Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SHOP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12 2024 | 65.47 | 1.65 | 2.59% | 64.62 | 66.51 | 64.22 | 13,938,833 |
| Jun 11 2024 | 63.82 | 0.81 | 1.29% | 63.90 | 64.69 | 63.23 | 11,751,887 |
| Jun 10 2024 | 63.01 | 1.42 | 2.31% | 61.40 | 63.74 | 61.27 | 10,621,733 |
| Jun 07 2024 | 61.59 | 0.13 | 0.21% | 61.14 | 61.9399 | 60.66 | 7,087,310 |
| Jun 06 2024 | 61.46 | 0.21 | 0.34% | 60.15 | 61.48 | 60.15 | 7,383,717 |
| Jun 05 2024 | 61.25 | 0.57 | 0.94% | 61.13 | 61.70 | 60.28 | 11,076,202 |
| Jun 04 2024 | 60.68 | 0.98 | 1.64% | 59.46 | 60.685 | 59.21 | 11,578,959 |
| Jun 03 2024 | 59.70 | 0.55 | 0.93% | 59.41 | 59.9399 | 58.38 | 8,631,727 |
| May 31 2024 | 59.15 | 0.61 | 1.04% | 58.80 | 59.23 | 57.75 | 12,348,486 |
| May 30 2024 | 58.54 | 0.17 | 0.29% | 58.37 | 58.7799 | 57.91 | 9,825,702 |
| May 29 2024 | 58.37 | 0.18 | 0.31% | 57.54 | 58.57 | 57.26 | 7,772,378 |
| May 28 2024 | 58.19 | 1.22 | 2.14% | 57.01 | 58.22 | 56.31 | 10,683,790 |
| May 24 2024 | 56.97 | -0.67 | -1.16% | 57.21 | 58.06 | 56.91 | 8,514,366 |
| May 23 2024 | 57.64 | -1.06 | -1.81% | 58.55 | 59.08 | 57.48 | 11,406,216 |
| May 22 2024 | 58.70 | 1.68 | 2.95% | 58.95 | 60.11 | 58.21 | 18,601,327 |
| May 21 2024 | 57.02 | -1.89 | -3.21% | 58.54 | 58.62 | 57.02 | 13,760,925 |
| May 20 2024 | 58.91 | 0.38 | 0.65% | 58.93 | 59.21 | 58.30 | 7,765,254 |
| May 17 2024 | 58.53 | 0.72 | 1.25% | 57.95 | 58.59 | 57.04 | 12,289,905 |
| May 16 2024 | 57.81 | -0.96 | -1.63% | 58.65 | 58.99 | 57.78 | 9,619,882 |
| May 15 2024 | 58.77 | 0.74 | 1.28% | 59.28 | 59.67 | 58.35 | 11,161,775 |
| May 14 2024 | 58.03 | -0.75 | -1.28% | 58.64 | 58.77 | 56.92 | 20,311,650 |
| May 13 2024 | 58.78 | -0.16 | -0.27% | 59.07 | 59.48 | 58.26 | 12,822,137 |
| May 10 2024 | 58.94 | -3.51 | -5.62% | 62.72 | 62.74 | 58.65 | 30,644,797 |
| May 09 2024 | 62.45 | -0.28 | -0.45% | 63.64 | 63.80 | 61.61 | 19,800,936 |
| May 08 2024 | 62.73 | -14.32 | -18.59% | 63.53 | 64.20 | 60.6401 | 58,274,720 |
| May 07 2024 | 77.05 | -0.32 | -0.41% | 76.45 | 77.825 | 75.295 | 11,337,390 |
| May 06 2024 | 77.37 | 2.91 | 3.91% | 74.99 | 77.80 | 74.42 | 11,037,602 |
| May 03 2024 | 74.46 | 2.46 | 3.42% | 73.88 | 74.88 | 73.06 | 7,342,007 |
| May 02 2024 | 72.00 | 1.60 | 2.27% | 71.67 | 72.72 | 70.23 | 5,383,512 |
| May 01 2024 | 70.40 | 0.20 | 0.28% | 70.21 | 72.08 | 68.88 | 7,434,684 |
| Apr 30 2024 | 70.20 | -2.28 | -3.15% | 72.40 | 74.48 | 70.18 | 8,240,218 |
| Apr 29 2024 | 72.48 | 1.15 | 1.61% | 73.88 | 74.04 | 71.38 | 10,109,647 |
| Apr 26 2024 | 71.33 | 0.78 | 1.11% | 71.19 | 71.83 | 70.735 | 4,608,580 |
| Apr 25 2024 | 70.55 | -1.71 | -2.37% | 70.05 | 71.36 | 69.5692 | 6,766,737 |
| Apr 24 2024 | 72.26 | -1.75 | -2.36% | 74.38 | 74.716 | 71.65 | 6,082,630 |
| Apr 23 2024 | 74.01 | 3.46 | 4.90% | 71.28 | 74.59 | 71.22 | 9,509,125 |
| Apr 22 2024 | 70.55 | 0.88 | 1.26% | 70.05 | 71.27 | 69.32 | 5,906,013 |
| Apr 19 2024 | 69.67 | 0.16 | 0.23% | 70.98 | 71.63 | 68.79 | 11,088,428 |
| Apr 18 2024 | 69.51 | 0.10 | 0.14% | 69.33 | 70.95 | 68.15 | 7,354,252 |
| Apr 17 2024 | 69.41 | 0.71 | 1.03% | 69.50 | 71.00 | 68.97 | 8,372,582 |
| Apr 16 2024 | 68.70 | 0.13 | 0.19% | 68.47 | 69.34 | 68.015 | 9,246,382 |
| Apr 15 2024 | 68.57 | -1.43 | -2.04% | 70.13 | 70.41 | 68.39 | 8,729,891 |
| Apr 12 2024 | 70.00 | -1.57 | -2.19% | 70.89 | 71.19 | 69.19 | 11,013,971 |
| Apr 11 2024 | 71.57 | -0.41 | -0.57% | 71.98 | 72.27 | 70.49 | 11,726,025 |
| Apr 10 2024 | 71.98 | -2.94 | -3.92% | 72.81 | 73.12 | 71.59 | 8,007,595 |
| Apr 09 2024 | 74.92 | 0.54 | 0.73% | 74.41 | 75.08 | 73.50 | 4,361,499 |
| Apr 08 2024 | 74.38 | -0.90 | -1.20% | 75.21 | 75.46 | 73.32 | 7,050,678 |
| Apr 05 2024 | 75.28 | 0.47 | 0.63% | 74.71 | 75.9916 | 73.69 | 6,587,328 |
| Apr 04 2024 | 74.81 | -0.83 | -1.10% | 75.75 | 77.07 | 74.56 | 8,526,339 |
| Apr 03 2024 | 75.64 | -2.48 | -3.17% | 78.28 | 79.29 | 75.13 | 9,933,300 |
| Apr 02 2024 | 78.12 | -0.07 | -0.09% | 76.61 | 78.60 | 75.95 | 6,688,847 |
| Apr 01 2024 | 78.19 | 1.02 | 1.32% | 77.37 | 78.63 | 76.28 | 6,587,353 |
| Mar 28 2024 | 77.17 | -1.45 | -1.84% | 78.80 | 79.195 | 77.00 | 4,258,229 |
| Mar 27 2024 | 78.62 | 0.09 | 0.11% | 79.34 | 79.38 | 77.46 | 4,377,653 |
| Mar 26 2024 | 78.53 | 0.11 | 0.14% | 79.04 | 79.75 | 77.75 | 4,440,126 |
| Mar 25 2024 | 78.42 | -0.30 | -0.38% | 78.12 | 79.56 | 77.735 | 4,592,715 |
| Mar 22 2024 | 78.72 | -0.87 | -1.09% | 78.89 | 80.37 | 78.38 | 4,559,679 |
| Mar 21 2024 | 79.59 | -1.74 | -2.14% | 81.75 | 83.39 | 79.56 | 11,219,243 |
| Mar 20 2024 | 81.33 | 3.80 | 4.90% | 77.53 | 81.62 | 77.285 | 6,752,409 |
| Mar 19 2024 | 77.53 | 0.01 | 0.01% | 76.73 | 78.53 | 75.30 | 5,735,577 |
| Mar 18 2024 | 77.52 | 0.37 | 0.48% | 78.00 | 78.00 | 76.26 | 5,440,733 |
| Mar 15 2024 | 77.15 | -1.27 | -1.62% | 78.23 | 79.07 | 76.76 | 5,819,890 |
