|
Closing price on 3/13/2024
|
|
Open |
17.30 |
High |
18.60 |
Low |
17.30 |
Volume |
32,524,100 |
Split-adjusted Price |
18.50 |
|
|
SHS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/13/2024
|
+0.80 / +4.52%
|
17.30
|
18.60
|
17.30
|
18.50
|
18.07
|
18.50
|
32,524,100
|
|
3/12/2024
|
-0.30 / -1.67%
|
18.00
|
18.10
|
17.60
|
17.70
|
17.83
|
17.70
|
18,896,600
|
|
3/11/2024
|
-0.50 / -2.70%
|
18.50
|
18.60
|
17.80
|
18.00
|
18.24
|
18.00
|
25,528,400
|
|
3/8/2024
|
-0.20 / -1.07%
|
18.70
|
19.10
|
18.40
|
18.50
|
18.73
|
18.50
|
40,070,100
|
|
3/7/2024
|
+0.90 / +5.06%
|
16.10
|
18.90
|
16.10
|
18.70
|
18.38
|
18.70
|
62,649,100
|
|
3/6/2024
|
-0.40 / -2.20%
|
18.20
|
18.30
|
17.70
|
17.80
|
17.92
|
17.80
|
21,581,100
|
|
3/5/2024
|
+0.10 / +0.55%
|
16.80
|
18.20
|
16.80
|
18.20
|
18.04
|
18.20
|
18,027,975
|
|
3/4/2024
|
+0.10 / +0.56%
|
17.90
|
18.50
|
17.50
|
18.10
|
18.25
|
18.10
|
22,913,300
|
|
3/1/2024
|
+0.30 / +1.69%
|
17.80
|
18.20
|
17.70
|
18.00
|
18.01
|
18.00
|
34,493,800
|
|
2/29/2024
|
+0.10 / +0.57%
|
17.60
|
18.10
|
17.60
|
17.70
|
17.82
|
17.70
|
36,947,274
|
|
2/28/2024
|
-0.30 / -1.68%
|
17.40
|
18.00
|
17.40
|
17.60
|
17.69
|
17.60
|
15,214,700
|
|
2/27/2024
|
+0.10 / +0.56%
|
17.50
|
18.10
|
17.50
|
17.90
|
17.85
|
17.90
|
14,090,900
|
|
2/26/2024
|
+0.50 / +2.89%
|
17.20
|
17.80
|
16.80
|
17.80
|
17.47
|
17.80
|
20,435,800
|
|
2/23/2024
|
-0.40 / -2.26%
|
16.70
|
17.80
|
16.10
|
17.30
|
17.51
|
17.30
|
25,801,700
|
|
2/22/2024
|
-0.20 / -1.12%
|
17.90
|
18.10
|
17.70
|
17.70
|
17.87
|
17.70
|
11,777,000
|
|
2/21/2024
|
-0.10 / -0.56%
|
18.10
|
18.20
|
17.80
|
17.90
|
17.88
|
17.90
|
18,567,674
|
|
2/20/2024
|
+0.10 / +0.56%
|
16.60
|
18.30
|
16.60
|
18.00
|
18.07
|
18.00
|
23,525,500
|
|
2/19/2024
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.60
|
17.90
|
17.77
|
17.90
|
14,966,300
|
|
2/16/2024
|
0.00 / 0.00%
|
17.70
|
18.10
|
16.50
|
17.90
|
17.92
|
17.90
|
11,797,400
|
|
2/15/2024
|
+0.30 / +1.70%
|
17.70
|
18.00
|
17.60
|
17.90
|
17.86
|
17.90
|
11,198,900
|
|
2/7/2024
|
+0.10 / +0.57%
|
17.50
|
17.80
|
17.40
|
17.60
|
17.61
|
17.60
|
17,808,700
|
|
2/6/2024
|
-0.60 / -3.31%
|
16.30
|
18.40
|
16.30
|
17.50
|
17.88
|
17.50
|
40,068,900
|
|
2/5/2024
|
-0.20 / -1.09%
|
18.30
|
18.50
|
18.00
|
18.10
|
18.17
|
18.10
|
27,070,700
|
|
2/2/2024
|
0.00 / 0.00%
|
18.30
|
18.60
|
18.20
|
18.30
|
18.37
|
18.30
|
20,793,500
|
|
2/1/2024
|
0.00 / 0.00%
|
18.40
|
18.50
|
18.20
|
18.30
|
18.31
|
18.30
|
8,152,000
|
|
1/31/2024
|
-0.10 / -0.54%
|
18.40
|
18.90
|
18.20
|
18.30
|
18.59
|
18.30
|
32,209,200
|
|
1/30/2024
|
+0.10 / +0.55%
|
18.20
|
18.40
|
18.20
|
18.40
|
18.28
|
18.40
|
5,979,000
|
|
1/29/2024
|
-0.10 / -0.54%
|
18.40
|
18.50
|
18.20
|
18.30
|
18.35
|
18.30
|
7,966,600
|
|
1/26/2024
|
0.00 / 0.00%
|
18.50
|
18.60
|
18.30
|
18.40
|
18.44
|
18.40
|
8,805,100
|
|
1/25/2024
|
0.00 / 0.00%
|
18.40
|
18.50
|
18.30
|
18.40
|
18.41
|
18.40
|
5,998,700
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|