|
15.14
|
15.20
|
12,635,800
|
|
|
8/1/2023
|
-0.60 / -3.85%
|
15.70
|
15.70
|
15.00
|
15.00
|
15.30
|
15.00
|
17,088,200
|
|
|
7/31/2023
|
+0.10 / +0.65%
|
15.50
|
15.70
|
15.20
|
15.60
|
15.44
|
15.60
|
14,884,900
|
|
|
7/28/2023
|
+0.30 / +1.97%
|
15.20
|
15.50
|
15.10
|
15.50
|
15.33
|
15.50
|
21,638,900
|
|
|
7/27/2023
|
0.00 / 0.00%
|
15.20
|
15.40
|
15.00
|
15.20
|
15.15
|
15.20
|
28,285,800
|
|
|
7/26/2023
|
+0.10 / +0.66%
|
15.10
|
15.30
|
14.90
|
15.20
|
15.12
|
15.20
|
12,525,100
|
|
|
7/25/2023
|
-0.10 / -0.66%
|
14.60
|
15.40
|
14.60
|
15.10
|
15.17
|
15.10
|
15,918,700
|
|
|
7/24/2023
|
+0.50 / +3.40%
|
14.70
|
15.20
|
14.70
|
15.20
|
15.00
|
15.20
|
23,466,400
|
|
|
7/21/2023
|
+0.30 / +2.08%
|
14.50
|
14.70
|
14.30
|
14.70
|
14.49
|
14.70
|
22,429,200
|
|
|
7/20/2023
|
-0.10 / -0.69%
|
14.50
|
14.60
|
14.20
|
14.40
|
14.42
|
14.40
|
13,698,000
|
|
|
7/19/2023
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.40
|
14.50
|
14.55
|
14.50
|
16,779,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|