|
|
Closing price on 5/31/2023
|
|
| Open |
11.80 |
| High |
11.90 |
| Low |
11.40 |
| Volume |
22,380,500 |
| Split-adjusted Price |
11.60 |
|
|
SHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2023
|
-0.20 / -1.69%
|
11.80
|
11.90
|
11.40
|
11.60
|
11.69
|
11.60
|
22,380,500
|
|
|
5/30/2023
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.60
|
11.80
|
11.72
|
11.80
|
32,536,200
|
|
|
5/29/2023
|
+0.70 / +6.31%
|
11.10
|
11.80
|
11.10
|
11.80
|
11.42
|
11.80
|
32,207,600
|
|
|
5/26/2023
|
+0.10 / +0.91%
|
11.00
|
11.20
|
10.90
|
11.10
|
11.05
|
11.10
|
9,901,600
|
|
|
5/25/2023
|
-0.10 / -0.90%
|
11.20
|
11.20
|
10.90
|
11.00
|
11.01
|
11.00
|
22,838,200
|
|
|
5/24/2023
|
0.00 / 0.00%
|
11.10
|
11.40
|
11.10
|
11.10
|
11.18
|
11.10
|
14,575,000
|
|
|
5/23/2023
|
0.00 / 0.00%
|
11.10
|
11.40
|
11.00
|
11.10
|
11.20
|
11.10
|
24,795,300
|
|
|
5/22/2023
|
+0.10 / +0.91%
|
11.10
|
11.20
|
11.00
|
11.10
|
11.10
|
11.10
|
13,243,300
|
|
|
5/19/2023
|
+0.20 / +1.85%
|
10.80
|
11.10
|
10.80
|
11.00
|
10.92
|
11.00
|
13,869,000
|
|
|
5/18/2023
|
+0.10 / +0.93%
|
10.80
|
11.20
|
10.60
|
10.80
|
10.90
|
10.80
|
25,788,700
|
|
|
5/17/2023
|
-0.30 / -2.73%
|
11.00
|
11.10
|
10.70
|
10.70
|
10.86
|
10.70
|
28,272,100
|
|
|
5/16/2023
|
+0.10 / +0.92%
|
10.90
|
11.10
|
10.80
|
11.00
|
10.94
|
11.00
|
16,798,300
|
|
|
5/15/2023
|
-0.40 / -3.54%
|
11.40
|
11.60
|
10.90
|
10.90
|
11.19
|
10.90
|
20,205,200
|
|
|
5/12/2023
|
+0.30 / +2.73%
|
10.90
|
11.40
|
10.70
|
11.30
|
11.05
|
11.30
|
24,657,000
|
|
|
5/11/2023
|
-0.10 / -0.90%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.07
|
11.00
|
24,184,700
|
|
|
5/10/2023
|
+0.30 / +2.78%
|
10.80
|
11.30
|
10.70
|
11.10
|
11.12
|
11.10
|
41,359,500
|
|
|
5/9/2023
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.60
|
10.80
|
10.70
|
10.80
|
12,366,100
|
|
|
5/8/2023
|
+0.60 / +5.88%
|
10.20
|
10.80
|
10.20
|
10.80
|
10.59
|
10.80
|
38,465,900
|
|
|
5/5/2023
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.10
|
10.20
|
10.25
|
10.20
|
13,459,100
|
|
|
5/4/2023
|
+0.10 / +0.99%
|
10.10
|
10.40
|
10.00
|
10.20
|
10.18
|
10.20
|
17,370,800
|
|
|
4/28/2023
|
+0.20 / +2.02%
|
10.00
|
10.20
|
9.80
|
10.10
|
10.03
|
10.10
|
14,958,100
|
|
|
4/27/2023
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.89
|
9.90
|
8,411,000
|
|
|
4/26/2023
|
+0.10 / +1.02%
|
9.80
|
9.90
|
9.60
|
9.90
|
9.76
|
9.90
|
16,922,500
|
|
|
4/25/2023
|
-0.40 / -3.92%
|
10.20
|
10.30
|
9.80
|
9.80
|
10.01
|
9.80
|
24,802,900
|
|
|
4/24/2023
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.10
|
10.20
|
10.24
|
10.20
|
12,315,100
|
|
|
4/21/2023
|
0.00 / 0.00%
|
10.20
|
10.60
|
10.10
|
10.20
|
10.36
|
10.20
|
26,893,300
|
|
|
4/20/2023
|
+0.10 / +0.99%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.10
|
10.20
|
11,245,000
|
|
|
4/19/2023
|
-0.30 / -2.88%
|
10.50
|
10.50
|
10.10
|
10.10
|
10.29
|
10.10
|
16,410,100
|
|
|
4/18/2023
|
+0.30 / +2.97%
|
10.00
|
10.40
|
10.00
|
10.40
|
10.20
|
10.40
|
42,842,400
|
|
|
4/17/2023
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.11
|
10.10
|
17,087,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:03 PM
|
|
|
|
|