|
Closing price on 7/2/2024
|
|
Open |
17.00 |
High |
17.40 |
Low |
16.70 |
Volume |
3,813,500 |
Split-adjusted Price |
17.30 |
|
|
SHS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/2/2024
|
+0.20 / +1.17%
|
17.00
|
17.40
|
16.70
|
17.30
|
17.25
|
17.30
|
3,813,500
|
|
7/1/2024
|
+0.30 / +1.79%
|
16.50
|
17.10
|
15.60
|
17.10
|
16.89
|
17.10
|
4,829,800
|
|
6/28/2024
|
-0.50 / -2.89%
|
15.60
|
17.40
|
15.60
|
16.80
|
16.96
|
16.80
|
15,758,800
|
|
6/27/2024
|
0.00 / 0.00%
|
17.30
|
17.40
|
17.10
|
17.30
|
17.25
|
17.30
|
6,504,800
|
|
6/26/2024
|
-0.20 / -1.14%
|
17.30
|
17.70
|
17.10
|
17.30
|
17.36
|
17.30
|
7,784,200
|
|
6/25/2024
|
+0.10 / +0.57%
|
16.00
|
17.70
|
15.70
|
17.50
|
17.43
|
17.50
|
7,331,300
|
|
6/24/2024
|
-0.80 / -4.40%
|
16.40
|
18.30
|
16.40
|
17.40
|
17.64
|
17.40
|
27,193,700
|
|
6/21/2024
|
0.00 / 0.00%
|
18.10
|
18.40
|
18.00
|
18.20
|
18.25
|
18.20
|
7,301,300
|
|
6/20/2024
|
-0.20 / -1.09%
|
18.20
|
18.60
|
18.00
|
18.20
|
18.26
|
18.20
|
11,660,500
|
|
6/19/2024
|
-0.10 / -0.54%
|
18.50
|
18.70
|
18.30
|
18.40
|
18.44
|
18.40
|
10,364,600
|
|
6/18/2024
|
0.00 / 0.00%
|
16.70
|
18.70
|
16.70
|
18.50
|
18.60
|
18.50
|
7,066,700
|
|
6/17/2024
|
-0.20 / -1.07%
|
17.20
|
18.80
|
17.20
|
18.50
|
18.57
|
18.50
|
12,701,300
|
|
6/14/2024
|
-0.70 / -3.61%
|
18.80
|
19.70
|
18.70
|
18.70
|
19.23
|
18.70
|
19,210,900
|
|
6/13/2024
|
-0.10 / -0.51%
|
19.50
|
19.80
|
19.40
|
19.40
|
19.57
|
19.40
|
14,142,300
|
|
6/12/2024
|
+0.30 / +1.56%
|
18.00
|
19.60
|
17.60
|
19.50
|
19.37
|
19.50
|
18,423,900
|
|
6/11/2024
|
+0.50 / +2.67%
|
18.70
|
19.20
|
18.70
|
19.20
|
18.93
|
19.20
|
17,178,000
|
|
6/10/2024
|
+0.10 / +0.54%
|
18.60
|
19.10
|
18.30
|
18.70
|
18.85
|
18.70
|
15,252,300
|
|
6/7/2024
|
0.00 / 0.00%
|
18.60
|
18.90
|
18.50
|
18.60
|
18.63
|
18.60
|
6,798,500
|
|
6/6/2024
|
+0.10 / +0.54%
|
18.50
|
18.80
|
18.50
|
18.60
|
18.64
|
18.60
|
8,859,700
|
|
6/5/2024
|
-0.10 / -0.54%
|
18.50
|
19.00
|
18.40
|
18.50
|
18.73
|
18.50
|
11,716,700
|
|
6/4/2024
|
-0.10 / -0.53%
|
18.70
|
19.00
|
18.60
|
18.60
|
18.77
|
18.60
|
9,011,300
|
|
6/3/2024
|
+0.50 / +2.75%
|
18.20
|
18.80
|
18.20
|
18.70
|
18.60
|
18.70
|
10,625,200
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:35:01 PM
|
|
|
|
|