|
|
Closing price on 3/18/2025
|
|
| Open |
15.10 |
| High |
15.20 |
| Low |
14.80 |
| Volume |
9,615,500 |
| Split-adjusted Price |
14.90 |
|
|
SHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2025
|
-0.10 / -0.67%
|
15.10
|
15.20
|
14.80
|
14.90
|
14.94
|
14.90
|
9,615,500
|
|
|
3/17/2025
|
+0.10 / +0.67%
|
14.80
|
15.40
|
14.70
|
15.00
|
15.10
|
15.00
|
9,880,100
|
|
|
3/14/2025
|
+0.20 / +1.36%
|
14.30
|
15.30
|
13.50
|
14.90
|
14.93
|
14.90
|
16,540,400
|
|
|
3/13/2025
|
-0.30 / -2.00%
|
13.50
|
15.10
|
13.50
|
14.70
|
14.84
|
14.70
|
12,727,800
|
|
|
3/12/2025
|
+0.40 / +2.74%
|
14.60
|
15.20
|
14.50
|
15.00
|
14.87
|
15.00
|
22,977,400
|
|
|
3/11/2025
|
+0.10 / +0.69%
|
14.10
|
14.60
|
14.10
|
14.60
|
14.37
|
14.60
|
15,139,400
|
|
|
3/10/2025
|
+0.10 / +0.69%
|
14.40
|
14.70
|
14.30
|
14.50
|
14.50
|
14.50
|
19,657,100
|
|
|
3/7/2025
|
+0.10 / +0.70%
|
14.30
|
14.40
|
14.20
|
14.40
|
14.31
|
14.40
|
13,380,300
|
|
|
3/6/2025
|
+0.60 / +4.38%
|
13.70
|
14.30
|
13.70
|
14.30
|
14.07
|
14.30
|
18,265,100
|
|
|
3/5/2025
|
-0.10 / -0.72%
|
13.70
|
14.10
|
13.70
|
13.70
|
13.85
|
13.70
|
7,712,600
|
|
|
3/4/2025
|
-0.10 / -0.72%
|
13.70
|
14.00
|
13.50
|
13.80
|
13.74
|
13.80
|
7,514,200
|
|
|
3/3/2025
|
-0.40 / -2.80%
|
14.20
|
14.30
|
13.60
|
13.90
|
13.84
|
13.90
|
28,900,700
|
|
|
2/28/2025
|
0.00 / 0.00%
|
14.40
|
14.60
|
14.20
|
14.30
|
14.35
|
14.30
|
8,856,400
|
|
|
2/27/2025
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.00
|
14.30
|
14.22
|
14.30
|
11,782,400
|
|
|
2/26/2025
|
-0.10 / -0.69%
|
14.30
|
14.60
|
14.20
|
14.30
|
14.41
|
14.30
|
11,239,400
|
|
|
2/25/2025
|
-0.10 / -0.69%
|
13.20
|
14.80
|
13.20
|
14.40
|
14.56
|
14.40
|
12,618,800
|
|
|
2/24/2025
|
+0.30 / +2.11%
|
12.80
|
14.50
|
12.80
|
14.50
|
14.34
|
14.50
|
9,735,600
|
|
|
2/21/2025
|
-0.20 / -1.39%
|
14.30
|
14.40
|
14.10
|
14.20
|
14.23
|
14.20
|
8,189,800
|
|
|
2/20/2025
|
+0.10 / +0.70%
|
14.20
|
14.50
|
14.20
|
14.40
|
14.33
|
14.40
|
12,270,100
|
|
|
2/19/2025
|
+0.10 / +0.70%
|
14.10
|
14.50
|
14.10
|
14.30
|
14.32
|
14.30
|
11,305,500
|
|
|
2/18/2025
|
+0.20 / +1.43%
|
13.90
|
14.30
|
13.70
|
14.20
|
14.15
|
14.20
|
14,374,700
|
|
|
2/17/2025
|
+0.30 / +2.19%
|
13.60
|
14.30
|
13.60
|
14.00
|
13.96
|
14.00
|
16,215,600
|
|
|
2/14/2025
|
+0.20 / +1.48%
|
13.50
|
13.90
|
13.50
|
13.70
|
13.71
|
13.70
|
18,910,300
|
|
|
2/13/2025
|
0.00 / 0.00%
|
12.80
|
13.60
|
12.70
|
13.50
|
13.49
|
13.50
|
6,473,600
|
|
|
2/12/2025
|
0.00 / 0.00%
|
12.20
|
13.80
|
12.20
|
13.50
|
13.62
|
13.50
|
6,739,200
|
|
|
2/11/2025
|
+0.10 / +0.75%
|
13.30
|
13.60
|
13.10
|
13.50
|
13.48
|
13.50
|
7,796,400
|
|
|
2/10/2025
|
-0.20 / -1.47%
|
13.50
|
13.70
|
13.30
|
13.40
|
13.50
|
13.40
|
12,905,500
|
|
|
2/7/2025
|
-0.10 / -0.73%
|
13.70
|
13.80
|
13.40
|
13.60
|
13.59
|
13.60
|
21,253,700
|
|
|
2/6/2025
|
0.00 / 0.00%
|
12.40
|
14.00
|
12.40
|
13.70
|
13.80
|
13.70
|
10,600,800
|
|
|
2/5/2025
|
-0.10 / -0.72%
|
13.10
|
13.90
|
12.60
|
13.70
|
13.68
|
13.70
|
6,779,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|