|
|
Closing price on 9/25/2023
|
|
| Open |
17.50 |
| High |
18.00 |
| Low |
16.10 |
| Volume |
38,686,200 |
| Split-adjusted Price |
16.10 |
|
|
SHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2023
|
-1.70 / -9.55%
|
17.50
|
18.00
|
16.10
|
16.10
|
16.75
|
16.10
|
38,686,200
|
|
|
9/22/2023
|
-1.40 / -7.29%
|
19.00
|
19.20
|
17.40
|
17.80
|
18.02
|
17.80
|
53,062,300
|
|
|
9/21/2023
|
-1.00 / -4.95%
|
20.20
|
20.40
|
19.10
|
19.20
|
19.63
|
19.20
|
31,974,800
|
|
|
9/20/2023
|
+0.60 / +3.06%
|
19.70
|
20.30
|
19.60
|
20.20
|
20.03
|
20.20
|
14,484,200
|
|
|
9/19/2023
|
+0.10 / +0.51%
|
19.50
|
19.80
|
18.90
|
19.60
|
19.35
|
19.60
|
20,036,400
|
|
|
9/18/2023
|
-0.10 / -0.51%
|
19.60
|
20.00
|
19.10
|
19.50
|
19.57
|
19.50
|
18,964,300
|
|
|
9/15/2023
|
0.00 / 0.00%
|
19.60
|
19.90
|
19.30
|
19.60
|
19.62
|
19.60
|
15,950,000
|
|
|
9/14/2023
|
-0.70 / -3.45%
|
20.40
|
20.40
|
19.40
|
19.60
|
19.83
|
19.60
|
26,742,700
|
|
|
9/13/2023
|
-0.20 / -0.98%
|
20.50
|
20.70
|
19.80
|
20.30
|
20.39
|
20.30
|
18,937,100
|
|
|
9/12/2023
|
+1.70 / +9.04%
|
18.60
|
20.50
|
18.60
|
20.50
|
19.58
|
20.50
|
27,300,801
|
|
|
9/11/2023
|
0.00 / 0.00%
|
19.00
|
19.50
|
18.70
|
18.80
|
19.01
|
18.80
|
22,367,500
|
|
|
9/8/2023
|
-0.10 / -0.53%
|
19.00
|
19.10
|
18.80
|
18.80
|
18.97
|
18.80
|
12,000,900
|
|
|
9/7/2023
|
-0.20 / -1.05%
|
19.10
|
19.30
|
18.90
|
18.90
|
19.05
|
18.90
|
13,480,300
|
|
|
9/6/2023
|
+0.70 / +3.80%
|
18.30
|
19.40
|
18.20
|
19.10
|
18.86
|
19.10
|
25,478,700
|
|
|
9/5/2023
|
-0.20 / -1.08%
|
18.80
|
18.80
|
17.80
|
18.40
|
18.49
|
18.40
|
18,164,800
|
|
|
8/31/2023
|
+0.10 / +0.54%
|
18.50
|
18.70
|
18.40
|
18.60
|
18.53
|
18.60
|
16,547,800
|
|
|
8/30/2023
|
+0.80 / +4.52%
|
17.70
|
18.60
|
17.50
|
18.50
|
18.02
|
18.50
|
22,887,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|