|
|
Closing price on 9/10/2026
|
|
| Open |
15.00 |
| High |
15.10 |
| Low |
14.70 |
| Volume |
6,102,500 |
| Split-adjusted Price |
14.31 |
|
|
SHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/10/2026
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.70
|
14.90
|
14.89
|
14.31
|
6,102,500
|
|
|
9/9/2026
|
-0.20 / -1.32%
|
15.20
|
15.20
|
14.80
|
14.90
|
14.91
|
14.31
|
6,460,700
|
|
|
9/8/2026
|
+0.10 / +0.67%
|
15.00
|
15.30
|
14.60
|
15.10
|
15.09
|
14.50
|
5,013,100
|
|
|
9/7/2026
|
-0.30 / -1.96%
|
15.30
|
15.50
|
15.00
|
15.00
|
15.17
|
14.40
|
8,053,800
|
|
|
9/4/2026
|
-0.10 / -0.65%
|
15.50
|
15.60
|
15.30
|
15.30
|
15.36
|
14.69
|
9,399,200
|
|
|
9/3/2026
|
-0.40 / -2.53%
|
15.80
|
15.80
|
15.40
|
15.40
|
15.56
|
14.79
|
10,273,400
|
|
|
8/28/2026
|
+0.10 / +0.64%
|
15.70
|
16.20
|
15.40
|
15.80
|
15.88
|
15.17
|
14,372,900
|
|
|
8/27/2026
|
0.00 / 0.00%
|
15.70
|
15.90
|
15.60
|
15.70
|
15.72
|
15.08
|
6,397,700
|
|
|
8/26/2026
|
+0.10 / +0.64%
|
15.60
|
15.80
|
15.40
|
15.70
|
15.62
|
15.08
|
8,896,900
|
|
|
8/25/2026
|
0.00 / 0.00%
|
15.60
|
15.90
|
15.50
|
15.60
|
15.65
|
14.98
|
14,075,800
|
|
|
8/24/2026
|
-0.30 / -1.89%
|
15.90
|
16.20
|
15.60
|
15.60
|
15.83
|
14.98
|
15,876,700
|
|
|
8/21/2026
|
+1.20 / +8.16%
|
14.80
|
15.90
|
14.50
|
15.90
|
15.42
|
15.27
|
23,534,000
|
|
|
8/20/2026
|
-0.10 / -0.68%
|
14.50
|
15.10
|
14.50
|
14.70
|
14.82
|
14.12
|
4,603,500
|
|
|
8/19/2026
|
+0.10 / +0.68%
|
14.70
|
14.90
|
14.50
|
14.80
|
14.67
|
14.21
|
6,248,600
|
|
|
8/18/2026
|
-0.50 / -3.29%
|
15.20
|
15.30
|
14.60
|
14.70
|
14.78
|
14.12
|
14,815,500
|
|
|
8/17/2026
|
-0.10 / -0.65%
|
15.30
|
15.40
|
15.00
|
15.20
|
15.18
|
14.60
|
8,009,800
|
|
|
8/14/2026
|
-0.50 / -3.16%
|
15.80
|
15.80
|
15.10
|
15.30
|
15.43
|
14.69
|
20,064,600
|
|
|
8/13/2026
|
-0.10 / -0.63%
|
15.90
|
16.30
|
15.70
|
15.80
|
15.99
|
15.17
|
16,836,900
|
|
|
8/12/2026
|
0.00 / 0.00%
|
16.00
|
16.10
|
15.80
|
15.90
|
15.93
|
15.27
|
6,152,500
|
|
|
8/11/2026
|
-0.10 / -0.63%
|
16.00
|
16.30
|
15.90
|
15.90
|
16.11
|
15.27
|
12,834,900
|
|
|
8/10/2026
|
+0.40 / +2.56%
|
15.60
|
16.10
|
15.60
|
16.00
|
15.92
|
15.37
|
9,348,100
|
|
|
8/7/2026
|
-0.10 / -0.64%
|
15.70
|
16.00
|
15.60
|
15.60
|
15.72
|
14.98
|
6,005,600
|
|
|
8/6/2026
|
-0.30 / -1.88%
|
16.00
|
16.10
|
15.70
|
15.70
|
15.86
|
15.08
|
35,109,800
|
|
|
8/5/2026
|
+0.20 / +1.27%
|
15.90
|
16.30
|
15.80
|
16.00
|
16.07
|
15.37
|
11,122,900
|
|
|
8/4/2026
|
+0.20 / +1.28%
|
15.80
|
15.90
|
15.50
|
15.80
|
15.67
|
15.17
|
8,525,900
|
|
|
8/3/2026
|
+0.40 / +2.63%
|
15.30
|
15.90
|
15.30
|
15.60
|
15.68
|
14.98
|
13,937,900
|
|
|
7/31/2026
|
-0.40 / -2.56%
|
15.70
|
15.90
|
15.20
|
15.20
|
15.43
|
14.60
|
8,803,800
|
|
|
7/30/2026
|
+0.60 / +4.00%
|
15.10
|
16.00
|
14.90
|
15.60
|
15.57
|
14.98
|
12,809,300
|
|
|
7/29/2026
|
0.00 / 0.00%
|
14.30
|
15.20
|
14.30
|
15.00
|
15.00
|
14.40
|
5,171,700
|
|
|
7/28/2026
|
+0.70 / +4.90%
|
13.10
|
15.40
|
13.00
|
15.00
|
14.78
|
14.40
|
16,082,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|