ST(ST)
ST
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $46.70 | $47.05 | $45.88 | $46.67 | 1.17M |
| 8/6/2026 | $47.04 | $48.29 | $46.28 | $46.33 | 1.26M |
| 8/5/2026 | $48.20 | $49.17 | $47.58 | $47.59 | 1.09M |
| 8/4/2026 | $47.75 | $48.91 | $47.04 | $48.66 | 1.13M |
| 8/3/2026 | $46.26 | $48.28 | $46.26 | $46.82 | 1.75M |
| 7/31/2026 | $48.65 | $49.06 | $46.27 | $46.29 | 1.88M |
| 7/30/2026 | $49.33 | $51.00 | $46.50 | $47.99 | 3.89M |
| 7/29/2026 | $46.30 | $46.95 | $44.81 | $46.00 | 3.87M |
| 7/28/2026 | $45.51 | $46.78 | $44.97 | $46.73 | 2.45M |
| 7/27/2026 | $45.88 | $46.65 | $45.24 | $46.39 | 2.18M |
| 7/24/2026 | $45.62 | $46.43 | $45.15 | $45.71 | 1.05M |
| 7/23/2026 | $45.45 | $46.18 | $45.10 | $45.62 | 1.84M |
| 7/22/2026 | $46.17 | $47.06 | $45.89 | $45.95 | 767,819 |
| 7/21/2026 | $45.90 | $46.67 | $45.09 | $46.51 | 1.38M |
| 7/20/2026 | $45.52 | $45.78 | $44.51 | $44.57 | 2.05M |
| 7/17/2026 | $43.14 | $45.31 | $42.80 | $45.05 | 1.90M |
| 7/16/2026 | $44.36 | $44.54 | $43.54 | $44.45 | 1.62M |
| 7/15/2026 | $45.10 | $45.10 | $43.67 | $44.65 | 1.25M |
| 7/14/2026 | $45.48 | $45.83 | $44.11 | $44.67 | 1.12M |
| 7/13/2026 | $44.98 | $45.26 | $44.13 | $44.40 | 1.52M |
| 7/10/2026 | $44.76 | $45.62 | $44.59 | $45.32 | 943,437 |
| 7/9/2026 | $45.15 | $45.47 | $44.47 | $44.76 | 1.36M |
| 7/8/2026 | $43.87 | $44.33 | $42.88 | $43.91 | 1.94M |
| 7/7/2026 | $45.09 | $45.19 | $43.37 | $44.29 | 1.50M |
| 7/6/2026 | $45.89 | $46.87 | $45.62 | $46.12 | 1.37M |
| 7/2/2026 | $46.54 | $47.08 | $44.36 | $45.34 | 2.11M |
| 7/1/2026 | $46.55 | $47.81 | $46.00 | $46.55 | 1.81M |
| 6/30/2026 | $47.36 | $47.99 | $46.95 | $47.74 | 2.04M |
| 6/29/2026 | $46.55 | $47.52 | $45.66 | $46.89 | 1.89M |
| 6/26/2026 | $47.86 | $48.42 | $45.97 | $46.85 | 3.50M |
| 6/25/2026 | $49.26 | $50.18 | $48.42 | $49.18 | 1.46M |
| 6/24/2026 | $48.63 | $49.00 | $47.58 | $48.20 | 1.56M |
| 6/23/2026 | $49.52 | $50.22 | $48.81 | $48.81 | 1.45M |
| 6/22/2026 | $50.74 | $51.72 | $50.51 | $51.70 | 1.66M |
| 6/18/2026 | $50.88 | $51.31 | $50.15 | $50.63 | 2.10M |
| 6/17/2026 | $50.83 | $51.76 | $49.41 | $49.46 | 1.49M |
| 6/16/2026 | $51.54 | $52.34 | $50.17 | $50.25 | 1.72M |
| 6/15/2026 | $51.99 | $52.70 | $51.33 | $51.37 | 1.44M |
| 6/12/2026 | $50.35 | $50.65 | $49.53 | $50.40 | 1.61M |
| 6/11/2026 | $47.92 | $50.14 | $47.33 | $49.85 | 2.50M |
| 6/10/2026 | $49.27 | $50.29 | $46.82 | $47.02 | 2.19M |
| 6/9/2026 | $51.15 | $51.89 | $47.77 | $49.65 | 2.39M |
| 6/8/2026 | $50.73 | $51.22 | $50.17 | $50.17 | 2.71M |
| 6/5/2026 | $51.63 | $52.29 | $49.39 | $49.84 | 2.27M |
| 6/4/2026 | $52.75 | $53.60 | $52.38 | $52.64 | 2.32M |
| 6/3/2026 | $52.96 | $53.89 | $52.52 | $53.55 | 2.79M |
| 6/2/2026 | $50.60 | $53.84 | $49.96 | $53.13 | 4.05M |
| 6/1/2026 | $49.24 | $49.50 | $48.11 | $49.29 | 2.06M |
| 5/29/2026 | $50.32 | $50.65 | $49.38 | $49.39 | 3.18M |
| 5/28/2026 | $50.12 | $50.76 | $49.35 | $50.38 | 2.86M |
| 5/27/2026 | $50.50 | $50.77 | $49.72 | $50.51 | 2.53M |
| 5/26/2026 | $49.56 | $50.78 | $49.17 | $50.39 | 4.16M |
| 5/22/2026 | $48.00 | $48.89 | $47.33 | $48.59 | 1.62M |
| 5/21/2026 | $47.02 | $48.00 | $46.71 | $47.46 | 2.11M |
| 5/20/2026 | $47.06 | $47.83 | $46.27 | $47.74 | 1.44M |
| 5/19/2026 | $47.18 | $47.18 | $45.37 | $46.41 | 2.21M |
| 5/18/2026 | $48.45 | $49.15 | $47.62 | $47.82 | 2.96M |
| 5/15/2026 | $47.98 | $48.93 | $46.60 | $48.50 | 3.06M |
| 5/14/2026 | $48.58 | $49.16 | $47.46 | $48.93 | 3.64M |
| 5/13/2026 | $46.60 | $49.36 | $45.95 | $48.19 | 4.26M |
| 5/12/2026 | $44.83 | $44.98 | $43.33 | $44.51 | 1.76M |
| 5/11/2026 | $45.05 | $45.63 | $45.05 | $45.29 | 1.31M |