StepStone Group Inc NASDAQ:STEP Historical Prices

Below are the 878 trading days of historical prices for STEP.

# Exchange Symbol Date Open High Low Close
878 NASDAQ STEP Thu, Mar 7, 2024 33.47 33.64 32.71 32.80
877 NASDAQ STEP Wed, Mar 6, 2024 33.70 33.81 32.78 33.17
876 NASDAQ STEP Tue, Mar 5, 2024 33.60 34.10 33.21 33.29
875 NASDAQ STEP Mon, Mar 4, 2024 34.78 34.96 33.55 33.74
874 NASDAQ STEP Fri, Mar 1, 2024 34.66 35.17 34.24 34.75
873 NASDAQ STEP Thu, Feb 29, 2024 35.68 35.69 34.73 34.73
872 NASDAQ STEP Wed, Feb 28, 2024 35.56 36.66 35.15 35.36
871 NASDAQ STEP Tue, Feb 27, 2024 36.00 36.31 35.45 35.95
870 NASDAQ STEP Mon, Feb 26, 2024 35.48 35.87 35.11 35.73
869 NASDAQ STEP Fri, Feb 23, 2024 35.59 35.72 35.16 35.49
868 NASDAQ STEP Thu, Feb 22, 2024 35.28 35.95 33.82 35.66
867 NASDAQ STEP Wed, Feb 21, 2024 35.11 35.31 34.76 35.28
866 NASDAQ STEP Tue, Feb 20, 2024 35.35 35.60 34.76 35.32
865 NASDAQ STEP Fri, Feb 16, 2024 35.09 35.52 34.58 35.13
864 NASDAQ STEP Thu, Feb 15, 2024 35.60 35.82 34.92 35.21
863 NASDAQ STEP Wed, Feb 14, 2024 35.18 35.40 34.80 35.21
862 NASDAQ STEP Tue, Feb 13, 2024 34.57 35.27 34.17 34.74
861 NASDAQ STEP Mon, Feb 12, 2024 36.40 36.49 35.43 35.92
860 NASDAQ STEP Fri, Feb 9, 2024 35.00 37.40 34.32 36.41
859 NASDAQ STEP Thu, Feb 8, 2024 33.74 34.54 33.07 34.26
858 NASDAQ STEP Wed, Feb 7, 2024 32.98 34.15 32.62 33.88
857 NASDAQ STEP Tue, Feb 6, 2024 33.25 33.38 32.33 32.76
856 NASDAQ STEP Mon, Feb 5, 2024 33.61 33.66 33.03 33.25
855 NASDAQ STEP Fri, Feb 2, 2024 33.31 34.07 33.15 33.99
854 NASDAQ STEP Thu, Feb 1, 2024 33.55 34.01 32.98 33.70
853 NASDAQ STEP Wed, Jan 31, 2024 34.25 34.30 33.26 33.45
852 NASDAQ STEP Tue, Jan 30, 2024 34.10 34.36 34.00 34.25
851 NASDAQ STEP Mon, Jan 29, 2024 34.12 34.41 34.02 34.35
850 NASDAQ STEP Fri, Jan 26, 2024 33.73 34.06 33.66 34.02
849 NASDAQ STEP Thu, Jan 25, 2024 33.51 33.87 33.12 33.56
848 NASDAQ STEP Wed, Jan 24, 2024 34.43 34.48 33.22 33.27
847 NASDAQ STEP Tue, Jan 23, 2024 34.21 34.21 33.63 33.82
846 NASDAQ STEP Mon, Jan 22, 2024 33.64 34.18 33.45 33.95
845 NASDAQ STEP Fri, Jan 19, 2024 32.22 33.53 31.85 33.51
844 NASDAQ STEP Thu, Jan 18, 2024 32.18 32.30 31.49 31.99
843 NASDAQ STEP Wed, Jan 17, 2024 31.25 32.01 31.15 31.92
842 NASDAQ STEP Tue, Jan 16, 2024 31.82 32.00 31.57 31.85
841 NASDAQ STEP Fri, Jan 12, 2024 32.33 32.49 31.70 32.04
840 NASDAQ STEP Thu, Jan 11, 2024 31.85 32.30 31.56 31.89
839 NASDAQ STEP Wed, Jan 10, 2024 31.62 32.09 31.50 32.07
838 NASDAQ STEP Tue, Jan 9, 2024 32.00 32.09 30.56 31.75
837 NASDAQ STEP Mon, Jan 8, 2024 31.63 32.42 31.43 32.40
836 NASDAQ STEP Fri, Jan 5, 2024 30.93 31.61 30.46 31.50
835 NASDAQ STEP Thu, Jan 4, 2024 31.19 31.64 30.97 31.24
834 NASDAQ STEP Wed, Jan 3, 2024 31.50 31.59 30.51 31.18
833 NASDAQ STEP Tue, Jan 2, 2024 31.65 31.83 31.38 31.72
832 NASDAQ STEP Fri, Dec 29, 2023 31.89 32.05 30.77 31.83
831 NASDAQ STEP Thu, Dec 28, 2023 32.05 32.15 31.52 32.04
830 NASDAQ STEP Wed, Dec 27, 2023 31.99 32.30 31.20 32.26
829 NASDAQ STEP Tue, Dec 26, 2023 31.50 31.93 31.34 31.86
828 NASDAQ STEP Fri, Dec 22, 2023 30.94 31.55 30.77 31.39
827 NASDAQ STEP Thu, Dec 21, 2023 30.46 30.95 29.17 30.70
826 NASDAQ STEP Wed, Dec 20, 2023 30.08 30.73 29.34 30.30
825 NASDAQ STEP Tue, Dec 19, 2023 29.43 30.08 29.35 30.06
824 NASDAQ STEP Mon, Dec 18, 2023 28.75 29.31 28.58 29.29
823 NASDAQ STEP Fri, Dec 15, 2023 29.25 29.37 28.47 28.67
822 NASDAQ STEP Thu, Dec 14, 2023 28.35 29.26 28.35 29.11
821 NASDAQ STEP Wed, Dec 13, 2023 26.66 27.96 26.49 27.85
820 NASDAQ STEP Tue, Dec 12, 2023 26.31 26.62 25.88 26.59
819 NASDAQ STEP Mon, Dec 11, 2023 26.00 26.44 25.91 26.20
818 NASDAQ STEP Fri, Dec 8, 2023 25.83 26.16 25.74 26.00
817 NASDAQ STEP Thu, Dec 7, 2023 25.36 25.91 25.27 25.87
816 NASDAQ STEP Wed, Dec 6, 2023 25.38 25.91 25.26 25.39
815 NASDAQ STEP Tue, Dec 5, 2023 25.52 25.52 25.06 25.15
814 NASDAQ STEP Mon, Dec 4, 2023 25.70 25.93 25.31 25.55
813 NASDAQ STEP Fri, Dec 1, 2023 25.60 25.80 25.37 25.78
812 NASDAQ STEP Thu, Nov 30, 2023 25.73 25.92 25.34 25.62
811 NASDAQ STEP Wed, Nov 29, 2023 25.22 25.77 25.21 25.60
810 NASDAQ STEP Tue, Nov 28, 2023 25.48 25.60 25.12 25.16
809 NASDAQ STEP Mon, Nov 27, 2023 25.67 25.74 25.35 25.48
808 NASDAQ STEP Fri, Nov 24, 2023 25.66 26.20 25.07 25.84
807 NASDAQ STEP Wed, Nov 22, 2023 25.85 26.15 25.61 25.74
806 NASDAQ STEP Tue, Nov 21, 2023 26.39 26.59 25.57 25.64
805 NASDAQ STEP Mon, Nov 20, 2023 26.60 26.94 26.01 26.59
804 NASDAQ STEP Fri, Nov 17, 2023 26.44 26.81 26.31 26.54
803 NASDAQ STEP Thu, Nov 16, 2023 26.89 27.02 26.20 26.23
802 NASDAQ STEP Wed, Nov 15, 2023 27.38 28.14 26.94 27.01
801 NASDAQ STEP Tue, Nov 14, 2023 26.33 27.67 26.33 27.35
800 NASDAQ STEP Mon, Nov 13, 2023 26.22 26.40 25.83 25.84
799 NASDAQ STEP Fri, Nov 10, 2023 26.52 26.52 26.06 26.31
798 NASDAQ STEP Thu, Nov 9, 2023 27.06 27.16 26.31 26.43
797 NASDAQ STEP Wed, Nov 8, 2023 26.58 27.31 26.48 26.87
796 NASDAQ STEP Tue, Nov 7, 2023 28.21 28.85 26.41 26.97
795 NASDAQ STEP Mon, Nov 6, 2023 29.13 29.13 28.33 28.50
794 NASDAQ STEP Fri, Nov 3, 2023 29.08 29.54 28.96 29.00
793 NASDAQ STEP Thu, Nov 2, 2023 28.57 28.67 28.24 28.50
792 NASDAQ STEP Wed, Nov 1, 2023 28.37 28.60 27.80 28.20
791 NASDAQ STEP Tue, Oct 31, 2023 28.85 29.10 28.11 28.30
790 NASDAQ STEP Mon, Oct 30, 2023 28.37 29.01 28.30 28.91
789 NASDAQ STEP Fri, Oct 27, 2023 27.97 28.02 27.29 28.01
788 NASDAQ STEP Thu, Oct 26, 2023 28.07 28.54 27.87 28.06
787 NASDAQ STEP Wed, Oct 25, 2023 27.92 28.27 27.75 27.93
786 NASDAQ STEP Tue, Oct 24, 2023 28.53 28.72 28.18 28.23
785 NASDAQ STEP Mon, Oct 23, 2023 28.16 28.68 28.00 28.25
784 NASDAQ STEP Fri, Oct 20, 2023 28.69 28.99 27.59 28.23
783 NASDAQ STEP Thu, Oct 19, 2023 29.11 29.38 28.50 28.67
782 NASDAQ STEP Wed, Oct 18, 2023 30.24 30.24 28.99 29.13
781 NASDAQ STEP Tue, Oct 17, 2023 29.96 30.70 29.96 30.47
780 NASDAQ STEP Mon, Oct 16, 2023 30.37 30.73 29.97 30.13
779 NASDAQ STEP Fri, Oct 13, 2023 30.16 30.31 29.52 30.00
778 NASDAQ STEP Thu, Oct 12, 2023 30.86 30.86 29.84 29.93
777 NASDAQ STEP Wed, Oct 11, 2023 30.84 31.17 30.72 30.84
776 NASDAQ STEP Tue, Oct 10, 2023 30.60 30.92 30.51 30.78
775 NASDAQ STEP Mon, Oct 9, 2023 30.22 31.01 30.22 30.59
774 NASDAQ STEP Fri, Oct 6, 2023 30.50 30.85 30.10 30.57
773 NASDAQ STEP Thu, Oct 5, 2023 30.21 30.69 29.97 30.55
772 NASDAQ STEP Wed, Oct 4, 2023 30.25 30.43 29.84 30.11
771 NASDAQ STEP Tue, Oct 3, 2023 30.64 30.65 30.01 30.12
770 NASDAQ STEP Mon, Oct 2, 2023 31.37 31.73 30.34 30.56
769 NASDAQ STEP Fri, Sep 29, 2023 31.90 32.24 31.52 31.58
768 NASDAQ STEP Thu, Sep 28, 2023 31.15 31.82 31.15 31.78
767 NASDAQ STEP Wed, Sep 27, 2023 31.05 31.36 30.57 31.21
766 NASDAQ STEP Tue, Sep 26, 2023 30.76 31.20 30.76 30.89
765 NASDAQ STEP Mon, Sep 25, 2023 30.78 31.31 30.67 31.10
764 NASDAQ STEP Fri, Sep 22, 2023 31.12 31.37 30.65 30.91
763 NASDAQ STEP Thu, Sep 21, 2023 31.14 31.37 30.66 31.10
762 NASDAQ STEP Wed, Sep 20, 2023 31.98 32.05 31.32 31.44
761 NASDAQ STEP Tue, Sep 19, 2023 31.87 32.39 31.61 31.85
760 NASDAQ STEP Mon, Sep 18, 2023 32.12 32.34 31.39 31.86
759 NASDAQ STEP Fri, Sep 15, 2023 31.26 32.36 30.67 32.20
758 NASDAQ STEP Thu, Sep 14, 2023 31.80 31.85 30.61 31.24
757 NASDAQ STEP Wed, Sep 13, 2023 31.74 32.05 31.55 31.66
756 NASDAQ STEP Tue, Sep 12, 2023 31.39 31.83 31.10 31.78
755 NASDAQ STEP Mon, Sep 11, 2023 31.41 31.41 31.41 31.41
754 NASDAQ STEP Fri, Sep 8, 2023 31.18 31.65 29.29 31.06
753 NASDAQ STEP Thu, Sep 7, 2023 30.59 31.29 30.46 31.21
752 NASDAQ STEP Wed, Sep 6, 2023 30.82 31.15 30.73 30.84
751 NASDAQ STEP Tue, Sep 5, 2023 30.69 31.10 30.34 30.87
750 NASDAQ STEP Fri, Sep 1, 2023 31.16 31.34 30.73 30.83
749 NASDAQ STEP Thu, Aug 31, 2023 30.92 31.04 30.03 30.87
748 NASDAQ STEP Wed, Aug 30, 2023 30.33 30.92 30.30 30.85
747 NASDAQ STEP Tue, Aug 29, 2023 29.67 30.56 29.64 30.54
746 NASDAQ STEP Mon, Aug 28, 2023 29.38 29.93 29.38 29.69
745 NASDAQ STEP Fri, Aug 25, 2023 29.36 29.61 29.18 29.27
744 NASDAQ STEP Thu, Aug 24, 2023 29.48 29.87 29.04 29.22
743 NASDAQ STEP Wed, Aug 23, 2023 29.09 29.67 29.08 29.63
742 NASDAQ STEP Tue, Aug 22, 2023 29.35 29.35 28.90 29.00
741 NASDAQ STEP Mon, Aug 21, 2023 29.25 29.39 28.73 29.21
740 NASDAQ STEP Fri, Aug 18, 2023 28.62 29.35 28.62 29.29
739 NASDAQ STEP Thu, Aug 17, 2023 29.50 29.76 28.80 28.94
738 NASDAQ STEP Wed, Aug 16, 2023 28.94 29.59 28.92 29.45
737 NASDAQ STEP Tue, Aug 15, 2023 29.48 29.57 28.86 28.94
736 NASDAQ STEP Mon, Aug 14, 2023 29.43 29.79 29.43 29.71
735 NASDAQ STEP Fri, Aug 11, 2023 29.30 29.69 29.26 29.67
734 NASDAQ STEP Thu, Aug 10, 2023 29.13 29.69 29.12 29.40
733 NASDAQ STEP Wed, Aug 9, 2023 28.82 29.29 27.99 29.09
732 NASDAQ STEP Tue, Aug 8, 2023 29.31 30.13 28.58 28.82
731 NASDAQ STEP Mon, Aug 7, 2023 29.83 30.17 29.28 29.90
730 NASDAQ STEP Fri, Aug 4, 2023 28.96 30.04 28.93 29.58
729 NASDAQ STEP Thu, Aug 3, 2023 28.18 28.57 28.01 28.34
728 NASDAQ STEP Wed, Aug 2, 2023 27.83 28.46 27.54 28.31
727 NASDAQ STEP Tue, Aug 1, 2023 27.88 28.20 27.72 28.13
726 NASDAQ STEP Mon, Jul 31, 2023 28.17 28.26 27.96 28.07
725 NASDAQ STEP Fri, Jul 28, 2023 28.09 28.35 27.93 28.16
724 NASDAQ STEP Thu, Jul 27, 2023 28.27 28.27 27.54 27.68
723 NASDAQ STEP Wed, Jul 26, 2023 27.62 28.29 27.59 28.02
722 NASDAQ STEP Tue, Jul 25, 2023 27.76 27.97 27.56 27.72
721 NASDAQ STEP Mon, Jul 24, 2023 27.82 28.14 27.76 27.80
720 NASDAQ STEP Fri, Jul 21, 2023 27.88 28.01 27.32 27.89
719 NASDAQ STEP Thu, Jul 20, 2023 27.56 27.78 27.34 27.74
718 NASDAQ STEP Wed, Jul 19, 2023 27.20 27.79 27.20 27.59
717 NASDAQ STEP Tue, Jul 18, 2023 26.63 27.22 26.57 27.20
716 NASDAQ STEP Mon, Jul 17, 2023 25.63 26.75 25.63 26.65
715 NASDAQ STEP Fri, Jul 14, 2023 25.69 25.77 25.10 25.70
714 NASDAQ STEP Thu, Jul 13, 2023 25.05 25.73 24.99 25.72
713 NASDAQ STEP Wed, Jul 12, 2023 24.94 24.96 24.60 24.86
712 NASDAQ STEP Tue, Jul 11, 2023 24.31 24.49 24.08 24.43
711 NASDAQ STEP Mon, Jul 10, 2023 23.86 24.31 23.83 24.28
710 NASDAQ STEP Fri, Jul 7, 2023 23.50 24.03 23.50 23.86
709 NASDAQ STEP Thu, Jul 6, 2023 23.72 23.85 23.24 23.36
708 NASDAQ STEP Wed, Jul 5, 2023 24.61 24.61 24.09 24.10
707 NASDAQ STEP Mon, Jul 3, 2023 24.72 24.83 24.49 24.72
706 NASDAQ STEP Fri, Jun 30, 2023 24.53 24.84 24.43 24.81
705 NASDAQ STEP Thu, Jun 29, 2023 23.65 24.37 23.55 24.21
704 NASDAQ STEP Wed, Jun 28, 2023 23.66 23.76 23.50 23.60
703 NASDAQ STEP Tue, Jun 27, 2023 23.64 23.89 23.40 23.63
702 NASDAQ STEP Mon, Jun 26, 2023 22.99 23.71 22.99 23.50
701 NASDAQ STEP Fri, Jun 23, 2023 23.47 23.60 22.98 23.05
700 NASDAQ STEP Thu, Jun 22, 2023 24.15 24.18 23.43 23.84
699 NASDAQ STEP Wed, Jun 21, 2023 24.31 24.53 24.14 24.27
698 NASDAQ STEP Tue, Jun 20, 2023 24.59 24.70 24.18 24.47
697 NASDAQ STEP Fri, Jun 16, 2023 24.98 25.16 24.56 24.82
696 NASDAQ STEP Thu, Jun 15, 2023 24.13 24.81 24.08 24.77
695 NASDAQ STEP Wed, Jun 14, 2023 24.54 24.74 24.13 24.20
694 NASDAQ STEP Tue, Jun 13, 2023 25.07 25.45 24.61 24.80
693 NASDAQ STEP Mon, Jun 12, 2023 24.95 25.11 24.81 25.00
692 NASDAQ STEP Fri, Jun 9, 2023 25.13 25.13 24.81 24.95
691 NASDAQ STEP Thu, Jun 8, 2023 24.95 25.24 24.78 25.16
690 NASDAQ STEP Wed, Jun 7, 2023 24.84 25.30 24.64 25.07
689 NASDAQ STEP Tue, Jun 6, 2023 23.63 25.07 23.53 24.70
688 NASDAQ STEP Mon, Jun 5, 2023 23.37 23.65 23.23 23.41
687 NASDAQ STEP Fri, Jun 2, 2023 23.25 23.92 22.51 23.48
686 NASDAQ STEP Thu, Jun 1, 2023 22.19 23.41 22.16 22.98
685 NASDAQ STEP Wed, May 31, 2023 21.35 21.81 21.26 21.51
684 NASDAQ STEP Tue, May 30, 2023 21.69 21.76 21.08 21.47
683 NASDAQ STEP Fri, May 26, 2023 21.20 21.82 21.20 21.66
682 NASDAQ STEP Thu, May 25, 2023 21.45 21.45 19.83 21.14
681 NASDAQ STEP Wed, May 24, 2023 22.07 22.29 21.75 21.89
680 NASDAQ STEP Tue, May 23, 2023 22.52 23.16 22.26 22.28
679 NASDAQ STEP Mon, May 22, 2023 22.57 22.71 22.36 22.58
678 NASDAQ STEP Fri, May 19, 2023 22.47 22.58 22.19 22.46
677 NASDAQ STEP Thu, May 18, 2023 22.48 22.50 22.14 22.19
676 NASDAQ STEP Wed, May 17, 2023 21.82 22.53 21.61 22.49
675 NASDAQ STEP Tue, May 16, 2023 21.86 22.00 21.59 21.64
674 NASDAQ STEP Mon, May 15, 2023 21.87 22.07 21.79 22.00
673 NASDAQ STEP Fri, May 12, 2023 21.76 21.95 21.42 21.80
672 NASDAQ STEP Thu, May 11, 2023 21.54 22.12 21.44 21.65
671 NASDAQ STEP Wed, May 10, 2023 22.30 22.64 21.61 21.76
670 NASDAQ STEP Tue, May 9, 2023 21.78 21.99 21.57 21.91
669 NASDAQ STEP Mon, May 8, 2023 22.30 22.30 21.78 21.85
668 NASDAQ STEP Fri, May 5, 2023 21.75 22.14 21.34 22.10
667 NASDAQ STEP Thu, May 4, 2023 21.35 21.46 20.75 21.10
666 NASDAQ STEP Wed, May 3, 2023 21.97 22.12 21.42 21.54
665 NASDAQ STEP Tue, May 2, 2023 22.20 22.20 21.34 21.88
664 NASDAQ STEP Mon, May 1, 2023 22.05 22.85 22.05 22.43
663 NASDAQ STEP Fri, Apr 28, 2023 21.86 22.17 21.68 22.03
662 NASDAQ STEP Thu, Apr 27, 2023 22.16 22.39 21.23 21.84
661 NASDAQ STEP Wed, Apr 26, 2023 22.57 22.79 21.94 22.06
660 NASDAQ STEP Tue, Apr 25, 2023 22.91 23.51 22.55 22.76
659 NASDAQ STEP Mon, Apr 24, 2023 23.23 23.40 22.94 23.18
658 NASDAQ STEP Fri, Apr 21, 2023 22.58 23.27 22.45 23.24
657 NASDAQ STEP Thu, Apr 20, 2023 22.48 22.68 22.41 22.59
656 NASDAQ STEP Wed, Apr 19, 2023 22.02 22.80 21.99 22.72
655 NASDAQ STEP Tue, Apr 18, 2023 22.77 23.02 22.05 22.08
654 NASDAQ STEP Mon, Apr 17, 2023 22.68 22.81 22.47 22.63
653 NASDAQ STEP Fri, Apr 14, 2023 23.19 23.39 22.71 22.85
652 NASDAQ STEP Thu, Apr 13, 2023 23.25 23.45 23.06 23.19
651 NASDAQ STEP Wed, Apr 12, 2023 23.46 23.65 22.99 23.21
650 NASDAQ STEP Tue, Apr 11, 2023 23.04 23.73 22.99 23.29
649 NASDAQ STEP Mon, Apr 10, 2023 22.85 23.17 22.72 22.96
648 NASDAQ STEP Thu, Apr 6, 2023 22.86 23.22 22.52 23.00
647 NASDAQ STEP Wed, Apr 5, 2023 23.23 23.23 22.52 22.88
646 NASDAQ STEP Tue, Apr 4, 2023 23.67 23.69 23.15 23.49
645 NASDAQ STEP Mon, Apr 3, 2023 24.33 24.33 23.43 23.64
644 NASDAQ STEP Fri, Mar 31, 2023 23.53 24.41 23.53 24.27
643 NASDAQ STEP Thu, Mar 30, 2023 24.11 24.22 23.24 23.32
642 NASDAQ STEP Wed, Mar 29, 2023 24.17 24.17 23.68 23.95
641 NASDAQ STEP Tue, Mar 28, 2023 23.73 24.00 23.39 23.94
640 NASDAQ STEP Mon, Mar 27, 2023 24.04 24.12 23.56 23.87
639 NASDAQ STEP Fri, Mar 24, 2023 23.44 23.73 23.14 23.62
638 NASDAQ STEP Thu, Mar 23, 2023 24.18 24.50 23.58 23.78
637 NASDAQ STEP Wed, Mar 22, 2023 24.91 25.14 24.09 24.12
636 NASDAQ STEP Tue, Mar 21, 2023 24.65 25.09 24.36 25.02
635 NASDAQ STEP Mon, Mar 20, 2023 24.19 24.29 23.69 24.02
634 NASDAQ STEP Fri, Mar 17, 2023 24.10 24.23 23.53 23.90
633 NASDAQ STEP Thu, Mar 16, 2023 23.77 24.49 23.55 24.31
632 NASDAQ STEP Wed, Mar 15, 2023 22.76 24.15 22.58 24.08
631 NASDAQ STEP Tue, Mar 14, 2023 24.28 24.32 23.25 23.45
630 NASDAQ STEP Mon, Mar 13, 2023 22.90 23.94 21.98 23.11
629 NASDAQ STEP Fri, Mar 10, 2023 26.98 26.98 23.40 23.60
628 NASDAQ STEP Thu, Mar 9, 2023 28.48 28.85 27.13 27.13
627 NASDAQ STEP Wed, Mar 8, 2023 28.26 28.64 28.01 28.58
626 NASDAQ STEP Tue, Mar 7, 2023 29.01 29.18 28.14 28.19
625 NASDAQ STEP Mon, Mar 6, 2023 29.52 31.02 29.00 29.14
624 NASDAQ STEP Fri, Mar 3, 2023 29.07 29.38 28.97 29.34
623 NASDAQ STEP Thu, Mar 2, 2023 28.70 29.40 28.53 28.92
622 NASDAQ STEP Wed, Mar 1, 2023 28.60 29.06 28.13 29.02
621 NASDAQ STEP Tue, Feb 28, 2023 28.34 29.10 28.33 28.60
620 NASDAQ STEP Mon, Feb 27, 2023 28.27 28.74 28.04 28.30
619 NASDAQ STEP Fri, Feb 24, 2023 28.46 28.81 27.99 28.24
618 NASDAQ STEP Thu, Feb 23, 2023 28.80 28.98 28.51 28.85
617 NASDAQ STEP Wed, Feb 22, 2023 28.55 29.11 28.20 28.59
616 NASDAQ STEP Tue, Feb 21, 2023 28.67 28.81 28.30 28.52
615 NASDAQ STEP Fri, Feb 17, 2023 29.19 29.35 28.81 29.13
614 NASDAQ STEP Thu, Feb 16, 2023 28.96 29.44 28.87 29.13
613 NASDAQ STEP Wed, Feb 15, 2023 28.86 29.51 28.61 29.44
612 NASDAQ STEP Tue, Feb 14, 2023 28.85 29.37 28.33 28.97
611 NASDAQ STEP Mon, Feb 13, 2023 29.62 29.62 27.73 28.96
610 NASDAQ STEP Fri, Feb 10, 2023 28.72 30.13 28.27 29.60
609 NASDAQ STEP Thu, Feb 9, 2023 30.91 31.11 29.79 29.79
608 NASDAQ STEP Wed, Feb 8, 2023 30.78 31.29 30.44 30.49
607 NASDAQ STEP Tue, Feb 7, 2023 29.76 31.07 29.06 30.94
606 NASDAQ STEP Mon, Feb 6, 2023 30.30 30.32 29.84 30.15
605 NASDAQ STEP Fri, Feb 3, 2023 30.36 31.27 30.29 30.64
604 NASDAQ STEP Thu, Feb 2, 2023 30.02 31.12 29.82 30.79
603 NASDAQ STEP Wed, Feb 1, 2023 29.14 29.86 28.48 29.64
602 NASDAQ STEP Tue, Jan 31, 2023 28.78 29.23 28.55 29.19
601 NASDAQ STEP Mon, Jan 30, 2023 28.77 29.17 28.48 28.62
600 NASDAQ STEP Fri, Jan 27, 2023 28.08 29.65 27.76 29.10
599 NASDAQ STEP Thu, Jan 26, 2023 28.37 28.39 27.87 28.01
598 NASDAQ STEP Wed, Jan 25, 2023 28.03 28.17 27.56 28.08
597 NASDAQ STEP Tue, Jan 24, 2023 28.36 28.60 28.20 28.28
596 NASDAQ STEP Mon, Jan 23, 2023 28.20 29.05 27.92 28.47
595 NASDAQ STEP Fri, Jan 20, 2023 28.39 28.51 28.01 28.09
594 NASDAQ STEP Thu, Jan 19, 2023 27.79 28.20 27.26 28.07
593 NASDAQ STEP Wed, Jan 18, 2023 28.75 29.56 28.12 28.18
592 NASDAQ STEP Tue, Jan 17, 2023 28.55 28.83 28.24 28.65
591 NASDAQ STEP Fri, Jan 13, 2023 28.02 29.35 27.52 28.75
590 NASDAQ STEP Thu, Jan 12, 2023 28.13 28.81 27.23 28.34
589 NASDAQ STEP Wed, Jan 11, 2023 27.02 27.97 26.94 27.91
588 NASDAQ STEP Tue, Jan 10, 2023 26.29 27.02 26.15 26.77
587 NASDAQ STEP Mon, Jan 9, 2023 26.37 27.04 26.30 26.37
586 NASDAQ STEP Fri, Jan 6, 2023 25.73 26.10 25.25 26.07
585 NASDAQ STEP Thu, Jan 5, 2023 25.59 26.19 25.06 25.37
584 NASDAQ STEP Wed, Jan 4, 2023 25.23 25.83 24.95 25.78
583 NASDAQ STEP Tue, Jan 3, 2023 25.57 25.86 24.58 24.91
582 NASDAQ STEP Fri, Dec 30, 2022 25.00 25.37 24.92 25.18
581 NASDAQ STEP Thu, Dec 29, 2022 25.38 25.50 25.10 25.28
580 NASDAQ STEP Wed, Dec 28, 2022 25.42 25.42 24.34 25.01
579 NASDAQ STEP Tue, Dec 27, 2022 26.05 26.34 25.13 25.35
578 NASDAQ STEP Fri, Dec 23, 2022 25.77 26.23 25.39 25.85
577 NASDAQ STEP Thu, Dec 22, 2022 26.34 26.36 25.69 25.76
576 NASDAQ STEP Wed, Dec 21, 2022 26.37 26.81 26.20 26.71
575 NASDAQ STEP Tue, Dec 20, 2022 26.00 26.36 25.68 26.10
574 NASDAQ STEP Mon, Dec 19, 2022 26.44 26.72 25.84 25.96
573 NASDAQ STEP Fri, Dec 16, 2022 27.03 27.53 26.21 26.46
572 NASDAQ STEP Thu, Dec 15, 2022 27.57 28.03 27.06 27.46
571 NASDAQ STEP Wed, Dec 14, 2022 28.63 28.89 27.87 28.06
570 NASDAQ STEP Tue, Dec 13, 2022 29.84 30.19 28.59 28.70
569 NASDAQ STEP Mon, Dec 12, 2022 29.20 29.28 28.45 28.67
568 NASDAQ STEP Fri, Dec 9, 2022 28.78 29.16 28.72 28.94
567 NASDAQ STEP Thu, Dec 8, 2022 28.50 29.14 28.33 28.99
566 NASDAQ STEP Wed, Dec 7, 2022 28.44 28.60 28.02 28.34
565 NASDAQ STEP Tue, Dec 6, 2022 28.99 29.12 28.30 28.42
564 NASDAQ STEP Mon, Dec 5, 2022 29.70 29.70 28.69 28.96
563 NASDAQ STEP Fri, Dec 2, 2022 29.81 30.30 29.51 30.05
562 NASDAQ STEP Thu, Dec 1, 2022 30.19 30.36 29.71 30.29
561 NASDAQ STEP Wed, Nov 30, 2022 29.48 30.08 28.81 29.98
560 NASDAQ STEP Tue, Nov 29, 2022 29.36 30.04 29.24 29.36
559 NASDAQ STEP Mon, Nov 28, 2022 30.26 30.53 29.48 29.55
558 NASDAQ STEP Fri, Nov 25, 2022 30.65 30.95 30.54 30.57
557 NASDAQ STEP Wed, Nov 23, 2022 30.62 31.03 29.78 30.72
556 NASDAQ STEP Tue, Nov 22, 2022 30.17 30.98 29.89 30.66
555 NASDAQ STEP Mon, Nov 21, 2022 29.66 30.15 29.45 29.96
554 NASDAQ STEP Fri, Nov 18, 2022 30.22 30.22 29.41 29.67
553 NASDAQ STEP Thu, Nov 17, 2022 30.02 30.31 29.22 29.60
552 NASDAQ STEP Wed, Nov 16, 2022 31.02 31.02 30.46 30.54
551 NASDAQ STEP Tue, Nov 15, 2022 31.35 31.83 31.08 31.33
550 NASDAQ STEP Mon, Nov 14, 2022 31.69 31.96 30.55 30.74
549 NASDAQ STEP Fri, Nov 11, 2022 30.43 32.12 30.28 31.98
548 NASDAQ STEP Thu, Nov 10, 2022 30.44 31.18 29.77 30.28
547 NASDAQ STEP Wed, Nov 9, 2022 29.10 29.70 28.75 28.95
546 NASDAQ STEP Tue, Nov 8, 2022 30.08 30.08 28.93 29.37
545 NASDAQ STEP Mon, Nov 7, 2022 29.95 30.17 29.37 29.86
544 NASDAQ STEP Fri, Nov 4, 2022 28.39 30.43 28.27 29.57
543 NASDAQ STEP Thu, Nov 3, 2022 28.66 29.53 28.24 28.66
542 NASDAQ STEP Wed, Nov 2, 2022 29.95 30.70 29.25 29.28
541 NASDAQ STEP Tue, Nov 1, 2022 29.88 30.24 29.68 29.98
540 NASDAQ STEP Mon, Oct 31, 2022 29.86 30.45 29.22 29.52
539 NASDAQ STEP Fri, Oct 28, 2022 28.67 29.99 28.09 29.98
538 NASDAQ STEP Thu, Oct 27, 2022 28.71 29.13 28.37 28.66
537 NASDAQ STEP Wed, Oct 26, 2022 27.76 29.09 27.46 28.41
536 NASDAQ STEP Tue, Oct 25, 2022 26.27 27.79 26.21 27.78
535 NASDAQ STEP Mon, Oct 24, 2022 25.97 26.38 25.54 26.24
534 NASDAQ STEP Fri, Oct 21, 2022 24.45 26.04 23.73 25.78
533 NASDAQ STEP Thu, Oct 20, 2022 25.02 25.74 24.21 24.41
532 NASDAQ STEP Wed, Oct 19, 2022 25.50 25.54 24.57 24.98
531 NASDAQ STEP Tue, Oct 18, 2022 26.60 26.82 25.81 25.99
530 NASDAQ STEP Mon, Oct 17, 2022 25.48 26.23 25.48 25.91
529 NASDAQ STEP Fri, Oct 14, 2022 25.92 26.32 24.75 24.84
528 NASDAQ STEP Thu, Oct 13, 2022 24.01 25.87 23.50 25.59
527 NASDAQ STEP Wed, Oct 12, 2022 25.07 25.07 24.36 24.71
526 NASDAQ STEP Tue, Oct 11, 2022 25.40 25.77 24.61 25.01
525 NASDAQ STEP Mon, Oct 10, 2022 25.74 25.90 25.38 25.59
524 NASDAQ STEP Fri, Oct 7, 2022 26.52 26.52 25.44 25.74
523 NASDAQ STEP Thu, Oct 6, 2022 26.79 27.20 26.58 26.89
522 NASDAQ STEP Wed, Oct 5, 2022 26.35 27.08 26.05 26.99
521 NASDAQ STEP Tue, Oct 4, 2022 26.61 27.29 26.61 26.89
520 NASDAQ STEP Mon, Oct 3, 2022 24.73 26.14 24.43 25.98
519 NASDAQ STEP Fri, Sep 30, 2022 25.32 25.32 24.43 24.51
518 NASDAQ STEP Thu, Sep 29, 2022 24.84 25.12 24.34 24.97
517 NASDAQ STEP Wed, Sep 28, 2022 25.22 25.58 24.91 25.27
516 NASDAQ STEP Tue, Sep 27, 2022 25.78 26.05 24.66 24.93
515 NASDAQ STEP Mon, Sep 26, 2022 25.79 26.27 25.38 25.48
514 NASDAQ STEP Fri, Sep 23, 2022 26.20 26.50 25.25 25.89
513 NASDAQ STEP Thu, Sep 22, 2022 27.64 27.93 26.34 26.50
512 NASDAQ STEP Wed, Sep 21, 2022 28.06 28.47 27.49 27.71
511 NASDAQ STEP Tue, Sep 20, 2022 28.37 28.45 27.66 27.89
510 NASDAQ STEP Mon, Sep 19, 2022 27.47 28.76 27.47 28.71
509 NASDAQ STEP Fri, Sep 16, 2022 28.27 28.35 27.66 27.90
508 NASDAQ STEP Thu, Sep 15, 2022 28.74 29.35 28.35 28.59
507 NASDAQ STEP Wed, Sep 14, 2022 28.64 28.96 28.35 28.91
506 NASDAQ STEP Tue, Sep 13, 2022 29.64 29.64 28.38 28.64
505 NASDAQ STEP Mon, Sep 12, 2022 30.42 30.65 29.87 30.54
504 NASDAQ STEP Fri, Sep 9, 2022 29.25 30.15 29.25 30.11
503 NASDAQ STEP Thu, Sep 8, 2022 27.95 29.06 27.87 29.04
502 NASDAQ STEP Wed, Sep 7, 2022 27.45 28.42 27.40 28.37
501 NASDAQ STEP Tue, Sep 6, 2022 26.86 27.51 26.44 27.06
500 NASDAQ STEP Fri, Sep 2, 2022 27.18 27.29 26.44 26.67
499 NASDAQ STEP Thu, Sep 1, 2022 27.01 27.01 25.76 26.70
498 NASDAQ STEP Wed, Aug 31, 2022 27.21 28.39 26.99 27.29
497 NASDAQ STEP Tue, Aug 30, 2022 27.56 27.77 27.05 27.23
496 NASDAQ STEP Mon, Aug 29, 2022 27.67 28.05 27.36 27.47
495 NASDAQ STEP Fri, Aug 26, 2022 29.38 29.42 27.52 27.94
494 NASDAQ STEP Thu, Aug 25, 2022 29.55 29.91 29.19 29.38
493 NASDAQ STEP Wed, Aug 24, 2022 28.83 29.80 28.81 29.22
492 NASDAQ STEP Tue, Aug 23, 2022 29.27 29.62 28.94 29.01
491 NASDAQ STEP Mon, Aug 22, 2022 28.97 29.40 28.65 29.30
490 NASDAQ STEP Fri, Aug 19, 2022 30.32 30.40 29.31 29.51
489 NASDAQ STEP Thu, Aug 18, 2022 30.43 30.82 30.13 30.66
488 NASDAQ STEP Wed, Aug 17, 2022 29.91 30.55 29.74 30.53
487 NASDAQ STEP Tue, Aug 16, 2022 29.98 30.53 29.87 30.40
486 NASDAQ STEP Mon, Aug 15, 2022 29.42 30.33 29.36 30.31
485 NASDAQ STEP Fri, Aug 12, 2022 29.30 29.79 28.84 29.79
484 NASDAQ STEP Thu, Aug 11, 2022 29.33 29.59 28.83 29.03
483 NASDAQ STEP Wed, Aug 10, 2022 28.30 29.34 28.30 28.83
482 NASDAQ STEP Tue, Aug 9, 2022 27.33 27.56 26.89 27.53
481 NASDAQ STEP Mon, Aug 8, 2022 28.51 28.52 27.48 27.66
480 NASDAQ STEP Fri, Aug 5, 2022 28.57 28.82 26.69 27.97
479 NASDAQ STEP Thu, Aug 4, 2022 27.86 28.99 27.77 28.65
478 NASDAQ STEP Wed, Aug 3, 2022 27.38 28.33 27.13 28.11
477 NASDAQ STEP Tue, Aug 2, 2022 26.70 27.40 26.61 27.08
476 NASDAQ STEP Mon, Aug 1, 2022 26.30 27.09 25.91 26.95
475 NASDAQ STEP Fri, Jul 29, 2022 25.99 26.72 25.94 26.64
474 NASDAQ STEP Thu, Jul 28, 2022 24.87 26.01 24.52 25.92
473 NASDAQ STEP Wed, Jul 27, 2022 24.32 24.81 24.04 24.75
472 NASDAQ STEP Tue, Jul 26, 2022 24.71 25.00 24.04 24.13
471 NASDAQ STEP Mon, Jul 25, 2022 24.76 24.98 24.24 24.79
470 NASDAQ STEP Fri, Jul 22, 2022 25.11 25.39 24.38 24.61
469 NASDAQ STEP Thu, Jul 21, 2022 25.00 25.16 24.19 25.12
468 NASDAQ STEP Wed, Jul 20, 2022 24.15 25.44 24.15 25.17
467 NASDAQ STEP Tue, Jul 19, 2022 23.55 24.17 23.17 24.16
466 NASDAQ STEP Mon, Jul 18, 2022 24.70 25.18 23.86 24.02
465 NASDAQ STEP Fri, Jul 15, 2022 24.05 24.44 23.52 24.30
464 NASDAQ STEP Thu, Jul 14, 2022 23.86 24.17 23.09 23.50
463 NASDAQ STEP Wed, Jul 13, 2022 24.73 25.32 24.05 24.32
462 NASDAQ STEP Tue, Jul 12, 2022 25.70 26.28 24.99 25.20
461 NASDAQ STEP Mon, Jul 11, 2022 27.18 27.18 25.51 25.77
460 NASDAQ STEP Fri, Jul 8, 2022 27.70 28.00 27.30 27.52
459 NASDAQ STEP Thu, Jul 7, 2022 27.32 28.15 27.01 27.70
458 NASDAQ STEP Wed, Jul 6, 2022 27.33 28.56 26.83 27.09
457 NASDAQ STEP Tue, Jul 5, 2022 26.27 27.41 25.55 27.40
456 NASDAQ STEP Fri, Jul 1, 2022 25.83 27.03 25.16 26.78
455 NASDAQ STEP Thu, Jun 30, 2022 25.72 26.31 25.03 26.03
454 NASDAQ STEP Wed, Jun 29, 2022 27.78 27.78 25.97 26.30
453 NASDAQ STEP Tue, Jun 28, 2022 27.81 28.21 27.45 27.60
452 NASDAQ STEP Mon, Jun 27, 2022 28.15 28.23 27.38 27.80
451 NASDAQ STEP Fri, Jun 24, 2022 26.87 28.07 26.80 27.98
450 NASDAQ STEP Thu, Jun 23, 2022 26.48 26.72 25.95 26.50
449 NASDAQ STEP Wed, Jun 22, 2022 25.98 26.78 25.94 26.29
448 NASDAQ STEP Tue, Jun 21, 2022 26.52 27.31 26.03 26.30
447 NASDAQ STEP Fri, Jun 17, 2022 25.68 26.93 25.32 26.10
446 NASDAQ STEP Thu, Jun 16, 2022 25.61 25.61 24.75 25.50
445 NASDAQ STEP Wed, Jun 15, 2022 26.22 26.65 25.42 26.25
444 NASDAQ STEP Tue, Jun 14, 2022 25.82 26.05 24.81 25.99
443 NASDAQ STEP Mon, Jun 13, 2022 26.27 27.19 25.61 26.00
442 NASDAQ STEP Fri, Jun 10, 2022 27.50 27.98 26.88 27.25
441 NASDAQ STEP Thu, Jun 9, 2022 27.84 28.36 27.55 28.10
440 NASDAQ STEP Wed, Jun 8, 2022 28.27 28.73 27.86 28.11
439 NASDAQ STEP Tue, Jun 7, 2022 27.68 28.61 27.63 28.52
438 NASDAQ STEP Mon, Jun 6, 2022 27.91 28.72 27.77 28.11
437 NASDAQ STEP Fri, Jun 3, 2022 26.84 27.52 26.53 27.40
436 NASDAQ STEP Thu, Jun 2, 2022 26.11 27.00 26.11 26.91
435 NASDAQ STEP Wed, Jun 1, 2022 27.31 27.82 25.50 26.22
434 NASDAQ STEP Tue, May 31, 2022 28.07 28.44 27.09 27.26
433 NASDAQ STEP Fri, May 27, 2022 27.41 28.31 27.28 27.92
432 NASDAQ STEP Thu, May 26, 2022 27.59 28.62 27.58 27.63
431 NASDAQ STEP Wed, May 25, 2022 26.50 27.40 26.47 27.32
430 NASDAQ STEP Tue, May 24, 2022 26.74 27.18 25.42 26.64
429 NASDAQ STEP Mon, May 23, 2022 26.10 27.24 25.66 27.21
428 NASDAQ STEP Fri, May 20, 2022 25.90 25.92 24.89 25.69
427 NASDAQ STEP Thu, May 19, 2022 25.26 26.08 25.26 25.42
426 NASDAQ STEP Wed, May 18, 2022 25.79 26.32 25.33 25.46
425 NASDAQ STEP Tue, May 17, 2022 25.38 26.44 25.20 26.34
424 NASDAQ STEP Mon, May 16, 2022 25.12 25.35 24.44 24.66
423 NASDAQ STEP Fri, May 13, 2022 24.38 25.42 24.38 25.30
422 NASDAQ STEP Thu, May 12, 2022 22.99 24.38 22.39 23.76
421 NASDAQ STEP Wed, May 11, 2022 24.25 24.60 23.01 23.16
420 NASDAQ STEP Tue, May 10, 2022 25.14 26.73 23.89 24.38
419 NASDAQ STEP Mon, May 9, 2022 24.56 26.21 24.22 24.61
418 NASDAQ STEP Fri, May 6, 2022 25.51 25.64 24.71 25.02
417 NASDAQ STEP Thu, May 5, 2022 26.47 26.75 24.77 25.65
416 NASDAQ STEP Wed, May 4, 2022 26.55 26.98 25.68 26.78
415 NASDAQ STEP Tue, May 3, 2022 26.46 26.77 25.53 26.41
414 NASDAQ STEP Mon, May 2, 2022 25.71 27.68 25.37 26.50
413 NASDAQ STEP Fri, Apr 29, 2022 26.53 26.95 25.44 25.62
412 NASDAQ STEP Thu, Apr 28, 2022 26.56 26.81 25.66 26.64
411 NASDAQ STEP Wed, Apr 27, 2022 26.75 27.28 26.11 26.20
410 NASDAQ STEP Tue, Apr 26, 2022 27.18 27.46 26.65 26.79
409 NASDAQ STEP Mon, Apr 25, 2022 26.44 27.60 26.16 27.53
408 NASDAQ STEP Fri, Apr 22, 2022 27.16 27.38 26.57 26.74
407 NASDAQ STEP Thu, Apr 21, 2022 28.73 29.58 26.92 27.18
406 NASDAQ STEP Wed, Apr 20, 2022 29.06 29.85 28.32 28.39
405 NASDAQ STEP Tue, Apr 19, 2022 27.52 29.02 27.48 28.68
404 NASDAQ STEP Mon, Apr 18, 2022 28.27 28.27 26.85 27.33
403 NASDAQ STEP Thu, Apr 14, 2022 29.63 29.90 28.26 28.30
402 NASDAQ STEP Wed, Apr 13, 2022 29.07 29.63 29.03 29.43
401 NASDAQ STEP Tue, Apr 12, 2022 29.98 30.40 28.89 29.21
400 NASDAQ STEP Mon, Apr 11, 2022 29.75 30.24 29.35 29.61
399 NASDAQ STEP Fri, Apr 8, 2022 30.27 30.72 29.62 30.06
398 NASDAQ STEP Thu, Apr 7, 2022 31.05 31.13 29.90 30.51
397 NASDAQ STEP Wed, Apr 6, 2022 31.84 32.33 30.57 31.11
396 NASDAQ STEP Tue, Apr 5, 2022 33.58 33.58 32.24 32.43
395 NASDAQ STEP Mon, Apr 4, 2022 33.70 34.40 32.82 33.76
394 NASDAQ STEP Fri, Apr 1, 2022 33.34 34.31 33.01 33.71
393 NASDAQ STEP Thu, Mar 31, 2022 32.80 33.36 32.52 33.06
392 NASDAQ STEP Wed, Mar 30, 2022 34.05 34.33 32.72 32.84
391 NASDAQ STEP Tue, Mar 29, 2022 33.33 34.71 33.33 34.36
390 NASDAQ STEP Mon, Mar 28, 2022 33.10 33.11 31.89 32.69
389 NASDAQ STEP Fri, Mar 25, 2022 34.32 34.32 32.81 32.91
388 NASDAQ STEP Thu, Mar 24, 2022 33.90 34.16 33.35 34.07
387 NASDAQ STEP Wed, Mar 23, 2022 34.14 34.61 33.59 33.72
386 NASDAQ STEP Tue, Mar 22, 2022 33.76 35.04 33.57 34.48
385 NASDAQ STEP Mon, Mar 21, 2022 34.02 34.21 33.10 33.56
384 NASDAQ STEP Fri, Mar 18, 2022 33.75 35.16 33.58 33.94
383 NASDAQ STEP Thu, Mar 17, 2022 32.71 33.60 32.43 33.58
382 NASDAQ STEP Wed, Mar 16, 2022 32.05 33.05 32.05 32.99
381 NASDAQ STEP Tue, Mar 15, 2022 31.32 31.89 30.63 31.41
380 NASDAQ STEP Mon, Mar 14, 2022 31.90 32.45 30.74 31.01
379 NASDAQ STEP Fri, Mar 11, 2022 32.28 32.48 31.72 31.86
378 NASDAQ STEP Thu, Mar 10, 2022 31.56 32.10 31.22 31.91
377 NASDAQ STEP Wed, Mar 9, 2022 31.22 32.81 31.22 32.44
376 NASDAQ STEP Tue, Mar 8, 2022 30.02 30.80 29.20 30.21
375 NASDAQ STEP Mon, Mar 7, 2022 32.32 32.66 30.03 30.07
374 NASDAQ STEP Fri, Mar 4, 2022 32.82 33.15 31.96 32.32
373 NASDAQ STEP Thu, Mar 3, 2022 34.96 35.02 33.01 33.26
372 NASDAQ STEP Wed, Mar 2, 2022 33.53 35.07 33.22 34.76
371 NASDAQ STEP Tue, Mar 1, 2022 34.40 35.62 32.97 33.26
370 NASDAQ STEP Mon, Feb 28, 2022 34.50 35.00 34.19 34.53
369 NASDAQ STEP Fri, Feb 25, 2022 34.60 35.38 34.08 34.85
368 NASDAQ STEP Thu, Feb 24, 2022 31.67 34.60 31.52 34.44
367 NASDAQ STEP Wed, Feb 23, 2022 34.61 35.08 33.11 33.25
366 NASDAQ STEP Tue, Feb 22, 2022 34.36 34.99 33.57 34.14
365 NASDAQ STEP Fri, Feb 18, 2022 34.13 35.02 33.63 34.57
364 NASDAQ STEP Thu, Feb 17, 2022 35.50 35.63 34.11 34.23
363 NASDAQ STEP Wed, Feb 16, 2022 35.56 36.08 35.09 35.89
362 NASDAQ STEP Tue, Feb 15, 2022 35.04 36.05 34.48 35.90
361 NASDAQ STEP Mon, Feb 14, 2022 34.37 35.06 33.98 34.42
360 NASDAQ STEP Fri, Feb 11, 2022 35.01 35.87 34.25 34.56
359 NASDAQ STEP Thu, Feb 10, 2022 34.86 36.61 34.71 35.10
358 NASDAQ STEP Wed, Feb 9, 2022 37.86 41.19 35.10 35.66
357 NASDAQ STEP Tue, Feb 8, 2022 34.19 34.73 33.58 34.35
356 NASDAQ STEP Mon, Feb 7, 2022 34.37 35.42 34.14 34.19
355 NASDAQ STEP Fri, Feb 4, 2022 33.56 34.90 33.35 34.16
354 NASDAQ STEP Thu, Feb 3, 2022 33.80 34.66 33.35 33.51
353 NASDAQ STEP Wed, Feb 2, 2022 35.15 35.15 33.67 34.28
352 NASDAQ STEP Tue, Feb 1, 2022 34.97 35.22 34.23 34.98
351 NASDAQ STEP Mon, Jan 31, 2022 32.34 35.27 32.34 35.01
350 NASDAQ STEP Fri, Jan 28, 2022 31.40 32.55 30.84 32.45
349 NASDAQ STEP Thu, Jan 27, 2022 31.66 32.36 30.52 31.55
348 NASDAQ STEP Wed, Jan 26, 2022 32.42 33.45 30.50 31.19
347 NASDAQ STEP Tue, Jan 25, 2022 32.29 32.83 31.15 31.65
346 NASDAQ STEP Mon, Jan 24, 2022 31.97 33.23 30.83 33.20
345 NASDAQ STEP Fri, Jan 21, 2022 33.71 34.21 32.66 32.85
344 NASDAQ STEP Thu, Jan 20, 2022 35.50 36.36 34.24 34.33
343 NASDAQ STEP Wed, Jan 19, 2022 36.14 36.15 34.82 35.16
342 NASDAQ STEP Tue, Jan 18, 2022 36.57 36.62 35.39 35.73
341 NASDAQ STEP Fri, Jan 14, 2022 37.85 38.56 36.68 37.16
340 NASDAQ STEP Thu, Jan 13, 2022 39.71 40.58 38.23 38.51
339 NASDAQ STEP Wed, Jan 12, 2022 39.41 40.20 37.72 39.50
338 NASDAQ STEP Tue, Jan 11, 2022 38.05 40.03 37.25 39.03
337 NASDAQ STEP Mon, Jan 10, 2022 37.68 38.34 36.50 38.12
336 NASDAQ STEP Fri, Jan 7, 2022 38.60 38.96 38.00 38.23
335 NASDAQ STEP Thu, Jan 6, 2022 38.90 39.55 38.09 38.61
334 NASDAQ STEP Wed, Jan 5, 2022 41.21 41.58 38.91 39.00
333 NASDAQ STEP Tue, Jan 4, 2022 41.14 41.95 40.25 41.10
332 NASDAQ STEP Mon, Jan 3, 2022 41.66 42.33 40.48 40.68
331 NASDAQ STEP Fri, Dec 31, 2021 41.62 42.36 41.10 41.57
330 NASDAQ STEP Thu, Dec 30, 2021 41.14 42.53 41.14 41.59
329 NASDAQ STEP Wed, Dec 29, 2021 41.89 41.89 40.73 40.94
328 NASDAQ STEP Tue, Dec 28, 2021 42.45 42.95 41.69 41.96
327 NASDAQ STEP Mon, Dec 27, 2021 41.87 42.82 41.72 42.50
326 NASDAQ STEP Thu, Dec 23, 2021 40.89 42.18 40.65 41.74
325 NASDAQ STEP Wed, Dec 22, 2021 39.62 40.98 39.38 40.78
324 NASDAQ STEP Tue, Dec 21, 2021 38.63 39.61 38.63 39.25
323 NASDAQ STEP Mon, Dec 20, 2021 39.35 39.64 37.67 38.14
322 NASDAQ STEP Fri, Dec 17, 2021 40.19 40.64 39.22 39.88
321 NASDAQ STEP Thu, Dec 16, 2021 43.16 43.41 40.10 40.57
320 NASDAQ STEP Wed, Dec 15, 2021 42.30 42.56 40.39 42.49
319 NASDAQ STEP Tue, Dec 14, 2021 41.80 42.92 41.75 42.47
318 NASDAQ STEP Mon, Dec 13, 2021 43.26 44.43 42.04 42.36
317 NASDAQ STEP Fri, Dec 10, 2021 44.52 44.52 42.74 43.28
316 NASDAQ STEP Thu, Dec 9, 2021 43.78 44.78 43.08 44.07
315 NASDAQ STEP Wed, Dec 8, 2021 44.06 44.71 43.15 44.09
314 NASDAQ STEP Tue, Dec 7, 2021 43.80 44.88 43.14 43.98
313 NASDAQ STEP Mon, Dec 6, 2021 43.21 43.47 40.94 42.99
312 NASDAQ STEP Fri, Dec 3, 2021 43.87 44.05 41.59 42.58
311 NASDAQ STEP Thu, Dec 2, 2021 41.43 44.16 41.38 43.62
310 NASDAQ STEP Wed, Dec 1, 2021 42.08 43.19 41.23 41.28
309 NASDAQ STEP Tue, Nov 30, 2021 42.20 43.49 41.00 41.37
308 NASDAQ STEP Mon, Nov 29, 2021 41.89 43.05 40.85 42.59
307 NASDAQ STEP Fri, Nov 26, 2021 41.87 42.99 41.19 41.69
306 NASDAQ STEP Wed, Nov 24, 2021 42.70 43.30 41.80 43.00
305 NASDAQ STEP Tue, Nov 23, 2021 44.34 45.22 42.50 43.03
304 NASDAQ STEP Mon, Nov 22, 2021 46.66 47.24 44.29 44.51
303 NASDAQ STEP Fri, Nov 19, 2021 46.75 47.24 46.40 47.00
302 NASDAQ STEP Thu, Nov 18, 2021 48.89 49.42 46.45 47.01
301 NASDAQ STEP Wed, Nov 17, 2021 48.95 50.00 48.35 48.89
300 NASDAQ STEP Tue, Nov 16, 2021 48.90 50.85 47.53 49.29
299 NASDAQ STEP Mon, Nov 15, 2021 54.47 55.19 53.44 54.99
298 NASDAQ STEP Fri, Nov 12, 2021 52.93 54.43 52.26 53.87
297 NASDAQ STEP Thu, Nov 11, 2021 51.21 53.04 51.08 52.81
296 NASDAQ STEP Wed, Nov 10, 2021 49.60 50.77 48.64 50.52
295 NASDAQ STEP Tue, Nov 9, 2021 48.33 50.06 48.33 49.94
294 NASDAQ STEP Mon, Nov 8, 2021 47.98 48.40 47.18 48.24
293 NASDAQ STEP Fri, Nov 5, 2021 47.60 48.34 46.23 47.73
292 NASDAQ STEP Thu, Nov 4, 2021 47.22 47.72 46.70 47.33
291 NASDAQ STEP Wed, Nov 3, 2021 47.97 48.15 46.24 47.20
290 NASDAQ STEP Tue, Nov 2, 2021 47.16 48.30 46.01 47.86
289 NASDAQ STEP Mon, Nov 1, 2021 47.37 49.03 46.55 47.16
288 NASDAQ STEP Fri, Oct 29, 2021 47.92 47.92 46.51 46.98
287 NASDAQ STEP Thu, Oct 28, 2021 45.75 47.95 45.05 47.91
286 NASDAQ STEP Wed, Oct 27, 2021 45.97 46.40 44.94 45.64
285 NASDAQ STEP Tue, Oct 26, 2021 45.24 46.44 44.26 46.04
284 NASDAQ STEP Mon, Oct 25, 2021 45.01 45.50 43.07 45.08
283 NASDAQ STEP Fri, Oct 22, 2021 43.13 44.78 42.75 44.64
282 NASDAQ STEP Thu, Oct 21, 2021 43.44 43.49 42.80 43.24
281 NASDAQ STEP Wed, Oct 20, 2021 43.50 43.82 42.94 43.28
280 NASDAQ STEP Tue, Oct 19, 2021 43.31 43.49 42.63 43.34
279 NASDAQ STEP Mon, Oct 18, 2021 42.76 43.92 42.51 42.97
278 NASDAQ STEP Fri, Oct 15, 2021 43.76 43.99 42.74 43.05
277 NASDAQ STEP Thu, Oct 14, 2021 41.91 43.09 41.45 43.03
276 NASDAQ STEP Wed, Oct 13, 2021 41.34 41.65 40.33 41.51
275 NASDAQ STEP Tue, Oct 12, 2021 41.67 42.04 41.02 41.30
274 NASDAQ STEP Mon, Oct 11, 2021 41.08 41.61 40.08 41.47
273 NASDAQ STEP Fri, Oct 8, 2021 41.35 41.40 40.04 41.08
272 NASDAQ STEP Thu, Oct 7, 2021 41.91 42.08 40.25 41.40
271 NASDAQ STEP Wed, Oct 6, 2021 40.90 41.87 40.04 41.43
270 NASDAQ STEP Tue, Oct 5, 2021 43.28 43.28 40.59 41.26
269 NASDAQ STEP Mon, Oct 4, 2021 41.99 42.82 41.18 41.50
268 NASDAQ STEP Fri, Oct 1, 2021 43.02 43.02 39.69 42.00
267 NASDAQ STEP Thu, Sep 30, 2021 43.50 44.11 42.62 42.64
266 NASDAQ STEP Wed, Sep 29, 2021 43.50 44.08 42.98 43.45
265 NASDAQ STEP Tue, Sep 28, 2021 44.46 44.46 42.59 43.07
264 NASDAQ STEP Mon, Sep 27, 2021 44.86 45.12 44.38 44.65
263 NASDAQ STEP Fri, Sep 24, 2021 44.78 45.10 44.30 44.99
262 NASDAQ STEP Thu, Sep 23, 2021 45.08 45.56 44.42 45.22
261 NASDAQ STEP Wed, Sep 22, 2021 44.64 47.94 43.67 44.76
260 NASDAQ STEP Tue, Sep 21, 2021 44.49 46.77 44.08 44.45
259 NASDAQ STEP Mon, Sep 20, 2021 43.11 44.68 42.96 44.03
258 NASDAQ STEP Fri, Sep 17, 2021 46.34 46.69 44.62 44.93
257 NASDAQ STEP Thu, Sep 16, 2021 46.58 46.97 45.89 45.92
256 NASDAQ STEP Wed, Sep 15, 2021 46.03 46.98 46.03 46.45
255 NASDAQ STEP Tue, Sep 14, 2021 46.51 47.00 45.69 46.02
254 NASDAQ STEP Mon, Sep 13, 2021 46.36 46.92 45.48 46.28
253 NASDAQ STEP Fri, Sep 10, 2021 46.73 47.86 46.11 46.17
252 NASDAQ STEP Thu, Sep 9, 2021 46.45 47.90 46.45 46.52
251 NASDAQ STEP Wed, Sep 8, 2021 47.93 48.56 46.05 46.48
250 NASDAQ STEP Tue, Sep 7, 2021 48.61 49.72 47.98 48.07
249 NASDAQ STEP Fri, Sep 3, 2021 48.78 49.36 48.10 48.48
248 NASDAQ STEP Thu, Sep 2, 2021 48.07 49.54 47.61 48.81
247 NASDAQ STEP Wed, Sep 1, 2021 48.17 48.54 46.71 47.74
246 NASDAQ STEP Tue, Aug 31, 2021 48.08 49.16 46.52 47.87
245 NASDAQ STEP Mon, Aug 30, 2021 47.72 48.94 47.01 47.96
244 NASDAQ STEP Fri, Aug 27, 2021 46.13 47.77 46.13 47.27
243 NASDAQ STEP Thu, Aug 26, 2021 46.40 46.69 43.62 45.72
242 NASDAQ STEP Wed, Aug 25, 2021 46.02 47.29 45.66 46.16
241 NASDAQ STEP Tue, Aug 24, 2021 46.90 47.00 45.39 45.85
240 NASDAQ STEP Mon, Aug 23, 2021 46.12 47.21 46.11 46.73
239 NASDAQ STEP Fri, Aug 20, 2021 44.66 46.10 44.66 45.69
238 NASDAQ STEP Thu, Aug 19, 2021 45.06 45.30 42.48 44.81
237 NASDAQ STEP Wed, Aug 18, 2021 45.88 46.90 45.44 45.53
236 NASDAQ STEP Tue, Aug 17, 2021 46.44 46.53 44.96 45.97
235 NASDAQ STEP Mon, Aug 16, 2021 45.76 47.19 45.60 46.93
234 NASDAQ STEP Fri, Aug 13, 2021 44.61 46.44 44.47 46.26
233 NASDAQ STEP Thu, Aug 12, 2021 44.57 45.98 44.45 44.62
232 NASDAQ STEP Wed, Aug 11, 2021 48.60 49.37 43.17 44.57
231 NASDAQ STEP Tue, Aug 10, 2021 47.22 47.96 47.00 47.55
230 NASDAQ STEP Mon, Aug 9, 2021 47.23 47.57 46.93 47.13
229 NASDAQ STEP Fri, Aug 6, 2021 46.57 47.93 46.40 47.23
228 NASDAQ STEP Thu, Aug 5, 2021 44.95 46.82 44.95 46.35
227 NASDAQ STEP Wed, Aug 4, 2021 44.95 45.61 44.37 44.70
226 NASDAQ STEP Tue, Aug 3, 2021 45.02 45.84 44.07 45.13
225 NASDAQ STEP Mon, Aug 2, 2021 45.66 45.89 44.35 44.86
224 NASDAQ STEP Fri, Jul 30, 2021 46.95 47.54 45.05 45.51
223 NASDAQ STEP Thu, Jul 29, 2021 45.89 47.34 45.88 47.09
222 NASDAQ STEP Wed, Jul 28, 2021 45.29 46.18 44.69 45.71
221 NASDAQ STEP Tue, Jul 27, 2021 44.87 45.34 43.62 45.10
220 NASDAQ STEP Mon, Jul 26, 2021 45.46 46.12 44.60 45.03
219 NASDAQ STEP Fri, Jul 23, 2021 44.19 45.62 44.19 45.26
218 NASDAQ STEP Thu, Jul 22, 2021 44.34 44.48 43.01 44.08
217 NASDAQ STEP Wed, Jul 21, 2021 40.93 45.62 40.93 44.33
216 NASDAQ STEP Tue, Jul 20, 2021 38.71 41.00 38.68 40.70
215 NASDAQ STEP Mon, Jul 19, 2021 38.32 39.44 37.40 38.42
214 NASDAQ STEP Fri, Jul 16, 2021 38.78 40.21 38.30 38.91
213 NASDAQ STEP Thu, Jul 15, 2021 38.59 39.03 37.93 38.52
212 NASDAQ STEP Wed, Jul 14, 2021 39.50 39.65 37.79 38.67
211 NASDAQ STEP Tue, Jul 13, 2021 39.78 40.09 38.88 39.36
210 NASDAQ STEP Mon, Jul 12, 2021 39.59 40.56 39.07 40.01
209 NASDAQ STEP Fri, Jul 9, 2021 37.98 39.05 37.84 39.00
208 NASDAQ STEP Thu, Jul 8, 2021 37.69 38.29 36.01 37.70
207 NASDAQ STEP Wed, Jul 7, 2021 36.08 38.18 35.92 37.88
206 NASDAQ STEP Tue, Jul 6, 2021 35.28 36.06 34.86 35.82
205 NASDAQ STEP Fri, Jul 2, 2021 34.59 35.12 34.42 35.09
204 NASDAQ STEP Thu, Jul 1, 2021 34.46 34.94 34.24 34.50
203 NASDAQ STEP Wed, Jun 30, 2021 33.78 34.73 33.64 34.40
202 NASDAQ STEP Tue, Jun 29, 2021 34.23 34.23 33.44 33.87
201 NASDAQ STEP Mon, Jun 28, 2021 34.41 34.41 33.42 33.98
200 NASDAQ STEP Fri, Jun 25, 2021 33.57 35.78 33.29 34.50
199 NASDAQ STEP Thu, Jun 24, 2021 34.18 34.35 33.13 33.46
198 NASDAQ STEP Wed, Jun 23, 2021 34.20 34.91 33.98 34.00
197 NASDAQ STEP Tue, Jun 22, 2021 33.80 35.40 33.62 34.13
196 NASDAQ STEP Mon, Jun 21, 2021 34.32 34.53 33.47 33.82
195 NASDAQ STEP Fri, Jun 18, 2021 32.93 34.66 32.50 34.17
194 NASDAQ STEP Thu, Jun 17, 2021 33.34 34.83 33.00 33.38
193 NASDAQ STEP Wed, Jun 16, 2021 31.83 33.25 30.24 33.17
192 NASDAQ STEP Tue, Jun 15, 2021 31.70 32.10 31.22 31.57
191 NASDAQ STEP Mon, Jun 14, 2021 31.76 32.05 31.24 31.64
190 NASDAQ STEP Fri, Jun 11, 2021 31.58 32.07 31.17 31.76
189 NASDAQ STEP Thu, Jun 10, 2021 31.39 31.79 30.91 31.50
188 NASDAQ STEP Wed, Jun 9, 2021 32.03 32.16 31.23 31.30
187 NASDAQ STEP Tue, Jun 8, 2021 31.56 31.84 31.36 31.79
186 NASDAQ STEP Mon, Jun 7, 2021 31.65 31.83 31.10 31.38
185 NASDAQ STEP Fri, Jun 4, 2021 31.77 32.09 31.20 31.49
184 NASDAQ STEP Thu, Jun 3, 2021 31.98 32.29 31.56 31.72
183 NASDAQ STEP Wed, Jun 2, 2021 32.51 32.78 32.06 32.14
182 NASDAQ STEP Tue, Jun 1, 2021 32.04 32.61 31.58 32.35
181 NASDAQ STEP Fri, May 28, 2021 33.31 33.52 31.53 31.70
180 NASDAQ STEP Thu, May 27, 2021 32.45 33.75 32.30 33.40
179 NASDAQ STEP Wed, May 26, 2021 32.78 33.37 32.26 32.33
178 NASDAQ STEP Tue, May 25, 2021 32.99 33.54 32.52 32.67
177 NASDAQ STEP Mon, May 24, 2021 32.48 33.33 32.10 32.87
176 NASDAQ STEP Fri, May 21, 2021 32.20 32.85 31.43 32.38
175 NASDAQ STEP Thu, May 20, 2021 31.70 32.43 30.77 31.92
174 NASDAQ STEP Wed, May 19, 2021 31.49 32.31 30.52 31.73
173 NASDAQ STEP Tue, May 18, 2021 32.12 34.32 31.31 31.95
172 NASDAQ STEP Mon, May 17, 2021 31.00 32.30 30.78 32.04
171 NASDAQ STEP Fri, May 14, 2021 30.93 32.04 30.79 31.18
170 NASDAQ STEP Thu, May 13, 2021 31.15 32.77 30.48 30.74
169 NASDAQ STEP Wed, May 12, 2021 31.67 32.22 30.91 31.01
168 NASDAQ STEP Tue, May 11, 2021 32.04 32.56 31.41 31.82
167 NASDAQ STEP Mon, May 10, 2021 32.82 33.67 32.44 32.58
166 NASDAQ STEP Fri, May 7, 2021 33.12 33.50 32.85 33.07
165 NASDAQ STEP Thu, May 6, 2021 32.97 34.42 32.40 33.12
164 NASDAQ STEP Wed, May 5, 2021 33.32 33.69 32.65 33.10
163 NASDAQ STEP Tue, May 4, 2021 32.85 33.43 32.19 33.08
162 NASDAQ STEP Mon, May 3, 2021 33.23 33.86 32.80 33.17
161 NASDAQ STEP Fri, Apr 30, 2021 33.73 34.12 33.16 33.30
160 NASDAQ STEP Thu, Apr 29, 2021 34.32 34.35 33.60 33.94
159 NASDAQ STEP Wed, Apr 28, 2021 33.39 34.13 33.00 33.81
158 NASDAQ STEP Tue, Apr 27, 2021 33.56 33.56 32.80 33.46
157 NASDAQ STEP Mon, Apr 26, 2021 33.54 34.09 32.36 33.65
156 NASDAQ STEP Fri, Apr 23, 2021 32.97 33.83 32.86 33.50
155 NASDAQ STEP Thu, Apr 22, 2021 33.00 33.57 32.52 32.99
154 NASDAQ STEP Wed, Apr 21, 2021 32.37 33.67 32.02 32.98
153 NASDAQ STEP Tue, Apr 20, 2021 33.71 34.00 32.45 32.60
152 NASDAQ STEP Mon, Apr 19, 2021 33.62 34.15 32.88 33.68
151 NASDAQ STEP Fri, Apr 16, 2021 33.40 33.95 32.56 33.81
150 NASDAQ STEP Thu, Apr 15, 2021 35.00 35.64 32.90 33.14
149 NASDAQ STEP Wed, Apr 14, 2021 35.69 36.11 34.75 34.80
148 NASDAQ STEP Tue, Apr 13, 2021 35.82 36.40 34.08 35.47
147 NASDAQ STEP Mon, Apr 12, 2021 36.90 37.92 35.37 35.78
146 NASDAQ STEP Fri, Apr 9, 2021 35.96 36.35 35.35 35.82
145 NASDAQ STEP Thu, Apr 8, 2021 37.08 37.30 35.56 36.11
144 NASDAQ STEP Wed, Apr 7, 2021 36.82 37.39 35.76 36.86
143 NASDAQ STEP Tue, Apr 6, 2021 37.44 38.00 36.65 37.00
142 NASDAQ STEP Mon, Apr 5, 2021 37.28 37.58 35.91 37.57
141 NASDAQ STEP Thu, Apr 1, 2021 35.51 37.67 34.90 36.93
140 NASDAQ STEP Wed, Mar 31, 2021 34.23 35.78 33.90 35.27
139 NASDAQ STEP Tue, Mar 30, 2021 33.20 35.11 32.57 34.08
138 NASDAQ STEP Mon, Mar 29, 2021 32.01 33.98 32.00 33.11
137 NASDAQ STEP Fri, Mar 26, 2021 31.61 34.11 31.61 32.15
136 NASDAQ STEP Thu, Mar 25, 2021 30.85 32.23 30.00 31.63
135 NASDAQ STEP Wed, Mar 24, 2021 32.37 32.88 30.87 31.25
134 NASDAQ STEP Tue, Mar 23, 2021 34.47 35.72 31.96 32.10
133 NASDAQ STEP Mon, Mar 22, 2021 34.32 35.46 33.96 34.43
132 NASDAQ STEP Fri, Mar 19, 2021 30.73 35.25 29.19 33.82
131 NASDAQ STEP Thu, Mar 18, 2021 30.78 31.24 28.52 30.59
130 NASDAQ STEP Wed, Mar 17, 2021 32.73 33.18 29.46 30.96
129 NASDAQ STEP Tue, Mar 16, 2021 32.49 34.15 31.76 33.88
128 NASDAQ STEP Mon, Mar 15, 2021 30.37 32.07 30.34 32.00
127 NASDAQ STEP Fri, Mar 12, 2021 31.52 31.72 30.00 30.47
126 NASDAQ STEP Thu, Mar 11, 2021 31.17 32.54 30.95 31.29
125 NASDAQ STEP Wed, Mar 10, 2021 30.99 31.93 30.25 30.88
124 NASDAQ STEP Tue, Mar 9, 2021 31.82 33.66 30.92 31.01
123 NASDAQ STEP Mon, Mar 8, 2021 31.62 33.02 31.11 31.77
122 NASDAQ STEP Fri, Mar 5, 2021 32.74 34.04 30.74 31.66
121 NASDAQ STEP Thu, Mar 4, 2021 33.52 34.47 31.95 32.68
120 NASDAQ STEP Wed, Mar 3, 2021 34.24 35.27 30.82 33.76
119 NASDAQ STEP Tue, Mar 2, 2021 36.49 36.84 34.09 34.34
118 NASDAQ STEP Mon, Mar 1, 2021 36.34 37.79 36.34 36.67
117 NASDAQ STEP Fri, Feb 26, 2021 35.94 36.98 35.38 36.01
116 NASDAQ STEP Thu, Feb 25, 2021 34.88 36.11 34.50 35.56
115 NASDAQ STEP Wed, Feb 24, 2021 34.59 35.55 34.59 35.03
114 NASDAQ STEP Tue, Feb 23, 2021 34.03 34.98 33.27 34.83
113 NASDAQ STEP Mon, Feb 22, 2021 34.57 34.80 33.66 34.08
112 NASDAQ STEP Fri, Feb 19, 2021 34.12 35.13 33.56 35.05
111 NASDAQ STEP Thu, Feb 18, 2021 35.64 38.67 34.05 34.16
110 NASDAQ STEP Wed, Feb 17, 2021 39.14 39.56 35.55 36.18
109 NASDAQ STEP Tue, Feb 16, 2021 39.04 40.43 38.61 39.49
108 NASDAQ STEP Fri, Feb 12, 2021 38.84 39.50 38.06 38.39
107 NASDAQ STEP Thu, Feb 11, 2021 39.05 41.00 37.68 38.38
106 NASDAQ STEP Wed, Feb 10, 2021 38.99 39.73 36.92 39.08
105 NASDAQ STEP Tue, Feb 9, 2021 36.55 37.46 36.07 37.27
104 NASDAQ STEP Mon, Feb 8, 2021 37.25 37.80 36.74 36.88
103 NASDAQ STEP Fri, Feb 5, 2021 37.65 37.65 36.97 37.27
102 NASDAQ STEP Thu, Feb 4, 2021 36.78 38.22 36.78 37.33
101 NASDAQ STEP Wed, Feb 3, 2021 36.29 37.15 35.26 36.75
100 NASDAQ STEP Tue, Feb 2, 2021 35.81 36.86 35.29 36.51
99 NASDAQ STEP Mon, Feb 1, 2021 35.09 36.16 34.64 35.83
98 NASDAQ STEP Fri, Jan 29, 2021 35.78 36.26 34.02 35.12
97 NASDAQ STEP Thu, Jan 28, 2021 36.93 36.98 35.76 35.90
96 NASDAQ STEP Wed, Jan 27, 2021 36.17 36.77 34.75 36.42
95 NASDAQ STEP Tue, Jan 26, 2021 35.39 36.91 34.57 36.49
94 NASDAQ STEP Mon, Jan 25, 2021 37.10 37.58 36.11 36.42
93 NASDAQ STEP Fri, Jan 22, 2021 37.61 38.63 36.64 37.28
92 NASDAQ STEP Thu, Jan 21, 2021 38.38 38.64 37.86 37.91
91 NASDAQ STEP Wed, Jan 20, 2021 38.06 39.21 37.58 38.41
90 NASDAQ STEP Tue, Jan 19, 2021 37.66 38.35 37.42 38.17
89 NASDAQ STEP Fri, Jan 15, 2021 37.61 38.38 36.24 37.46
88 NASDAQ STEP Thu, Jan 14, 2021 38.70 39.00 36.95 37.89
87 NASDAQ STEP Wed, Jan 13, 2021 36.18 39.02 36.18 38.64
86 NASDAQ STEP Tue, Jan 12, 2021 36.52 37.25 36.02 36.42
85 NASDAQ STEP Mon, Jan 11, 2021 36.40 36.83 35.82 36.79
84 NASDAQ STEP Fri, Jan 8, 2021 36.08 36.88 35.30 36.60
83 NASDAQ STEP Thu, Jan 7, 2021 36.80 36.97 34.61 36.00
82 NASDAQ STEP Wed, Jan 6, 2021 36.92 37.60 35.82 36.63
81 NASDAQ STEP Tue, Jan 5, 2021 38.19 38.56 37.02 37.11
80 NASDAQ STEP Mon, Jan 4, 2021 40.24 40.24 36.32 38.24
79 NASDAQ STEP Thu, Dec 31, 2020 39.52 40.98 39.33 39.80
78 NASDAQ STEP Wed, Dec 30, 2020 38.29 40.07 38.15 39.72
77 NASDAQ STEP Tue, Dec 29, 2020 38.42 38.50 37.50 38.31
76 NASDAQ STEP Mon, Dec 28, 2020 36.96 38.39 35.83 38.10
75 NASDAQ STEP Thu, Dec 24, 2020 36.43 37.32 36.43 36.88
74 NASDAQ STEP Wed, Dec 23, 2020 36.80 37.88 36.33 36.79
73 NASDAQ STEP Tue, Dec 22, 2020 35.10 36.66 34.41 36.24
72 NASDAQ STEP Mon, Dec 21, 2020 34.05 35.09 32.75 34.80
71 NASDAQ STEP Fri, Dec 18, 2020 33.50 35.76 31.95 34.31
70 NASDAQ STEP Thu, Dec 17, 2020 32.46 33.68 31.65 33.11
69 NASDAQ STEP Wed, Dec 16, 2020 32.22 32.57 30.72 32.22
68 NASDAQ STEP Tue, Dec 15, 2020 33.63 34.18 31.10 32.00
67 NASDAQ STEP Mon, Dec 14, 2020 32.87 34.42 32.55 33.37
66 NASDAQ STEP Fri, Dec 11, 2020 32.14 33.81 31.48 32.50
65 NASDAQ STEP Thu, Dec 10, 2020 31.33 32.98 30.71 32.34
64 NASDAQ STEP Wed, Dec 9, 2020 29.96 32.24 29.18 31.47
63 NASDAQ STEP Tue, Dec 8, 2020 30.20 31.26 29.57 29.99
62 NASDAQ STEP Mon, Dec 7, 2020 29.67 32.54 29.67 30.02
61 NASDAQ STEP Fri, Dec 4, 2020 29.02 29.83 28.67 29.66
60 NASDAQ STEP Thu, Dec 3, 2020 27.74 29.24 27.45 28.82
59 NASDAQ STEP Wed, Dec 2, 2020 27.32 28.45 26.40 27.63
58 NASDAQ STEP Tue, Dec 1, 2020 27.03 29.28 27.01 27.45
57 NASDAQ STEP Mon, Nov 30, 2020 26.27 27.42 26.05 27.12
56 NASDAQ STEP Fri, Nov 27, 2020 26.66 27.13 25.86 26.30
55 NASDAQ STEP Wed, Nov 25, 2020 25.82 26.59 25.40 26.41
54 NASDAQ STEP Tue, Nov 24, 2020 25.79 26.88 25.40 25.81
53 NASDAQ STEP Mon, Nov 23, 2020 25.56 26.50 25.19 25.53
52 NASDAQ STEP Fri, Nov 20, 2020 25.98 26.92 25.35 25.42
51 NASDAQ STEP Thu, Nov 19, 2020 27.30 27.75 25.92 26.06
50 NASDAQ STEP Wed, Nov 18, 2020 27.57 28.82 27.14 27.29
49 NASDAQ STEP Tue, Nov 17, 2020 28.61 29.10 27.21 27.60
48 NASDAQ STEP Mon, Nov 16, 2020 29.86 30.99 28.51 28.88
47 NASDAQ STEP Fri, Nov 13, 2020 29.39 29.90 28.77 29.33
46 NASDAQ STEP Thu, Nov 12, 2020 28.83 29.90 28.02 29.01
45 NASDAQ STEP Wed, Nov 11, 2020 28.23 30.00 27.81 28.73
44 NASDAQ STEP Tue, Nov 10, 2020 27.97 29.13 27.44 28.50
43 NASDAQ STEP Mon, Nov 9, 2020 28.56 28.77 26.65 28.30
42 NASDAQ STEP Fri, Nov 6, 2020 28.12 28.76 27.54 27.68
41 NASDAQ STEP Thu, Nov 5, 2020 28.36 29.58 27.53 28.11
40 NASDAQ STEP Wed, Nov 4, 2020 26.82 29.02 26.82 28.12
39 NASDAQ STEP Tue, Nov 3, 2020 26.35 27.71 26.10 27.08
38 NASDAQ STEP Mon, Nov 2, 2020 25.97 27.16 24.89 26.05
37 NASDAQ STEP Fri, Oct 30, 2020 25.31 26.06 24.48 25.71
36 NASDAQ STEP Thu, Oct 29, 2020 25.35 26.10 24.94 25.10
35 NASDAQ STEP Wed, Oct 28, 2020 25.57 25.85 24.95 25.40
34 NASDAQ STEP Tue, Oct 27, 2020 26.10 26.69 25.65 25.92
33 NASDAQ STEP Mon, Oct 26, 2020 26.35 26.53 25.90 26.03
32 NASDAQ STEP Fri, Oct 23, 2020 26.94 27.15 26.09 26.55
31 NASDAQ STEP Thu, Oct 22, 2020 26.52 27.28 26.36 27.00
30 NASDAQ STEP Wed, Oct 21, 2020 27.02 27.02 25.85 26.62
29 NASDAQ STEP Tue, Oct 20, 2020 26.75 27.39 26.75 26.88
28 NASDAQ STEP Mon, Oct 19, 2020 26.12 27.10 25.00 26.78
27 NASDAQ STEP Fri, Oct 16, 2020 25.71 26.39 25.36 26.25
26 NASDAQ STEP Thu, Oct 15, 2020 25.15 26.24 25.15 25.79
25 NASDAQ STEP Wed, Oct 14, 2020 25.13 25.94 25.11 25.33
24 NASDAQ STEP Tue, Oct 13, 2020 25.98 26.03 24.77 25.18
23 NASDAQ STEP Mon, Oct 12, 2020 27.10 27.10 25.88 26.21
22 NASDAQ STEP Fri, Oct 9, 2020 26.56 27.57 26.51 27.07
21 NASDAQ STEP Thu, Oct 8, 2020 25.47 26.54 25.30 26.50
20 NASDAQ STEP Wed, Oct 7, 2020 25.71 26.12 25.07 25.54
19 NASDAQ STEP Tue, Oct 6, 2020 25.61 25.71 24.82 25.37
18 NASDAQ STEP Mon, Oct 5, 2020 25.40 26.34 24.89 25.58
17 NASDAQ STEP Fri, Oct 2, 2020 25.21 25.96 24.88 25.41
16 NASDAQ STEP Thu, Oct 1, 2020 26.29 26.63 25.30 25.81
15 NASDAQ STEP Wed, Sep 30, 2020 25.43 26.75 24.67 26.61
14 NASDAQ STEP Tue, Sep 29, 2020 26.30 27.94 25.17 25.56
13 NASDAQ STEP Mon, Sep 28, 2020 25.05 27.91 24.93 26.49
12 NASDAQ STEP Fri, Sep 25, 2020 24.94 25.24 24.56 25.00
11 NASDAQ STEP Thu, Sep 24, 2020 25.59 25.78 24.74 25.16
10 NASDAQ STEP Wed, Sep 23, 2020 26.03 26.67 24.79 25.88
9 NASDAQ STEP Tue, Sep 22, 2020 24.66 28.27 23.57 26.78
8 NASDAQ STEP Mon, Sep 21, 2020 24.50 25.40 23.73 24.42
7 NASDAQ STEP Fri, Sep 18, 2020 25.00 25.98 24.50 25.00
6 NASDAQ STEP Thu, Sep 17, 2020 22.72 27.15 22.72 24.75
5 NASDAQ STEP Wed, Sep 16, 2020 24.75 25.89 23.22 25.00
4 NASDAQ STEP Thu, Oct 11, 2012 1.75 1.75 1.25 1.75
3 NASDAQ STEP Wed, Oct 10, 2012 1.25 1.75 1.25 1.75
2 NASDAQ STEP Tue, Oct 9, 2012 1.25 1.25 1.25 1.25
1 NASDAQ STEP Tue, Jun 19, 2012 0.20 0.20 0.20 0.20
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024