|
Closing price on 4/25/2022
|
|
Open |
20.50 |
High |
21.10 |
Low |
18.50 |
Volume |
7,347,900 |
Split-adjusted Price |
14.78 |
|
|
SHS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/25/2022
|
-2.00 / -9.76%
|
20.50
|
21.10
|
18.50
|
18.50
|
19.25
|
14.78
|
7,347,900
|
|
4/22/2022
|
0.00 / 0.00%
|
20.60
|
21.40
|
20.10
|
20.50
|
20.92
|
16.37
|
4,474,305
|
|
4/21/2022
|
-0.10 / -0.49%
|
20.10
|
21.60
|
19.20
|
20.50
|
20.51
|
16.37
|
5,923,600
|
|
4/20/2022
|
-0.30 / -1.44%
|
20.90
|
21.60
|
18.90
|
20.60
|
21.02
|
16.45
|
3,833,400
|
|
4/19/2022
|
-1.20 / -5.43%
|
20.50
|
23.00
|
20.50
|
20.90
|
21.83
|
16.69
|
3,515,900
|
|
4/18/2022
|
-2.30 / -9.43%
|
24.00
|
24.40
|
22.00
|
22.10
|
22.71
|
17.65
|
4,539,300
|
|
4/15/2022
|
-1.20 / -4.69%
|
25.40
|
26.00
|
23.20
|
24.40
|
24.84
|
19.49
|
3,065,300
|
|
4/14/2022
|
+0.60 / +2.40%
|
27.50
|
27.50
|
25.20
|
25.60
|
26.27
|
20.45
|
5,044,100
|
|
4/13/2022
|
0.00 / 0.00%
|
38.00
|
38.60
|
37.20
|
38.00
|
37.92
|
19.97
|
13,141,000
|
|
4/12/2022
|
-0.40 / -1.04%
|
38.50
|
38.90
|
35.10
|
38.00
|
37.26
|
19.97
|
9,324,500
|
|
4/8/2022
|
-2.10 / -5.19%
|
40.50
|
40.50
|
38.10
|
38.40
|
39.27
|
20.18
|
8,572,005
|
|
4/7/2022
|
-1.70 / -4.03%
|
42.20
|
42.50
|
40.50
|
40.50
|
41.47
|
21.28
|
6,258,700
|
|
4/6/2022
|
-0.30 / -0.71%
|
42.40
|
43.00
|
41.50
|
42.20
|
42.28
|
22.17
|
4,299,100
|
|
4/5/2022
|
-0.80 / -1.85%
|
43.20
|
43.70
|
42.50
|
42.50
|
43.02
|
22.33
|
3,887,300
|
|
4/4/2022
|
+2.00 / +4.84%
|
41.20
|
44.20
|
41.20
|
43.30
|
43.17
|
22.75
|
7,858,100
|
|
4/1/2022
|
+0.80 / +1.98%
|
40.50
|
41.30
|
39.90
|
41.30
|
40.57
|
21.70
|
3,680,575
|
|
3/31/2022
|
0.00 / 0.00%
|
41.00
|
41.40
|
40.40
|
40.50
|
40.90
|
21.28
|
2,685,800
|
|
3/30/2022
|
-0.70 / -1.70%
|
40.80
|
41.70
|
37.20
|
40.50
|
40.83
|
21.28
|
3,956,515
|
|
3/29/2022
|
+0.40 / +0.98%
|
40.90
|
41.80
|
40.70
|
41.20
|
41.28
|
21.65
|
3,280,700
|
|
3/28/2022
|
-1.40 / -3.32%
|
42.00
|
42.20
|
40.20
|
40.80
|
41.13
|
21.44
|
5,512,065
|
|
3/25/2022
|
-0.80 / -1.86%
|
43.10
|
43.30
|
40.00
|
42.20
|
42.58
|
22.17
|
3,497,075
|
|
3/24/2022
|
-0.10 / -0.23%
|
43.60
|
43.70
|
43.00
|
43.00
|
43.32
|
22.59
|
4,355,410
|
|
3/23/2022
|
+0.80 / +1.89%
|
42.50
|
43.30
|
42.10
|
43.10
|
42.74
|
22.65
|
6,213,170
|
|
3/22/2022
|
+0.60 / +1.44%
|
41.80
|
42.50
|
41.70
|
42.30
|
42.08
|
22.23
|
4,811,800
|
|
3/21/2022
|
+0.30 / +0.72%
|
41.50
|
41.90
|
41.10
|
41.70
|
41.37
|
21.91
|
3,714,299
|
|
3/18/2022
|
+0.10 / +0.24%
|
41.30
|
42.00
|
40.70
|
41.40
|
41.14
|
21.75
|
8,329,100
|
|
3/17/2022
|
+0.60 / +1.47%
|
41.00
|
42.60
|
40.80
|
41.30
|
41.22
|
21.70
|
2,507,400
|
|
3/16/2022
|
+0.30 / +0.74%
|
40.50
|
41.20
|
40.50
|
40.70
|
40.83
|
21.39
|
3,069,600
|
|
3/15/2022
|
+0.20 / +0.50%
|
41.00
|
41.00
|
39.90
|
40.40
|
40.55
|
21.23
|
3,232,580
|
|
3/14/2022
|
-1.10 / -2.66%
|
41.30
|
41.50
|
39.50
|
40.20
|
40.33
|
21.12
|
4,720,705
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:44:59 AM
|
|
|
|
|