|
|
Closing price on 9/15/2022
|
|
| Open |
11.00 |
| High |
12.40 |
| Low |
11.00 |
| Volume |
3,307,000 |
| Split-adjusted Price |
10.15 |
|
|
SHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/15/2022
|
-0.20 / -1.64%
|
11.00
|
12.40
|
11.00
|
12.00
|
12.08
|
10.15
|
3,307,000
|
|
|
9/14/2022
|
+0.10 / +0.83%
|
11.80
|
12.30
|
11.60
|
12.20
|
11.98
|
10.32
|
9,472,000
|
|
|
9/13/2022
|
+0.10 / +0.83%
|
12.00
|
12.20
|
11.80
|
12.10
|
11.96
|
10.24
|
4,714,200
|
|
|
9/12/2022
|
-0.20 / -1.64%
|
12.20
|
12.50
|
11.90
|
12.00
|
12.15
|
10.15
|
4,977,300
|
|
|
9/9/2022
|
+0.10 / +0.83%
|
12.20
|
12.30
|
11.60
|
12.20
|
11.99
|
10.32
|
9,521,119
|
|
|
9/8/2022
|
-0.30 / -2.42%
|
11.20
|
12.60
|
11.20
|
12.10
|
12.29
|
10.24
|
11,355,225
|
|
|
9/7/2022
|
-0.70 / -5.34%
|
13.00
|
13.20
|
12.40
|
12.40
|
12.81
|
10.49
|
9,041,940
|
|
|
9/6/2022
|
+0.20 / +1.55%
|
12.90
|
13.40
|
12.90
|
13.10
|
13.11
|
11.08
|
7,264,900
|
|
|
9/5/2022
|
-0.30 / -2.27%
|
13.10
|
13.30
|
11.90
|
12.90
|
13.06
|
10.92
|
7,610,580
|
|
|
8/31/2022
|
+0.10 / +0.76%
|
13.10
|
13.40
|
13.00
|
13.20
|
13.15
|
11.17
|
5,768,000
|
|
|
8/30/2022
|
-0.30 / -2.24%
|
13.40
|
13.70
|
13.10
|
13.10
|
13.40
|
11.08
|
9,213,100
|
|
|
8/29/2022
|
-0.10 / -0.74%
|
13.30
|
13.50
|
12.60
|
13.40
|
13.00
|
11.34
|
16,898,400
|
|
|
8/26/2022
|
-0.30 / -2.17%
|
13.80
|
14.00
|
13.50
|
13.50
|
13.65
|
11.42
|
12,542,100
|
|
|
8/25/2022
|
-0.30 / -2.13%
|
14.10
|
14.30
|
13.80
|
13.80
|
14.01
|
11.68
|
13,217,915
|
|
|
8/24/2022
|
-0.20 / -1.40%
|
14.30
|
14.40
|
14.00
|
14.10
|
14.17
|
11.93
|
7,167,510
|
|
|
8/23/2022
|
+0.70 / +5.15%
|
13.50
|
14.30
|
13.10
|
14.30
|
13.68
|
12.10
|
13,637,560
|
|
|
8/22/2022
|
-1.10 / -7.48%
|
13.50
|
14.50
|
13.30
|
13.60
|
13.88
|
11.51
|
35,080,630
|
|
|
8/19/2022
|
0.00 / 0.00%
|
14.70
|
15.00
|
14.50
|
14.70
|
14.78
|
12.44
|
10,990,700
|
|
|
8/18/2022
|
+0.10 / +0.68%
|
14.60
|
15.10
|
14.40
|
14.70
|
14.76
|
12.44
|
17,636,500
|
|
|
8/17/2022
|
-0.20 / -1.35%
|
16.20
|
16.20
|
14.60
|
14.60
|
14.84
|
12.35
|
12,277,500
|
|
|
8/16/2022
|
-0.10 / -0.67%
|
15.30
|
15.30
|
14.70
|
14.80
|
14.86
|
12.52
|
8,066,200
|
|
|
8/15/2022
|
+0.10 / +0.68%
|
16.20
|
16.20
|
14.90
|
14.90
|
15.12
|
12.61
|
16,912,900
|
|
|
8/12/2022
|
+0.40 / +2.78%
|
14.40
|
14.90
|
14.30
|
14.80
|
14.56
|
12.52
|
11,067,400
|
|
|
8/11/2022
|
-0.10 / -0.69%
|
14.70
|
15.20
|
14.20
|
14.40
|
14.75
|
12.18
|
23,458,400
|
|
|
8/10/2022
|
-0.20 / -1.36%
|
14.90
|
14.90
|
14.50
|
14.50
|
14.60
|
12.27
|
11,028,500
|
|
|
8/9/2022
|
-0.10 / -0.68%
|
14.80
|
15.00
|
14.40
|
14.70
|
14.68
|
12.44
|
12,486,320
|
|
|
8/8/2022
|
+0.20 / +1.37%
|
14.60
|
14.90
|
14.30
|
14.80
|
14.63
|
12.52
|
13,634,300
|
|
|
8/5/2022
|
+0.30 / +2.10%
|
14.20
|
14.90
|
14.10
|
14.60
|
14.48
|
12.35
|
15,621,600
|
|
|
8/4/2022
|
0.00 / 0.00%
|
14.40
|
14.90
|
14.10
|
14.30
|
14.46
|
12.10
|
18,670,000
|
|
|
8/3/2022
|
+0.30 / +2.14%
|
14.00
|
14.40
|
13.60
|
14.30
|
14.07
|
12.10
|
13,961,819
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|