|
Closing price on 5/31/2024
|
|
Open |
18.30 |
High |
18.50 |
Low |
18.20 |
Volume |
6,693,500 |
Split-adjusted Price |
18.20 |
|
|
SHS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/31/2024
|
-0.10 / -0.55%
|
18.30
|
18.50
|
18.20
|
18.20
|
18.32
|
18.20
|
6,693,500
|
|
5/30/2024
|
-0.20 / -1.08%
|
18.50
|
18.50
|
18.00
|
18.30
|
18.19
|
18.30
|
20,825,300
|
|
5/29/2024
|
-0.30 / -1.60%
|
18.50
|
19.00
|
18.50
|
18.50
|
18.68
|
18.50
|
9,776,700
|
|
5/28/2024
|
+0.30 / +1.62%
|
18.60
|
18.90
|
18.50
|
18.80
|
18.73
|
18.80
|
11,586,900
|
|
5/27/2024
|
-0.10 / -0.54%
|
16.80
|
18.70
|
16.80
|
18.50
|
18.52
|
18.50
|
9,026,800
|
|
5/24/2024
|
-0.80 / -4.12%
|
19.40
|
19.40
|
18.30
|
18.60
|
18.81
|
18.60
|
30,493,500
|
|
5/23/2024
|
+0.10 / +0.52%
|
19.10
|
19.40
|
18.90
|
19.40
|
19.14
|
19.40
|
21,244,400
|
|
5/22/2024
|
-0.20 / -1.03%
|
17.60
|
19.90
|
17.60
|
19.30
|
19.55
|
19.30
|
28,428,100
|
|
5/21/2024
|
-0.10 / -0.51%
|
17.70
|
19.70
|
17.70
|
19.50
|
19.42
|
19.50
|
18,392,400
|
|
5/20/2024
|
0.00 / 0.00%
|
19.70
|
20.00
|
19.60
|
19.60
|
19.77
|
19.60
|
19,800,600
|
|
5/17/2024
|
+0.20 / +1.03%
|
19.40
|
19.80
|
19.30
|
19.60
|
19.64
|
19.60
|
18,306,500
|
|
5/16/2024
|
0.00 / 0.00%
|
19.50
|
19.90
|
19.30
|
19.40
|
19.57
|
19.40
|
20,066,800
|
|
5/15/2024
|
+0.20 / +1.04%
|
19.20
|
19.70
|
19.10
|
19.40
|
19.42
|
19.40
|
22,607,300
|
|
5/14/2024
|
+0.20 / +1.05%
|
19.00
|
19.40
|
18.80
|
19.20
|
19.18
|
19.20
|
18,770,100
|
|
5/13/2024
|
0.00 / 0.00%
|
19.20
|
19.20
|
18.80
|
19.00
|
19.02
|
19.00
|
11,063,900
|
|
5/10/2024
|
+0.20 / +1.06%
|
19.00
|
19.20
|
18.60
|
19.00
|
18.88
|
19.00
|
19,374,800
|
|
5/9/2024
|
-0.20 / -1.05%
|
19.10
|
19.30
|
18.70
|
18.80
|
18.94
|
18.80
|
15,597,700
|
|
5/8/2024
|
+0.20 / +1.06%
|
18.80
|
19.30
|
18.50
|
19.00
|
18.93
|
19.00
|
24,624,300
|
|
5/7/2024
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.60
|
18.80
|
18.71
|
18.80
|
13,394,900
|
|
5/6/2024
|
+0.60 / +3.30%
|
18.30
|
19.00
|
18.20
|
18.80
|
18.74
|
18.80
|
24,456,000
|
|
5/3/2024
|
0.00 / 0.00%
|
18.20
|
18.70
|
18.10
|
18.20
|
18.38
|
18.20
|
13,162,500
|
|
5/2/2024
|
-0.10 / -0.55%
|
18.30
|
18.50
|
18.00
|
18.20
|
18.23
|
18.20
|
10,882,800
|
|
4/26/2024
|
-0.40 / -2.14%
|
18.20
|
18.70
|
18.10
|
18.30
|
18.38
|
18.30
|
15,186,500
|
|
4/25/2024
|
+0.10 / +0.54%
|
18.60
|
18.70
|
18.20
|
18.70
|
18.45
|
18.70
|
15,200,800
|
|
4/24/2024
|
+0.70 / +3.91%
|
17.50
|
18.80
|
16.20
|
18.60
|
18.47
|
18.60
|
23,524,400
|
|
4/23/2024
|
-0.50 / -2.72%
|
18.40
|
18.60
|
17.50
|
17.90
|
17.96
|
17.90
|
17,845,700
|
|
4/22/2024
|
+1.00 / +5.75%
|
18.00
|
18.90
|
17.60
|
18.40
|
18.24
|
18.40
|
24,245,900
|
|
4/19/2024
|
-1.20 / -6.45%
|
16.80
|
18.60
|
16.80
|
17.40
|
17.84
|
17.40
|
44,920,400
|
|
4/17/2024
|
-0.70 / -3.63%
|
19.10
|
19.60
|
18.60
|
18.60
|
19.06
|
18.60
|
20,095,800
|
|
4/16/2024
|
+0.30 / +1.58%
|
19.00
|
19.40
|
18.60
|
19.30
|
19.01
|
19.30
|
38,191,800
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|