|
|
Closing price on 8/26/2026
|
|
| Open |
15.60 |
| High |
15.80 |
| Low |
15.40 |
| Volume |
8,896,900 |
| Split-adjusted Price |
15.70 |
|
|
SHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2026
|
+0.10 / +0.64%
|
15.60
|
15.80
|
15.40
|
15.70
|
15.62
|
15.70
|
8,896,900
|
|
|
8/25/2026
|
0.00 / 0.00%
|
15.60
|
15.90
|
15.50
|
15.60
|
15.65
|
15.60
|
14,075,800
|
|
|
8/24/2026
|
-0.30 / -1.89%
|
15.90
|
16.20
|
15.60
|
15.60
|
15.83
|
15.60
|
15,876,700
|
|
|
8/21/2026
|
+1.20 / +8.16%
|
14.80
|
15.90
|
14.50
|
15.90
|
15.42
|
15.90
|
23,534,000
|
|
|
8/20/2026
|
-0.10 / -0.68%
|
14.50
|
15.10
|
14.50
|
14.70
|
14.82
|
14.70
|
4,603,500
|
|
|
8/19/2026
|
+0.10 / +0.68%
|
14.70
|
14.90
|
14.50
|
14.80
|
14.67
|
14.80
|
6,248,600
|
|
|
8/18/2026
|
-0.50 / -3.29%
|
15.20
|
15.30
|
14.60
|
14.70
|
14.78
|
14.70
|
14,815,500
|
|
|
8/17/2026
|
-0.10 / -0.65%
|
15.30
|
15.40
|
15.00
|
15.20
|
15.18
|
15.20
|
8,009,800
|
|
|
8/14/2026
|
-0.50 / -3.16%
|
15.80
|
15.80
|
15.10
|
15.30
|
15.43
|
15.30
|
20,064,600
|
|
|
8/13/2026
|
-0.10 / -0.63%
|
15.90
|
16.30
|
15.70
|
15.80
|
15.99
|
15.80
|
16,836,900
|
|
|
8/12/2026
|
0.00 / 0.00%
|
16.00
|
16.10
|
15.80
|
15.90
|
15.93
|
15.90
|
6,152,500
|
|
|
8/11/2026
|
-0.10 / -0.63%
|
16.00
|
16.30
|
15.90
|
15.90
|
16.11
|
15.90
|
12,834,900
|
|
|
8/10/2026
|
+0.40 / +2.56%
|
15.60
|
16.10
|
15.60
|
16.00
|
15.92
|
16.00
|
9,348,100
|
|
|
8/7/2026
|
-0.10 / -0.64%
|
15.70
|
16.00
|
15.60
|
15.60
|
15.72
|
15.60
|
6,005,600
|
|
|
8/6/2026
|
-0.30 / -1.88%
|
16.00
|
16.10
|
15.70
|
15.70
|
15.86
|
15.70
|
35,109,800
|
|
|
8/5/2026
|
+0.20 / +1.27%
|
15.90
|
16.30
|
15.80
|
16.00
|
16.07
|
16.00
|
11,122,900
|
|
|
8/4/2026
|
+0.20 / +1.28%
|
15.80
|
15.90
|
15.50
|
15.80
|
15.67
|
15.80
|
8,525,900
|
|
|
8/3/2026
|
+0.40 / +2.63%
|
15.30
|
15.90
|
15.30
|
15.60
|
15.68
|
15.60
|
13,937,900
|
|
|
7/31/2026
|
-0.40 / -2.56%
|
15.70
|
15.90
|
15.20
|
15.20
|
15.43
|
15.20
|
8,803,800
|
|
|
7/30/2026
|
+0.60 / +4.00%
|
15.10
|
16.00
|
14.90
|
15.60
|
15.57
|
15.60
|
12,809,300
|
|
|
7/29/2026
|
0.00 / 0.00%
|
14.30
|
15.20
|
14.30
|
15.00
|
15.00
|
15.00
|
5,171,700
|
|
|
7/28/2026
|
+0.70 / +4.90%
|
13.10
|
15.40
|
13.00
|
15.00
|
14.78
|
15.00
|
16,082,400
|
|
|
7/27/2026
|
-0.90 / -5.92%
|
15.10
|
15.50
|
14.30
|
14.30
|
14.89
|
14.30
|
12,186,500
|
|
|
7/24/2026
|
-0.90 / -5.59%
|
16.10
|
16.20
|
15.10
|
15.20
|
15.54
|
15.20
|
10,693,500
|
|
|
7/23/2026
|
+0.70 / +4.55%
|
15.20
|
16.50
|
13.90
|
16.10
|
15.67
|
16.10
|
15,984,200
|
|
|
7/22/2026
|
+0.40 / +2.67%
|
15.00
|
15.80
|
15.00
|
15.40
|
15.35
|
15.40
|
16,244,400
|
|
|
7/21/2026
|
0.00 / 0.00%
|
15.00
|
15.60
|
14.60
|
15.00
|
15.17
|
15.00
|
13,090,700
|
|
|
7/20/2026
|
-1.40 / -8.54%
|
16.30
|
16.40
|
14.90
|
15.00
|
15.38
|
15.00
|
25,766,600
|
|
|
7/17/2026
|
-0.50 / -2.96%
|
16.80
|
17.10
|
16.40
|
16.40
|
16.64
|
16.40
|
6,264,100
|
|
|
7/16/2026
|
+0.10 / +0.60%
|
16.80
|
17.00
|
16.00
|
16.90
|
16.45
|
16.90
|
23,080,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|