|
Closing price on 8/15/2024
|
|
| Open |
26.15 |
| High |
26.35 |
| Low |
25.95 |
| Volume |
157,600 |
| Split-adjusted Price |
26.10 |
|
|
STK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/15/2024
|
0.00 / 0.00%
|
26.15
|
26.35
|
25.95
|
26.10
|
26.05
|
26.10
|
157,600
|
|
|
8/14/2024
|
+0.40 / +1.56%
|
25.55
|
26.30
|
25.30
|
26.10
|
25.72
|
26.10
|
178,300
|
|
|
8/13/2024
|
+0.95 / +3.84%
|
26.45
|
26.45
|
25.00
|
25.70
|
25.48
|
25.70
|
185,400
|
|
|
8/12/2024
|
0.00 / 0.00%
|
25.20
|
25.20
|
24.50
|
24.75
|
24.97
|
24.75
|
152,800
|
|
|
8/9/2024
|
+0.20 / +0.81%
|
24.65
|
24.95
|
24.35
|
24.75
|
24.62
|
24.75
|
144,100
|
|
|
8/8/2024
|
+0.90 / +3.81%
|
23.70
|
24.90
|
23.30
|
24.55
|
24.51
|
24.55
|
393,800
|
|
|
8/7/2024
|
-0.85 / -3.47%
|
24.45
|
24.70
|
23.05
|
23.65
|
23.48
|
23.65
|
371,700
|
|
|
8/6/2024
|
+0.30 / +1.24%
|
24.20
|
25.00
|
24.20
|
24.50
|
24.33
|
24.50
|
240,900
|
|
|
8/5/2024
|
-1.75 / -6.74%
|
24.40
|
25.85
|
24.15
|
24.20
|
24.35
|
24.20
|
341,700
|
|
|
8/2/2024
|
+0.50 / +1.96%
|
25.10
|
25.95
|
24.50
|
25.95
|
25.05
|
25.95
|
264,400
|
|
|
8/1/2024
|
-0.65 / -2.49%
|
26.20
|
26.30
|
25.30
|
25.45
|
25.70
|
25.45
|
270,300
|
|
|
7/31/2024
|
-1.15 / -4.22%
|
27.20
|
27.50
|
25.35
|
26.10
|
26.12
|
26.10
|
575,500
|
|
|
7/30/2024
|
+0.05 / +0.18%
|
27.45
|
28.00
|
27.05
|
27.25
|
27.36
|
27.25
|
211,000
|
|
|
7/29/2024
|
-0.15 / -0.55%
|
28.20
|
28.20
|
27.00
|
27.20
|
27.14
|
27.20
|
291,300
|
|
|
7/26/2024
|
-0.65 / -2.32%
|
28.35
|
28.35
|
27.15
|
27.35
|
27.42
|
27.35
|
260,300
|
|
|
7/25/2024
|
+0.10 / +0.36%
|
28.30
|
28.40
|
26.80
|
28.00
|
27.67
|
28.00
|
219,100
|
|
|
7/24/2024
|
-2.10 / -7.00%
|
27.90
|
28.75
|
27.90
|
27.90
|
27.93
|
27.90
|
1,150,100
|
|
|
7/23/2024
|
-2.25 / -6.98%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
77,300
|
|
|
7/22/2024
|
-2.40 / -6.93%
|
32.25
|
32.25
|
32.25
|
32.25
|
32.25
|
32.25
|
161,200
|
|
|
7/19/2024
|
+0.25 / +0.73%
|
34.00
|
34.80
|
34.00
|
34.65
|
34.59
|
34.65
|
259,000
|
|
|
7/18/2024
|
+1.40 / +4.24%
|
33.50
|
34.60
|
32.80
|
34.40
|
33.63
|
34.40
|
451,300
|
|
|
7/17/2024
|
-1.70 / -4.90%
|
34.90
|
34.90
|
32.50
|
33.00
|
33.91
|
33.00
|
383,800
|
|
|
7/16/2024
|
-0.40 / -1.14%
|
35.95
|
35.95
|
34.70
|
34.70
|
35.09
|
34.70
|
280,500
|
|
|
7/15/2024
|
+0.75 / +2.18%
|
34.60
|
36.60
|
34.60
|
35.10
|
35.73
|
35.10
|
600,300
|
|
|
7/12/2024
|
+0.65 / +1.93%
|
33.60
|
34.45
|
33.55
|
34.35
|
34.09
|
34.35
|
248,900
|
|
|
7/11/2024
|
0.00 / 0.00%
|
34.30
|
34.30
|
33.30
|
33.70
|
33.70
|
33.70
|
227,800
|
|
|
7/10/2024
|
+0.10 / +0.30%
|
33.65
|
34.65
|
33.55
|
33.70
|
33.95
|
33.70
|
404,300
|
|
|
7/9/2024
|
-0.35 / -1.03%
|
34.00
|
34.90
|
33.50
|
33.60
|
33.88
|
33.60
|
296,800
|
|
|
7/8/2024
|
+2.05 / +6.43%
|
32.30
|
34.10
|
31.90
|
33.95
|
33.12
|
33.95
|
663,400
|
|
|
7/5/2024
|
+1.55 / +5.11%
|
30.60
|
32.00
|
30.60
|
31.90
|
31.41
|
31.90
|
509,700
|
|
|