|
|
Closing price on 6/9/2023
|
|
| Open |
12.30 |
| High |
12.70 |
| Low |
12.20 |
| Volume |
28,672,000 |
| Split-adjusted Price |
12.70 |
|
|
SHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/9/2023
|
+0.40 / +3.25%
|
12.30
|
12.70
|
12.20
|
12.70
|
12.42
|
12.70
|
28,672,000
|
|
|
6/8/2023
|
-0.40 / -3.15%
|
12.70
|
12.80
|
12.30
|
12.30
|
12.56
|
12.30
|
32,408,600
|
|
|
6/7/2023
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.50
|
12.70
|
12.66
|
12.70
|
17,552,700
|
|
|
6/6/2023
|
+0.70 / +5.83%
|
11.90
|
12.70
|
11.80
|
12.70
|
12.35
|
12.70
|
57,525,274
|
|
|
6/5/2023
|
0.00 / 0.00%
|
12.00
|
12.30
|
11.80
|
12.00
|
12.07
|
12.00
|
20,140,500
|
|
|
6/2/2023
|
+0.20 / +1.69%
|
11.80
|
12.20
|
11.80
|
12.00
|
12.01
|
12.00
|
22,766,400
|
|
|
6/1/2023
|
+0.20 / +1.72%
|
11.70
|
12.00
|
11.50
|
11.80
|
11.73
|
11.80
|
20,959,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:15:00 AM
|
|
|
|
|