|
|
Closing price on 9/28/2022
|
|
| Open |
10.30 |
| High |
10.70 |
| Low |
10.10 |
| Volume |
12,994,900 |
| Split-adjusted Price |
10.40 |
|
|
SHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2022
|
+0.10 / +0.97%
|
10.30
|
10.70
|
10.10
|
10.40
|
10.41
|
10.40
|
12,994,900
|
|
|
9/27/2022
|
-0.10 / -0.96%
|
10.30
|
10.60
|
10.30
|
10.30
|
10.44
|
10.30
|
5,646,200
|
|
|
9/26/2022
|
-0.80 / -7.14%
|
11.20
|
11.20
|
10.20
|
10.40
|
10.60
|
10.40
|
11,114,300
|
|
|
9/23/2022
|
-0.20 / -1.75%
|
11.40
|
11.60
|
11.20
|
11.20
|
11.35
|
11.20
|
5,550,000
|
|
|
9/22/2022
|
+0.40 / +3.64%
|
11.00
|
11.50
|
10.70
|
11.40
|
11.14
|
11.40
|
11,361,200
|
|
|
9/21/2022
|
-0.10 / -0.90%
|
11.10
|
11.10
|
10.90
|
11.00
|
10.98
|
11.00
|
3,628,100
|
|
|
9/20/2022
|
+0.30 / +2.78%
|
10.80
|
11.20
|
10.70
|
11.10
|
10.97
|
11.10
|
7,533,300
|
|
|
9/19/2022
|
-0.60 / -5.26%
|
11.40
|
11.60
|
10.70
|
10.80
|
11.04
|
10.80
|
9,888,800
|
|
|
9/16/2022
|
-0.60 / -5.00%
|
10.80
|
12.00
|
10.80
|
11.40
|
11.61
|
11.40
|
10,358,700
|
|
|
9/15/2022
|
-0.20 / -1.64%
|
11.00
|
12.40
|
11.00
|
12.00
|
12.08
|
12.00
|
3,307,000
|
|
|
9/14/2022
|
+0.10 / +0.83%
|
11.80
|
12.30
|
11.60
|
12.20
|
11.98
|
12.20
|
9,472,000
|
|
|
9/13/2022
|
+0.10 / +0.83%
|
12.00
|
12.20
|
11.80
|
12.10
|
11.96
|
12.10
|
4,714,200
|
|
|
9/12/2022
|
-0.20 / -1.64%
|
12.20
|
12.50
|
11.90
|
12.00
|
12.15
|
12.00
|
4,977,300
|
|
|
9/9/2022
|
+0.10 / +0.83%
|
12.20
|
12.30
|
11.60
|
12.20
|
11.99
|
12.20
|
9,521,119
|
|
|
9/8/2022
|
-0.30 / -2.42%
|
11.20
|
12.60
|
11.20
|
12.10
|
12.29
|
12.10
|
11,355,225
|
|
|
9/7/2022
|
-0.70 / -5.34%
|
13.00
|
13.20
|
12.40
|
12.40
|
12.81
|
12.40
|
9,041,940
|
|
|
9/6/2022
|
+0.20 / +1.55%
|
12.90
|
13.40
|
12.90
|
13.10
|
13.11
|
13.10
|
7,264,900
|
|
|
9/5/2022
|
-0.30 / -2.27%
|
13.10
|
13.30
|
11.90
|
12.90
|
13.06
|
12.90
|
7,610,580
|
|
|
8/31/2022
|
+0.10 / +0.76%
|
13.10
|
13.40
|
13.00
|
13.20
|
13.15
|
13.20
|
5,768,000
|
|
|
8/30/2022
|
-0.30 / -2.24%
|
13.40
|
13.70
|
13.10
|
13.10
|
13.40
|
13.10
|
9,213,100
|
|
|
8/29/2022
|
-0.10 / -0.74%
|
13.30
|
13.50
|
12.60
|
13.40
|
13.00
|
13.40
|
16,898,400
|
|
|
8/26/2022
|
-0.30 / -2.17%
|
13.80
|
14.00
|
13.50
|
13.50
|
13.65
|
13.50
|
12,542,100
|
|
|
8/25/2022
|
-0.30 / -2.13%
|
14.10
|
14.30
|
13.80
|
13.80
|
14.01
|
13.80
|
13,217,915
|
|
|
8/24/2022
|
-0.20 / -1.40%
|
14.30
|
14.40
|
14.00
|
14.10
|
14.17
|
14.10
|
7,167,510
|
|
|
8/23/2022
|
+0.70 / +5.15%
|
13.50
|
14.30
|
13.10
|
14.30
|
13.68
|
14.30
|
13,637,560
|
|
|
8/22/2022
|
-1.10 / -7.48%
|
13.50
|
14.50
|
13.30
|
13.60
|
13.88
|
13.60
|
35,080,630
|
|
|
8/19/2022
|
0.00 / 0.00%
|
14.70
|
15.00
|
14.50
|
14.70
|
14.78
|
14.70
|
10,990,700
|
|
|
8/18/2022
|
+0.10 / +0.68%
|
14.60
|
15.10
|
14.40
|
14.70
|
14.76
|
14.70
|
17,636,500
|
|
|
8/17/2022
|
-0.20 / -1.35%
|
16.20
|
16.20
|
14.60
|
14.60
|
14.84
|
14.60
|
12,277,500
|
|
|
8/16/2022
|
-0.10 / -0.67%
|
15.30
|
15.30
|
14.70
|
14.80
|
14.86
|
14.80
|
8,066,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|