Register for real-time alerts, custom portfolio, and market movers
ST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 15 2024 | 43.02 | 0.33 | 0.77% | 43.08 | 43.14 | 42.68 | 1,767,313 |
| May 14 2024 | 42.69 | 0.08 | 0.19% | 43.00 | 43.00 | 42.39 | 2,201,829 |
| May 13 2024 | 42.61 | 0.27 | 0.64% | 42.46 | 42.76 | 42.18 | 3,170,180 |
| May 10 2024 | 42.34 | -0.30 | -0.70% | 42.85 | 43.11 | 41.95 | 1,479,050 |
| May 09 2024 | 42.64 | 0.09 | 0.21% | 42.69 | 42.86 | 42.19 | 1,651,447 |
| May 08 2024 | 42.55 | 0.56 | 1.33% | 41.65 | 42.94 | 41.65 | 3,885,416 |
| May 07 2024 | 41.99 | 0.90 | 2.19% | 41.91 | 42.29 | 41.52 | 4,180,774 |
| May 06 2024 | 41.09 | 1.02 | 2.55% | 41.90 | 41.90 | 40.875 | 3,925,475 |
| May 03 2024 | 40.07 | 0.67 | 1.70% | 39.95 | 40.305 | 39.26 | 3,544,118 |
| May 02 2024 | 39.40 | 0.41 | 1.05% | 39.31 | 39.585 | 38.28 | 3,215,151 |
| May 01 2024 | 38.99 | 0.68 | 1.77% | 38.57 | 39.39 | 37.77 | 4,875,174 |
| Apr 30 2024 | 38.31 | 2.55 | 7.13% | 42.99 | 42.99 | 38.16 | 14,621,794 |
| Apr 29 2024 | 35.76 | 0.78 | 2.23% | 35.25 | 35.76 | 35.21 | 1,863,379 |
| Apr 26 2024 | 34.98 | 0.60 | 1.75% | 34.40 | 35.10 | 34.255 | 1,173,906 |
| Apr 25 2024 | 34.38 | -0.04 | -0.12% | 34.11 | 34.43 | 33.835 | 1,042,663 |
| Apr 24 2024 | 34.42 | 0.16 | 0.47% | 34.19 | 34.68 | 33.99 | 1,046,277 |
| Apr 23 2024 | 34.26 | 0.55 | 1.63% | 33.75 | 34.46 | 33.45 | 998,416 |
| Apr 22 2024 | 33.71 | 0.01 | 0.03% | 33.83 | 34.03 | 33.46 | 1,623,806 |
| Apr 19 2024 | 33.70 | 0.19 | 0.57% | 33.41 | 33.87 | 33.375 | 1,725,508 |
| Apr 18 2024 | 33.51 | 0.03 | 0.09% | 33.52 | 33.76 | 33.32 | 948,939 |
| Apr 17 2024 | 33.48 | -0.19 | -0.56% | 33.83 | 34.28 | 33.45 | 1,370,635 |
| Apr 16 2024 | 33.67 | -0.31 | -0.91% | 33.80 | 34.10 | 33.54 | 1,225,342 |
| Apr 15 2024 | 33.98 | -0.60 | -1.74% | 34.87 | 35.155 | 33.96 | 1,021,182 |
| Apr 12 2024 | 34.58 | -0.74 | -2.10% | 34.93 | 35.105 | 34.47 | 1,032,288 |
| Apr 11 2024 | 35.32 | 0.10 | 0.28% | 35.20 | 35.44 | 34.765 | 2,004,457 |
| Apr 10 2024 | 35.22 | -0.97 | -2.68% | 35.18 | 35.43 | 34.78 | 932,548 |
| Apr 09 2024 | 36.19 | 0.30 | 0.84% | 35.54 | 36.54 | 35.38 | 1,457,945 |
| Apr 08 2024 | 35.89 | 0.45 | 1.27% | 35.80 | 36.2271 | 35.582 | 762,306 |
| Apr 05 2024 | 35.44 | -0.61 | -1.69% | 35.91 | 35.925 | 35.43 | 783,927 |
| Apr 04 2024 | 36.05 | -0.71 | -1.93% | 37.12 | 37.35 | 36.03 | 979,251 |
| Apr 03 2024 | 36.76 | 0.47 | 1.30% | 36.44 | 36.76 | 36.23 | 1,863,917 |
| Apr 02 2024 | 36.29 | -0.17 | -0.47% | 36.07 | 36.38 | 35.59 | 1,579,771 |
| Apr 01 2024 | 36.46 | -0.28 | -0.76% | 36.97 | 37.00 | 36.45 | 1,380,852 |
| Mar 28 2024 | 36.74 | 0.31 | 0.85% | 36.45 | 36.84 | 36.26 | 958,464 |
| Mar 27 2024 | 36.43 | 1.52 | 4.35% | 35.09 | 36.44 | 34.86 | 1,418,239 |
| Mar 26 2024 | 34.91 | -0.76 | -2.13% | 35.79 | 35.84 | 34.90 | 1,963,523 |
| Mar 25 2024 | 35.67 | -0.03 | -0.08% | 35.62 | 36.17 | 35.55 | 697,412 |
| Mar 22 2024 | 35.70 | -0.57 | -1.57% | 36.28 | 36.43 | 35.68 | 1,358,937 |
| Mar 21 2024 | 36.27 | -0.10 | -0.27% | 36.61 | 36.68 | 36.17 | 2,325,806 |
| Mar 20 2024 | 36.37 | 0.68 | 1.91% | 35.80 | 36.505 | 35.735 | 832,582 |
| Mar 19 2024 | 35.69 | -0.11 | -0.31% | 35.58 | 36.01 | 35.58 | 1,904,670 |
| Mar 18 2024 | 35.80 | 0.23 | 0.65% | 35.70 | 35.89 | 35.55 | 1,408,340 |
| Mar 15 2024 | 35.57 | 0.15 | 0.42% | 35.32 | 35.70 | 35.16 | 2,876,053 |
| Mar 14 2024 | 35.42 | -0.39 | -1.09% | 35.72 | 35.89 | 35.065 | 1,786,173 |
| Mar 13 2024 | 35.81 | 0.10 | 0.28% | 35.70 | 36.06 | 35.42 | 2,189,743 |
| Mar 12 2024 | 35.71 | 0.22 | 0.62% | 35.54 | 35.76 | 35.07 | 2,056,789 |
| Mar 11 2024 | 35.49 | 0.12 | 0.34% | 35.29 | 35.68 | 35.05 | 1,474,264 |
| Mar 08 2024 | 35.37 | 0.30 | 0.86% | 35.36 | 35.61 | 35.01 | 2,449,816 |
| Mar 07 2024 | 35.07 | 0.66 | 1.92% | 34.56 | 35.32 | 34.56 | 1,549,550 |
| Mar 06 2024 | 34.41 | 0.50 | 1.47% | 34.12 | 34.67 | 33.92 | 1,258,158 |
| Mar 05 2024 | 33.91 | -1.27 | -3.61% | 34.94 | 35.02 | 33.70 | 2,704,806 |
| Mar 04 2024 | 35.18 | 0.45 | 1.30% | 34.89 | 35.35 | 34.60 | 1,467,504 |
| Mar 01 2024 | 34.73 | 0.31 | 0.90% | 34.48 | 34.77 | 34.095 | 1,468,999 |
| Feb 29 2024 | 34.42 | 0.55 | 1.62% | 34.20 | 34.58 | 33.875 | 2,472,209 |
| Feb 28 2024 | 33.87 | -0.14 | -0.41% | 33.70 | 34.31 | 33.63 | 1,398,403 |
| Feb 27 2024 | 34.01 | -0.42 | -1.22% | 34.74 | 35.005 | 34.00 | 3,390,785 |
| Feb 26 2024 | 34.43 | -0.60 | -1.71% | 34.69 | 34.69 | 33.14 | 4,595,341 |
| Feb 23 2024 | 35.03 | 0.77 | 2.25% | 34.21 | 35.11 | 34.21 | 1,254,916 |
| Feb 22 2024 | 34.26 | 0.01 | 0.03% | 34.35 | 34.39 | 34.06 | 2,165,235 |
| Feb 21 2024 | 34.25 | 0.58 | 1.72% | 33.45 | 34.26 | 33.31 | 3,452,621 |
| Feb 20 2024 | 33.67 | -0.01 | -0.03% | 32.89 | 33.68 | 32.51 | 3,163,348 |
| Feb 16 2024 | 33.68 | -0.13 | -0.38% | 33.64 | 34.16 | 33.48 | 3,610,254 |
