|
|
Closing price on 11/17/2023
|
|
| Open |
18.10 |
| High |
18.40 |
| Low |
17.30 |
| Volume |
47,122,600 |
| Split-adjusted Price |
17.40 |
|
|
SHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/17/2023
|
-0.70 / -3.87%
|
18.10
|
18.40
|
17.30
|
17.40
|
17.69
|
17.40
|
47,122,600
|
|
|
11/16/2023
|
+0.40 / +2.26%
|
17.50
|
18.10
|
17.50
|
18.10
|
17.78
|
18.10
|
28,345,900
|
|
|
11/15/2023
|
+0.10 / +0.57%
|
15.90
|
18.70
|
15.90
|
17.70
|
18.12
|
17.70
|
34,179,100
|
|
|
11/14/2023
|
+0.10 / +0.57%
|
17.60
|
18.40
|
17.40
|
17.60
|
17.88
|
17.60
|
33,711,500
|
|
|
11/13/2023
|
+0.10 / +0.57%
|
17.40
|
17.70
|
17.00
|
17.50
|
17.40
|
17.50
|
33,895,600
|
|
|
11/10/2023
|
+0.10 / +0.58%
|
17.30
|
17.90
|
17.00
|
17.40
|
17.48
|
17.40
|
35,868,100
|
|
|
11/9/2023
|
-0.10 / -0.57%
|
17.60
|
18.10
|
17.30
|
17.30
|
17.71
|
17.30
|
36,541,600
|
|
|
11/8/2023
|
+1.50 / +9.43%
|
14.60
|
17.40
|
14.60
|
17.40
|
16.73
|
17.40
|
43,397,300
|
|
|
11/7/2023
|
-0.10 / -0.63%
|
14.40
|
16.50
|
14.40
|
15.90
|
16.02
|
15.90
|
40,575,000
|
|
|
11/6/2023
|
+0.70 / +4.58%
|
15.30
|
16.00
|
14.20
|
16.00
|
15.71
|
16.00
|
33,880,400
|
|
|
11/3/2023
|
-0.10 / -0.65%
|
15.50
|
15.70
|
14.90
|
15.30
|
15.27
|
15.30
|
29,385,800
|
|
|
11/2/2023
|
+1.30 / +9.22%
|
14.30
|
15.50
|
14.00
|
15.40
|
15.03
|
15.40
|
44,534,200
|
|
|
11/1/2023
|
+1.20 / +9.30%
|
12.70
|
14.10
|
12.20
|
14.10
|
13.63
|
14.10
|
47,363,800
|
|
|
10/31/2023
|
-0.90 / -6.52%
|
14.00
|
14.10
|
12.80
|
12.90
|
13.35
|
12.90
|
34,566,300
|
|
|
10/30/2023
|
-1.30 / -8.61%
|
15.10
|
15.10
|
13.80
|
13.80
|
14.40
|
13.80
|
27,531,700
|
|
|
10/27/2023
|
+0.40 / +2.72%
|
14.10
|
15.30
|
14.10
|
15.10
|
14.94
|
15.10
|
25,601,400
|
|
|
10/26/2023
|
-1.50 / -9.26%
|
16.00
|
16.20
|
14.60
|
14.70
|
14.91
|
14.70
|
63,136,800
|
|
|
10/25/2023
|
-0.30 / -1.82%
|
16.50
|
17.00
|
16.10
|
16.20
|
16.56
|
16.20
|
33,158,400
|
|
|
10/24/2023
|
+0.20 / +1.23%
|
14.70
|
16.70
|
14.70
|
16.50
|
16.42
|
16.50
|
19,325,500
|
|
|
10/23/2023
|
-0.40 / -2.40%
|
16.80
|
16.80
|
16.10
|
16.30
|
16.44
|
16.30
|
17,651,600
|
|
|
10/20/2023
|
+0.90 / +5.70%
|
15.80
|
16.70
|
15.10
|
16.70
|
15.91
|
16.70
|
29,063,500
|
|
|
10/19/2023
|
-0.70 / -4.24%
|
16.50
|
16.70
|
15.80
|
15.80
|
16.12
|
15.80
|
23,537,200
|
|
|
10/18/2023
|
+0.30 / +1.85%
|
16.30
|
17.00
|
15.30
|
16.50
|
16.42
|
16.50
|
38,256,001
|
|
|
10/17/2023
|
-1.50 / -8.47%
|
17.70
|
18.00
|
16.20
|
16.20
|
17.31
|
16.20
|
27,618,800
|
|
|
10/16/2023
|
-0.50 / -2.75%
|
18.20
|
18.30
|
17.60
|
17.70
|
17.93
|
17.70
|
26,648,400
|
|
|
10/13/2023
|
+0.10 / +0.55%
|
18.00
|
18.40
|
17.60
|
18.20
|
17.93
|
18.20
|
22,383,700
|
|
|
10/12/2023
|
-0.10 / -0.55%
|
18.20
|
18.50
|
17.60
|
18.10
|
18.20
|
18.10
|
24,635,700
|
|
|
10/11/2023
|
+0.90 / +5.20%
|
17.40
|
18.30
|
17.20
|
18.20
|
17.66
|
18.20
|
29,893,300
|
|
|
10/10/2023
|
-0.30 / -1.70%
|
17.60
|
18.10
|
17.30
|
17.30
|
17.71
|
17.30
|
24,508,500
|
|
|
10/9/2023
|
+0.30 / +1.73%
|
17.30
|
17.80
|
17.10
|
17.60
|
17.40
|
17.60
|
23,391,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|