|
|
Closing price on 7/31/2025
|
|
| Open |
21.90 |
| High |
23.80 |
| Low |
21.70 |
| Volume |
51,747,402 |
| Split-adjusted Price |
23.00 |
|
|
SHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/31/2025
|
+1.30 / +5.99%
|
21.90
|
23.80
|
21.70
|
23.00
|
22.52
|
23.00
|
51,747,402
|
|
|
7/30/2025
|
+1.90 / +9.60%
|
19.70
|
21.70
|
19.60
|
21.70
|
21.18
|
21.70
|
60,112,700
|
|
|
7/29/2025
|
-0.60 / -2.94%
|
20.40
|
22.10
|
19.80
|
19.80
|
20.92
|
19.80
|
91,757,500
|
|
|
7/28/2025
|
+1.80 / +9.68%
|
18.70
|
20.40
|
18.70
|
20.40
|
20.11
|
20.40
|
43,611,100
|
|
|
7/25/2025
|
+0.80 / +4.49%
|
17.80
|
18.90
|
17.70
|
18.60
|
18.36
|
18.60
|
45,729,700
|
|
|
7/24/2025
|
0.00 / 0.00%
|
17.80
|
18.10
|
17.40
|
17.80
|
17.67
|
17.80
|
33,213,400
|
|
|
7/23/2025
|
+0.40 / +2.30%
|
17.50
|
18.50
|
17.40
|
17.80
|
17.96
|
17.80
|
41,389,100
|
|
|
7/22/2025
|
+1.00 / +6.10%
|
16.40
|
17.50
|
16.10
|
17.40
|
17.04
|
17.40
|
48,627,700
|
|
|
7/21/2025
|
-0.40 / -2.38%
|
16.80
|
17.00
|
16.10
|
16.40
|
16.45
|
16.40
|
46,604,000
|
|
|
7/18/2025
|
+0.30 / +1.82%
|
16.50
|
17.50
|
16.40
|
16.80
|
16.85
|
16.80
|
39,058,100
|
|
|
7/17/2025
|
+0.30 / +1.85%
|
16.20
|
17.20
|
16.20
|
16.50
|
16.62
|
16.50
|
48,662,400
|
|
|
7/16/2025
|
+1.20 / +8.00%
|
15.10
|
16.20
|
15.00
|
16.20
|
15.70
|
16.20
|
47,872,900
|
|
|
7/15/2025
|
+0.30 / +2.04%
|
14.80
|
15.70
|
14.80
|
15.00
|
15.28
|
15.00
|
50,635,000
|
|
|
7/14/2025
|
+0.10 / +0.68%
|
14.70
|
15.20
|
14.40
|
14.70
|
14.80
|
14.70
|
31,850,700
|
|
|
7/11/2025
|
+0.20 / +1.39%
|
14.40
|
14.90
|
14.20
|
14.60
|
14.65
|
14.60
|
40,197,500
|
|
|
7/10/2025
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.20
|
14.40
|
14.39
|
14.40
|
18,629,600
|
|
|
7/9/2025
|
+0.20 / +1.41%
|
14.10
|
14.90
|
14.10
|
14.40
|
14.57
|
14.40
|
47,776,200
|
|
|
7/8/2025
|
+0.10 / +0.71%
|
14.10
|
14.40
|
14.00
|
14.20
|
14.19
|
14.20
|
25,748,700
|
|
|
7/7/2025
|
+0.60 / +4.44%
|
13.50
|
14.30
|
13.50
|
14.10
|
14.04
|
14.10
|
39,281,900
|
|
|
7/4/2025
|
+0.10 / +0.75%
|
13.50
|
13.70
|
13.30
|
13.50
|
13.52
|
13.50
|
17,221,000
|
|
|
7/3/2025
|
0.00 / 0.00%
|
13.40
|
13.80
|
13.20
|
13.40
|
13.55
|
13.40
|
37,177,900
|
|
|
7/2/2025
|
+0.60 / +4.69%
|
11.60
|
13.60
|
11.60
|
13.40
|
13.22
|
13.40
|
30,898,500
|
|
|
7/1/2025
|
-0.10 / -0.78%
|
11.90
|
13.00
|
11.90
|
12.80
|
12.83
|
12.80
|
7,136,200
|
|
|
6/30/2025
|
0.00 / 0.00%
|
13.00
|
13.20
|
12.90
|
12.90
|
13.04
|
12.90
|
9,933,700
|
|
|
6/27/2025
|
0.00 / 0.00%
|
12.30
|
13.00
|
12.30
|
12.90
|
12.85
|
12.90
|
9,724,000
|
|
|
6/26/2025
|
0.00 / 0.00%
|
12.70
|
13.00
|
12.60
|
12.90
|
12.74
|
12.90
|
14,499,600
|
|
|
6/25/2025
|
-0.10 / -0.77%
|
13.00
|
13.10
|
12.90
|
12.90
|
13.01
|
12.90
|
8,931,800
|
|
|
6/24/2025
|
+0.30 / +2.36%
|
12.90
|
13.20
|
12.60
|
13.00
|
13.00
|
13.00
|
17,362,700
|
|
|
6/23/2025
|
-0.20 / -1.55%
|
12.80
|
12.90
|
12.70
|
12.70
|
12.76
|
12.70
|
8,443,400
|
|
|
6/20/2025
|
+0.10 / +0.78%
|
12.90
|
13.10
|
12.80
|
12.90
|
12.96
|
12.90
|
8,181,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAS 
|
1,550,800
|
10.70
|
2.88%
|
|
|
|
ABW
|
1,376,500
|
11.60
|
6.42%
|
|
|
|
AGR
|
3,393,300
|
17.20
|
-3.91%
|
|
|
|
APG
|
1,248,700
|
11.90
|
0.00%
|
|
|
|
APS
|
3,885,400
|
13.40
|
0.75%
|
|
|
|
ART
|
0
|
1.30
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|