|
|
Closing price on 8/1/2024
|
|
| Open |
16.20 |
| High |
16.40 |
| Low |
14.90 |
| Volume |
27,365,400 |
| Split-adjusted Price |
15.10 |
|
|
SHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2024
|
-1.10 / -6.79%
|
16.20
|
16.40
|
14.90
|
15.10
|
15.37
|
15.10
|
27,365,400
|
|
|
7/31/2024
|
-0.20 / -1.22%
|
16.40
|
16.70
|
16.20
|
16.20
|
16.43
|
16.20
|
6,021,300
|
|
|
7/30/2024
|
-0.30 / -1.80%
|
16.40
|
16.80
|
15.50
|
16.40
|
16.50
|
16.40
|
7,425,400
|
|
|
7/29/2024
|
-0.10 / -0.60%
|
16.80
|
17.10
|
16.70
|
16.70
|
16.86
|
16.70
|
3,775,501
|
|
|
7/26/2024
|
+0.20 / +1.20%
|
16.60
|
16.90
|
16.60
|
16.80
|
16.71
|
16.80
|
4,691,200
|
|
|
7/25/2024
|
-0.40 / -2.35%
|
15.90
|
16.90
|
15.90
|
16.60
|
16.67
|
16.60
|
8,147,800
|
|
|
7/24/2024
|
-0.10 / -0.58%
|
16.90
|
17.10
|
16.60
|
17.00
|
16.86
|
17.00
|
11,584,500
|
|
|
7/23/2024
|
-0.70 / -3.93%
|
17.80
|
17.80
|
17.10
|
17.10
|
17.40
|
17.10
|
7,295,900
|
|
|
7/22/2024
|
+0.50 / +2.89%
|
17.40
|
17.90
|
17.30
|
17.80
|
17.62
|
17.80
|
19,931,200
|
|
|
7/19/2024
|
+0.10 / +0.58%
|
15.50
|
17.50
|
15.50
|
17.30
|
17.28
|
17.30
|
13,785,400
|
|
|
7/18/2024
|
+0.10 / +0.58%
|
17.10
|
17.30
|
16.80
|
17.20
|
17.07
|
17.20
|
6,117,400
|
|
|
7/17/2024
|
-0.30 / -1.72%
|
17.50
|
17.70
|
16.80
|
17.10
|
17.36
|
17.10
|
11,661,900
|
|
|
7/16/2024
|
-0.10 / -0.57%
|
16.30
|
17.70
|
15.80
|
17.40
|
17.55
|
17.40
|
7,381,900
|
|
|
7/15/2024
|
0.00 / 0.00%
|
17.30
|
17.70
|
17.30
|
17.50
|
17.55
|
17.50
|
4,721,000
|
|
|
7/12/2024
|
-0.10 / -0.57%
|
17.70
|
17.80
|
17.40
|
17.50
|
17.56
|
17.50
|
4,100,100
|
|
|
7/11/2024
|
+0.10 / +0.57%
|
15.80
|
17.80
|
15.80
|
17.60
|
17.67
|
17.60
|
7,445,100
|
|
|
7/10/2024
|
-0.20 / -1.13%
|
16.50
|
17.80
|
16.30
|
17.50
|
17.60
|
17.50
|
6,060,200
|
|
|
7/9/2024
|
+0.30 / +1.72%
|
17.40
|
17.80
|
17.30
|
17.70
|
17.60
|
17.70
|
10,815,000
|
|
|
7/8/2024
|
-0.20 / -1.14%
|
17.70
|
17.80
|
17.40
|
17.40
|
17.54
|
17.40
|
9,171,900
|
|
|
7/5/2024
|
-0.10 / -0.56%
|
17.70
|
17.80
|
17.40
|
17.60
|
17.54
|
17.60
|
6,713,600
|
|
|
7/4/2024
|
+0.10 / +0.57%
|
17.50
|
18.10
|
17.40
|
17.70
|
17.83
|
17.70
|
8,420,100
|
|
|
7/3/2024
|
+0.30 / +1.73%
|
15.60
|
17.80
|
15.60
|
17.60
|
17.62
|
17.60
|
11,591,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|