Dark

STRL
Sterling Infrastructure, Inc. Common Stock
stock NASDAQ

At Close

Sep 30, 2026 3:59:56 PM EDT

491.63USD-2.636%(-13.31)544,435

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 30, 2026 9:24:30 AM EDT

507.00USD+0.408%(+2.06)1,291

After-hours

Sep 30, 2026 4:59:30 PM EDT

493.75USD+0.431%(+2.12)771

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	504.8400	504.840000	490.580000	491.6300	-2.636%	544,435	0.000%
2026-09-29	506.2400	520.280000	495.550000	504.9400	+1.320%	372,666	-2.636%
2026-09-28	504.0500	511.750000	488.585200	498.3600	-2.719%	368,180	-1.350%
2026-09-25	520.5000	520.500000	504.580000	512.2900	-0.278%	376,917	-4.033%
2026-09-24	496.2100	519.990000	485.000000	513.7200	+0.336%	411,178	-4.300%
2026-09-23	512.1000	519.529900	507.000000	512.0000	-0.885%	297,201	-3.979%
2026-09-22	511.1100	521.900000	503.000000	516.5700	+0.767%	422,096	-4.828%
2026-09-21	531.0000	531.000000	510.500000	512.6400	-1.164%	551,292	-4.098%
2026-09-18	510.1300	519.890000	499.555000	518.6800	+2.563%	1,012,073	-5.215%
2026-09-17	511.0000	516.000000	488.060000	505.7200	+4.776%	670,963	-2.786%
2026-09-16	472.1000	490.980000	468.440000	482.6700	+5.152%	922,624	+1.856%
2026-09-15	476.9200	478.940000	458.510000	459.0200	-2.929%	492,696	+7.104%
2026-09-14	472.0000	484.990000	461.000000	472.8700	-7.469%	746,954	+3.967%
2026-09-11	495.7300	516.949000	492.000000	511.0400	+5.399%	468,766	-3.798%
2026-09-10	480.0000	492.620000	473.655000	484.8600	-2.078%	316,383	+1.396%
2026-09-09	500.0400	508.000000	489.825000	495.1500	-1.404%	484,011	-0.711%
2026-09-08	493.7600	506.280000	489.420000	502.2000	+3.229%	723,192	-2.105%
2026-09-04	476.3800	492.690000	470.560000	486.4900	+5.752%	570,122	+1.057%
2026-09-03	455.8200	469.500506	447.320000	460.0300	+0.531%	502,439	+6.869%
2026-09-02	455.3400	458.110000	444.520800	457.6000	+0.329%	472,021	+7.437%
2026-09-01	460.9700	470.390000	450.260000	456.1000	-2.972%	768,305	+7.790%
2026-08-31	471.0000	477.000000	461.319400	470.0700	-0.096%	418,590	+4.587%
2026-08-28	500.5200	504.870000	468.380000	470.5200	-7.080%	475,644	+4.487%
2026-08-27	512.1600	513.840000	492.450000	506.3700	+1.801%	495,146	-2.911%
2026-08-26	485.5400	499.000800	481.700000	497.4100	+2.266%	438,873	-1.162%
2026-08-25	516.5600	516.560000	480.579700	486.3900	-2.068%	525,566	+1.077%
2026-08-24	511.9000	515.000000	483.680000	496.6600	-3.899%	674,466	-1.013%
2026-08-21	528.4900	530.000000	510.510000	516.8100	-0.715%	419,926	-4.872%
2026-08-20	530.7400	533.300000	512.600000	520.5300	-2.595%	488,397	-5.552%
2026-08-19	555.3200	557.540000	509.033200	534.4000	-3.670%	711,458	-8.003%
2026-08-18	575.3800	580.000000	553.110000	554.7600	-8.136%	654,757	-11.380%
2026-08-17	585.0000	606.115000	580.000000	603.8900	+4.755%	673,632	-18.589%
2026-08-14	551.8900	578.960000	551.890000	576.4800	+4.216%	504,196	-14.719%
2026-08-13	548.0000	557.580000	541.500000	553.1600	+0.767%	530,506	-11.123%
2026-08-12	559.0000	564.000000	544.570000	548.9500	+3.039%	563,814	-10.442%
2026-08-11	541.7700	549.000000	530.030000	532.7600	+0.804%	292,822	-7.720%
2026-08-10	550.6400	559.263700	527.500000	528.5100	-3.391%	487,016	-6.978%
2026-08-07	553.8100	555.750000	520.050000	547.0600	+2.048%	502,511	-10.132%
2026-08-06	531.5000	559.380000	518.861000	536.0800	+0.009%	604,444	-8.292%
2026-08-05	537.0200	557.740000	526.000000	536.0300	-1.032%	1,100,412	-8.283%
2026-08-04	530.0000	556.570000	507.150000	541.6200	-11.423%	2,117,232	-9.230%
2026-08-03	588.3850	626.690000	560.290000	611.4700	+2.463%	1,238,612	-19.599%
2026-07-31	610.5300	622.410000	585.830848	596.7700	+2.762%	827,351	-17.618%
2026-07-30	557.5000	584.260000	542.000000	580.7300	+17.500%	1,028,626	-15.343%
2026-07-29	546.2600	548.995500	492.705000	494.2400	-8.149%	991,210	-0.528%
2026-07-28	600.4200	602.000000	525.160000	538.0900	-15.212%	2,765,404	-8.634%
2026-07-27	669.1800	677.582500	612.000000	634.6300	-3.980%	526,534	-22.533%
2026-07-24	710.8000	717.335000	659.000000	660.9350	-7.863%	436,482	-25.616%
2026-07-23	710.6500	737.960000	705.600000	717.3400	-0.278%	486,451	-31.465%
2026-07-22	674.4800	724.980000	674.000000	719.3400	+3.592%	485,006	-31.655%
2026-07-21	683.5000	698.920000	674.260000	694.4000	+6.795%	524,161	-29.201%
2026-07-20	650.1100	668.920000	642.220000	650.2200	+1.826%	566,101	-24.390%
2026-07-17	609.7400	643.360000	593.621000	638.5600	-0.435%	1,206,134	-23.010%
2026-07-16	640.0100	655.320000	632.710000	641.3500	-4.107%	569,015	-23.345%
2026-07-15	686.4800	693.728900	632.680000	668.8200	-1.589%	716,442	-26.493%
2026-07-14	685.0000	709.670000	670.360000	679.6200	+2.966%	872,181	-27.661%
2026-07-13	668.9900	677.149900	653.010000	660.0400	-3.261%	405,736	-25.515%
2026-07-10	698.9500	698.950000	666.720000	682.2900	-3.518%	408,684	-27.944%
2026-07-09	706.7300	715.770000	696.882000	707.1700	+7.030%	738,117	-30.479%
2026-07-08	670.5700	695.000000	646.050000	660.7200	-2.027%	691,686	-25.592%
2026-07-07	681.2700	699.750000	646.000000	674.3900	-5.957%	658,926	-27.100%
2026-07-06	714.2400	745.679900	707.114300	717.1100	+2.335%	494,335	-31.443%
2026-07-02	785.1200	792.735000	690.290100	700.7500	-9.761%	991,953	-29.842%
2026-07-01	814.7500	814.750000	768.880000	776.5500	-7.483%	654,483	-36.690%
2026-06-30	810.0000	845.000000	796.000000	839.3600	+3.145%	641,157	-41.428%
2026-06-29	810.5400	836.400000	794.470000	813.7700	+1.120%	755,711	-39.586%
2026-06-26	843.1900	869.020000	791.220000	804.7600	-8.749%	5,142,614	-38.910%
2026-06-25	888.0000	925.840000	860.900000	881.9200	+1.694%	663,476	-44.255%
2026-06-24	893.9850	920.000000	855.500000	867.2300	-2.804%	642,704	-43.310%
2026-06-23	866.7400	902.615000	840.060000	892.2500	-4.342%	687,114	-44.900%
2026-06-22	880.7350	936.680000	875.770000	932.7500	+8.223%	651,854	-47.292%
2026-06-18	870.1600	880.000000	827.900000	861.8800	+2.824%	1,101,960	-42.958%
2026-06-17	871.3100	875.000000	832.555000	838.2100	-2.279%	778,279	-41.348%
2026-06-16	870.0500	895.819700	847.620100	857.7600	-1.028%	488,830	-42.684%
2026-06-15	904.3600	908.000000	860.997500	866.6700	+0.894%	546,520	-43.274%
2026-06-12	853.8200	872.933200	842.020000	858.9900	+2.438%	476,734	-42.767%
2026-06-11	797.0000	847.999900	789.950000	838.5500	+8.867%	551,678	-41.371%
2026-06-10	839.0100	864.990000	770.220000	770.2500	-8.522%	764,158	-36.173%
2026-06-09	898.6700	911.050000	789.820000	842.0100	-5.589%	689,592	-41.612%
2026-06-08	897.6950	905.410000	850.000000	891.8600	+1.069%	650,353	-44.876%
2026-06-05	964.6100	969.880000	865.260000	882.4300	-11.201%	808,712	-44.287%
2026-06-04	922.2000	1,005.680200	908.210000	993.7400	+3.836%	818,054	-50.527%
2026-06-03	879.9900	971.750000	875.001000	957.0300	+9.310%	1,047,539	-48.630%
2026-06-02	844.3100	879.996000	837.910000	875.5200	+3.564%	564,640	-43.847%
2026-06-01	836.2400	861.000000	822.620000	845.3900	-1.795%	505,522	-41.846%
2026-05-29	850.0000	870.120000	843.370000	860.8400	+2.121%	1,016,949	-42.890%
2026-05-28	781.7400	848.000000	776.000000	842.9600	+7.779%	1,076,872	-41.678%
2026-05-27	795.6300	800.180000	760.000000	782.1200	-0.180%	389,893	-37.141%
2026-05-26	755.0000	788.730000	749.555000	783.5300	+6.902%	563,574	-37.254%
2026-05-22	741.1100	749.450000	714.782500	732.9400	-0.113%	548,251	-32.924%
2026-05-21	749.9700	763.280000	732.890000	733.7700	-2.424%	496,288	-32.999%
2026-05-20	744.5700	756.955000	725.000000	752.0000	+3.256%	560,210	-34.624%
2026-05-19	746.4700	757.700000	702.510000	728.2900	-5.510%	822,563	-32.495%
2026-05-18	857.6900	857.690000	754.730000	770.7600	-9.198%	732,862	-36.215%
2026-05-15	859.5900	859.590000	831.000100	848.8400	-4.521%	472,961	-42.082%
2026-05-14	859.0000	893.130000	845.135000	889.0300	+4.068%	549,898	-44.700%
2026-05-13	861.7700	871.870000	831.900000	854.2800	+0.344%	583,628	-42.451%
2026-05-12	834.4000	857.410000	806.070000	851.3500	-1.939%	716,608	-42.253%
2026-05-11	851.0000	875.000000	842.190000	868.1800	+2.768%	598,949	-43.372%
2026-05-08	854.3800	856.410000	820.000000	844.8000	+4.115%	719,906	-41.805%
2026-05-07	871.0000	880.000000	808.000000	811.4100	-8.441%	1,053,643	-39.410%
2026-05-06	814.7700	888.950000	812.000000	886.2200	+9.953%	1,347,868	-44.525%
2026-05-05	727.4500	807.300000	704.102700	806.0000	+52.222%	2,429,089	-39.004%
2026-05-04	537.8500	547.999900	527.720000	529.4900	-0.597%	738,520	-7.150%
2026-05-01	521.1100	537.670000	508.158700	532.6700	+3.307%	449,608	-7.705%
2026-04-30	484.8600	521.290000	484.000000	515.6200	+9.765%	508,971	-4.653%
2026-04-29	471.9900	484.500000	467.570100	469.7500	-0.445%	285,712	+4.658%
2026-04-28	494.2500	498.250000	465.350000	471.8500	-6.648%	429,497	+4.192%
2026-04-27	501.4800	508.785000	485.010000	505.4500	+1.663%	336,177	-2.734%
2026-04-24	500.0000	512.359900	490.500000	497.1800	+0.305%	370,395	-1.116%
2026-04-23	495.0000	504.050000	484.710000	495.6700	+1.599%	447,264	-0.815%
2026-04-22	483.4800	490.000000	472.275000	487.8700	+3.179%	430,651	+0.771%
2026-04-21	477.4050	484.340000	463.130000	472.8400	-0.013%	343,134	+3.974%
2026-04-20	465.0000	475.420000	459.370000	472.9000	+1.995%	256,250	+3.961%
2026-04-17	451.7100	466.125000	445.000000	463.6500	+5.112%	594,247	+6.035%
2026-04-16	458.3600	463.750000	440.000000	441.1000	-3.285%	406,062	+11.455%
2026-04-15	458.4200	465.140000	449.000000	456.0800	-1.821%	417,291	+7.795%
2026-04-14	465.9100	472.609900	457.020000	464.5400	+1.203%	552,913	+5.832%
2026-04-13	441.2200	461.425000	440.000000	459.0200	+2.836%	388,686	+7.104%
2026-04-10	437.1000	455.000000	430.010000	446.3600	+2.458%	338,700	+10.142%
2026-04-09	423.3500	450.340000	423.350000	435.6500	+2.905%	504,481	+12.850%
2026-04-08	413.5800	425.000000	409.520000	423.3500	+10.761%	549,668	+16.128%
2026-04-07	388.7400	388.950000	362.590000	382.2200	-2.918%	801,386	+28.625%
2026-04-06	416.1250	419.260000	392.050000	393.7100	-5.435%	457,066	+24.871%
2026-04-02	402.4350	432.239900	402.000000	416.3400	-1.175%	350,243	+18.084%
2026-04-01	418.7500	434.110000	418.000000	421.2900	+3.442%	428,638	+16.696%
2026-03-31	395.0100	411.509900	385.000000	407.2700	+6.462%	740,457	+20.714%
2026-03-30	421.9400	425.000000	375.080000	382.5500	-8.969%	747,987	+28.514%
2026-03-27	415.9300	427.760000	415.820000	420.2400	+1.036%	306,052	+16.988%
2026-03-26	440.4800	444.950000	410.720000	415.9300	-8.167%	313,664	+18.200%
2026-03-25	454.1300	460.643100	448.000000	452.9200	+1.515%	443,431	+8.547%
2026-03-24	419.1700	446.890000	418.760000	446.1600	+5.588%	319,691	+10.191%
2026-03-23	413.0000	435.000000	412.940000	422.5500	+5.214%	376,362	+16.348%
2026-03-20	431.9700	433.500000	395.520000	401.6100	-6.987%	783,982	+22.415%
2026-03-19	410.1000	440.780000	408.120000	431.7800	+2.505%	414,585	+13.861%
2026-03-18	429.6900	435.995000	418.190000	421.2300	-1.006%	386,854	+16.713%
2026-03-17	419.5600	427.250000	410.500000	425.5100	+1.855%	430,185	+15.539%
2026-03-16	409.5500	420.570000	409.000000	417.7600	+4.933%	300,658	+17.682%
2026-03-13	406.1900	412.000000	390.000000	398.1200	-1.599%	358,086	+23.488%
2026-03-12	410.4300	411.990000	392.750100	404.5900	-3.806%	464,141	+21.513%
2026-03-11	411.2700	429.270400	405.500000	420.6000	+2.204%	393,255	+16.888%
2026-03-10	412.1800	422.140000	408.390100	411.5300	+0.036%	490,671	+19.464%
2026-03-09	383.7200	411.810000	380.280000	411.3800	+4.118%	619,711	+19.508%
2026-03-06	381.7000	404.990000	376.240000	395.1100	-0.943%	751,375	+24.429%
2026-03-05	412.3900	418.580000	385.010000	398.8700	-5.081%	549,234	+23.256%
2026-03-04	421.7400	428.740000	410.620000	420.2200	+1.134%	459,087	+16.993%
2026-03-03	414.8500	423.346700	399.000000	415.5100	-4.010%	486,431	+18.320%
2026-03-02	426.6200	444.820800	421.140000	432.8700	+1.107%	557,677	+13.575%
2026-02-27	424.5200	441.880000	413.000000	428.1300	-1.202%	642,801	+14.832%
2026-02-26	474.6700	477.027700	415.350000	433.3400	-4.813%	909,487	+13.451%
2026-02-25	463.0700	467.525000	445.010000	455.2500	-0.972%	901,107	+7.991%
2026-02-24	429.5700	460.720000	421.000000	459.7200	+5.770%	552,069	+6.941%
2026-02-23	428.0000	436.000000	423.280000	434.6400	-0.197%	524,907	+13.112%
2026-02-20	414.0000	445.000000	414.000000	435.5000	+4.907%	664,179	+12.889%
2026-02-19	410.5100	420.779900	394.630000	415.1300	+1.096%	558,946	+18.428%
2026-02-18	420.6300	430.990000	405.270000	410.6300	-2.509%	523,483	+19.726%
2026-02-17	435.8800	440.810000	419.510000	421.2000	-3.785%	472,419	+16.721%
2026-02-13	429.2200	445.000000	417.660000	437.7700	+1.470%	525,736	+12.303%
2026-02-12	454.6500	470.000000	430.420000	431.4300	-0.572%	876,332	+13.954%
2026-02-11	426.0000	441.280000	415.500000	433.9100	+4.509%	633,060	+13.302%
2026-02-10	418.6700	423.000000	406.470000	415.1900	-0.817%	450,758	+18.411%
2026-02-09	401.9000	426.090000	397.400000	418.6100	+4.316%	642,289	+17.443%
2026-02-06	370.2400	404.000000	370.240000	401.2900	+9.921%	631,813	+22.512%
2026-02-05	351.4300	369.673100	345.000000	365.0700	+1.363%	446,526	+34.667%
2026-02-04	387.4200	388.831100	344.175000	360.1600	-6.882%	548,178	+36.503%
2026-02-03	378.6400	387.460000	369.650000	386.7800	+5.118%	315,682	+27.108%
2026-02-02	357.8600	373.149900	356.705000	367.9500	+2.805%	291,144	+33.613%
2026-01-30	374.4300	386.325000	355.410000	357.9100	-5.622%	476,707	+37.361%
2026-01-29	377.5500	384.014000	365.920000	379.2300	+1.529%	328,369	+29.639%
2026-01-28	376.0150	378.170000	360.240000	373.5200	+0.341%	300,599	+31.621%
2026-01-27	363.2900	375.000000	356.210000	372.2500	+3.056%	317,851	+32.070%
2026-01-26	351.6300	363.400456	349.000000	361.2100	+2.795%	308,324	+36.106%
2026-01-23	364.3200	364.999900	349.970000	351.3900	-3.531%	398,272	+39.910%
2026-01-22	368.9800	372.070000	349.505800	364.2500	+0.474%	459,458	+34.970%
2026-01-21	354.0700	364.500000	340.100000	362.5300	+3.701%	443,961	+35.611%
2026-01-20	338.7500	356.999900	338.580000	349.5900	-0.390%	601,972	+40.630%
2026-01-16	338.5100	357.210000	338.510000	350.9600	+4.356%	648,140	+40.081%
2026-01-15	328.2000	344.770000	327.210000	336.3100	+5.337%	453,248	+46.184%
2026-01-14	320.4100	326.090000	310.580000	319.2700	-0.725%	321,184	+53.986%
2026-01-13	308.1800	322.500000	308.000000	321.6000	+4.558%	388,361	+52.870%
2026-01-12	303.3200	312.250000	301.010000	307.5800	-0.178%	621,991	+59.838%
2026-01-09	300.0300	313.000000	297.500000	308.1300	+3.531%	513,280	+59.553%
2026-01-08	312.9700	315.460000	293.300000	297.6200	-4.682%	544,040	+65.187%
2026-01-07	317.2200	317.410000	307.325000	312.2400	-1.629%	398,899	+57.453%
2026-01-06	328.1800	329.500000	304.460000	317.4100	-2.965%	457,320	+54.888%
2026-01-05	325.1200	332.840000	323.000100	327.1100	+2.491%	539,458	+50.295%
2026-01-02	309.4300	322.400000	308.847200	319.1600	+4.222%	414,989	+54.039%
2025-12-31	307.3800	312.500000	305.180000	306.2300	-0.471%	405,543	+60.543%
2025-12-30	311.2400	313.810000	307.070000	307.6800	-1.001%	294,234	+59.786%
2025-12-29	312.2200	315.050000	309.000000	310.7900	-1.820%	655,417	+58.187%
2025-12-26	314.4600	320.000000	310.000000	316.5500	+0.812%	544,126	+55.309%
2025-12-24	312.0800	315.050000	309.000000	314.0000	-0.592%	375,441	+56.570%
2025-12-23	309.8450	317.670000	306.065000	315.8700	+0.904%	378,115	+55.643%
2025-12-22	312.2700	318.020000	309.850000	313.0400	+1.445%	392,264	+57.050%
2025-12-19	306.7600	319.428000	306.000000	308.5800	+2.077%	1,245,269	+59.320%
2025-12-18	296.7650	308.380000	294.680000	302.3000	+6.605%	561,068	+62.630%
2025-12-17	319.1300	322.570000	281.575000	283.5700	-11.143%	1,010,359	+73.372%
2025-12-16	317.1800	327.535000	312.330100	319.1300	+0.003%	651,020	+54.053%
2025-12-15	321.1100	327.080000	316.000000	319.1200	+1.260%	485,253	+54.058%
2025-12-12	337.3900	338.030000	304.020100	315.1500	-7.448%	704,553	+55.999%
2025-12-11	329.6800	343.800000	321.690000	340.5100	+2.684%	527,091	+44.380%
2025-12-10	324.0200	337.960000	318.330000	331.6100	+2.317%	525,225	+48.255%
2025-12-09	322.8100	328.300000	318.500000	324.1000	-0.160%	347,613	+51.691%
2025-12-08	328.5700	334.000000	322.090100	324.6200	-0.148%	417,840	+51.448%
2025-12-05	329.2100	330.593000	315.750000	325.1000	-2.164%	1,331,571	+51.224%
2025-12-04	316.5900	337.220000	313.000100	332.2900	+2.730%	568,261	+47.952%
2025-12-03	326.7800	327.360000	309.300000	323.4600	-1.318%	1,178,128	+51.991%
2025-12-02	327.0900	338.750000	325.000000	327.7800	+2.268%	590,757	+49.988%
2025-12-01	332.1400	335.700000	319.500000	320.5100	-6.912%	565,817	+53.390%
2025-11-28	342.2200	344.900000	339.000000	344.3100	+1.342%	155,527	+42.787%
2025-11-26	336.5100	344.990000	333.860000	339.7500	+2.039%	336,304	+44.703%
2025-11-25	340.2400	343.019900	324.610000	332.9600	-2.768%	599,402	+47.654%
2025-11-24	319.4800	343.940000	319.120000	342.4400	+8.677%	531,491	+43.567%
2025-11-21	314.9000	317.400000	299.640000	315.1000	+0.172%	1,006,110	+56.023%
2025-11-20	351.6500	366.580000	313.570000	314.5600	-5.868%	884,503	+56.291%
2025-11-19	339.3400	350.820000	332.500000	334.1700	+0.087%	418,386	+47.120%
2025-11-18	325.3700	338.000000	321.739000	333.8800	+0.318%	601,607	+47.248%
2025-11-17	338.6600	344.130000	326.010000	332.8200	-1.724%	511,224	+47.716%
2025-11-14	312.1200	341.940000	311.200000	338.6600	+3.693%	1,405,771	+45.169%
2025-11-13	378.0600	378.630000	325.530000	326.6000	-14.211%	1,460,334	+50.530%
2025-11-12	388.0000	398.430000	372.390000	380.7000	-0.136%	5,589,354	+29.138%
2025-11-11	384.0200	384.020000	372.330100	381.2200	-0.840%	326,620	+28.962%
2025-11-10	394.2800	396.999900	379.514800	384.4500	+1.749%	479,733	+27.879%
2025-11-07	375.0200	379.000000	357.720000	377.8400	-2.789%	780,687	+30.116%
2025-11-06	411.0700	413.010000	382.418200	388.6800	-5.447%	523,663	+26.487%
2025-11-05	391.8600	416.000000	386.000000	411.0700	+7.450%	611,116	+19.598%
2025-11-04	405.8900	419.140000	381.380000	382.5700	-2.597%	870,624	+28.507%
2025-11-03	380.1000	396.405000	373.710000	392.7700	+3.935%	849,434	+25.170%
2025-10-31	387.6900	393.639900	370.730000	377.9000	-0.298%	521,848	+30.095%
2025-10-30	394.3700	403.020000	375.290000	379.0300	-6.028%	633,461	+29.707%
2025-10-29	386.5300	409.330000	383.000000	403.3450	+6.174%	617,248	+21.888%
2025-10-28	377.1700	384.990000	370.720000	379.8900	+0.836%	378,341	+29.414%
2025-10-27	391.0000	391.720000	374.820000	376.7400	-0.617%	505,566	+30.496%
2025-10-24	369.7700	384.000000	368.800000	379.0800	+7.145%	539,301	+29.690%
2025-10-23	334.0000	353.940000	333.500000	353.8000	+6.326%	379,863	+38.957%
2025-10-22	361.1800	367.631500	315.965600	332.7500	-8.665%	773,603	+47.748%
2025-10-21	368.8200	368.820000	345.885000	364.3200	-1.271%	375,979	+34.945%
2025-10-20	364.0000	372.740000	363.000000	369.0100	+3.777%	323,021	+33.229%
2025-10-17	357.0600	365.000000	351.800000	355.5800	-1.507%	407,425	+38.261%
2025-10-16	368.8800	376.749900	359.560000	361.0200	-1.196%	371,337	+36.178%
2025-10-15	370.0000	374.819900	362.190000	365.3900	+1.093%	504,245	+34.549%
2025-10-14	345.0000	364.560000	340.100100	361.4400	+1.737%	230,303	+36.020%
2025-10-13	347.5500	362.860000	347.500000	355.2700	+5.537%	532,594	+38.382%
2025-10-10	355.6700	364.283400	335.540000	336.6300	-5.316%	425,144	+46.045%
2025-10-09	367.2300	368.000000	352.171700	355.5300	-3.123%	394,694	+38.281%
2025-10-08	353.5000	368.000000	351.560000	366.9900	+5.284%	423,571	+33.963%
2025-10-07	354.4300	360.840000	334.650000	348.5700	-1.193%	499,590	+41.042%
2025-10-06	350.5300	362.000000	349.840000	352.7800	+0.996%	348,305	+39.359%
2025-10-03	352.8700	355.325000	344.120000	349.3000	-0.671%	439,092	+40.747%
2025-10-02	339.5000	356.210000	332.190000	351.6600	+4.063%	741,175	+39.803%
2025-10-01	334.9200	344.132300	329.031500	337.9300	-0.515%	353,420	+45.483%
2025-09-30	340.2600	344.589900	334.700000	339.6800	-0.416%	398,360	+44.733%
2025-09-29	344.4000	351.680000	338.300000	341.1000	-0.295%	506,983	+44.131%
2025-09-26	338.2000	349.961000	336.000000	342.1100	+1.084%	404,884	+43.705%
2025-09-25	326.2400	341.925000	319.000000	338.4400	-1.631%	779,468	+45.264%
2025-09-24	374.7300	376.753800	343.000000	344.0500	-7.474%	773,818	+42.895%
2025-09-23	368.9600	374.670000	362.475000	371.8400	+1.211%	634,103	+32.215%
2025-09-22	360.0000	368.270000	354.000000	367.3900	+1.982%	493,678	+33.817%
2025-09-19	352.3300	363.080000	351.560000	360.2500	+3.348%	2,093,771	+36.469%
2025-09-18	325.0300	351.280000	323.200000	348.5800	+8.612%	677,660	+41.038%
2025-09-17	320.0900	325.170000	316.570000	320.9400	+0.488%	357,005	+53.184%
2025-09-16	323.0100	327.073000	312.372700	319.3800	-1.090%	387,889	+53.933%
2025-09-15	316.1200	326.820000	314.658500	322.9000	+2.980%	491,203	+52.255%
2025-09-12	316.0100	319.000000	311.570000	313.5550	-0.824%	389,131	+56.792%
2025-09-11	303.6900	316.980000	302.390000	316.1600	+4.991%	570,101	+55.500%
2025-09-10	291.0000	304.133800	291.000000	301.1300	+5.037%	529,504	+63.262%
2025-09-09	287.0000	288.260000	280.810100	286.6900	-0.007%	264,406	+71.485%
2025-09-08	288.9500	294.450000	285.000000	286.7100	+0.255%	333,151	+71.473%
2025-09-05	292.5300	294.820000	270.000000	285.9800	-0.935%	499,223	+71.911%
2025-09-04	275.9900	288.933800	273.000000	288.6800	+5.427%	497,964	+70.303%
2025-09-03	277.2400	282.002500	273.360000	273.8200	-1.116%	429,309	+79.545%
2025-09-02	271.7750	279.010000	266.130000	276.9100	-0.582%	378,639	+77.541%
2025-08-29	290.0000	291.300000	268.675000	278.5300	-4.269%	430,578	+76.509%
2025-08-28	292.6400	294.030000	289.279900	290.9500	+0.549%	344,560	+68.974%
2025-08-27	292.0800	296.570000	287.000000	289.3600	-1.225%	289,959	+69.903%
2025-08-26	288.0500	294.790000	286.990000	292.9500	+2.255%	326,662	+67.820%
2025-08-25	280.0400	287.625000	279.000000	286.4900	+2.472%	301,255	+71.605%
2025-08-22	278.4700	287.990000	275.220000	279.5800	+0.557%	494,401	+75.846%
2025-08-21	274.8900	279.719900	270.520000	278.0300	+1.142%	343,929	+76.826%
2025-08-20	272.4300	277.108900	263.450000	274.8900	-0.409%	452,570	+78.846%
2025-08-19	281.3900	285.000000	272.960000	276.0200	-2.535%	453,087	+78.114%
2025-08-18	278.8100	283.959900	278.150000	283.2000	+2.851%	391,629	+73.598%
2025-08-15	282.9700	284.879500	270.810000	275.3500	-2.407%	503,663	+78.547%
2025-08-14	290.9400	293.120000	281.370000	282.1400	-3.532%	460,375	+74.250%
2025-08-13	311.7200	314.800000	288.410000	292.4700	-5.165%	624,723	+68.096%
2025-08-12	292.5600	309.060000	289.860000	308.4000	+6.396%	702,013	+59.413%
2025-08-11	303.4400	306.000000	286.825000	289.8600	-4.239%	691,665	+69.609%
2025-08-08	300.0000	303.000000	295.060000	302.6900	+1.018%	317,188	+62.420%
2025-08-07	301.0000	307.858500	293.841700	299.6400	+0.073%	524,126	+64.074%
2025-08-06	300.1700	305.935000	291.470000	299.4200	+0.958%	570,341	+64.194%
2025-08-05	295.5200	321.790000	290.380000	296.5800	+9.141%	1,288,022	+65.766%
2025-08-04	268.5000	272.810000	262.270000	271.7400	+3.304%	899,720	+80.919%
2025-08-01	255.0100	267.549900	244.024800	263.0500	-1.697%	815,787	+86.896%
2025-07-31	265.3700	269.500000	261.690000	267.5900	+1.610%	625,747	+83.725%
2025-07-30	265.9600	268.373600	258.250000	263.3500	-0.276%	400,503	+86.683%
2025-07-29	266.7700	269.780000	261.068300	264.0800	+0.186%	346,385	+86.167%
2025-07-28	269.3300	270.380000	259.395000	263.5900	-1.697%	552,174	+86.513%
2025-07-25	256.9900	269.440000	256.990000	268.1400	+6.118%	559,505	+83.348%
2025-07-24	255.9900	257.999900	247.985000	252.6800	-0.182%	376,963	+94.566%
2025-07-23	245.0000	253.830000	244.590000	253.1400	+4.599%	319,080	+94.213%
2025-07-22	246.1900	247.255000	230.000000	242.0100	-2.277%	372,577	+103.144%
2025-07-21	250.4700	251.740000	244.100000	247.6500	-1.315%	330,415	+98.518%
2025-07-18	252.8300	255.589900	250.180000	250.9500	+0.104%	508,195	+95.908%
2025-07-17	245.2900	253.940000	244.375000	250.6900	+3.067%	461,341	+96.111%
2025-07-16	241.6900	244.170000	237.510000	243.2300	+2.026%	477,819	+102.126%
2025-07-15	243.3400	243.770000	236.470000	238.4000	-1.206%	447,696	+106.221%
2025-07-14	240.3300	244.477000	236.490000	241.3100	-0.186%	333,145	+103.734%
2025-07-11	235.9800	242.230000	235.980000	241.7600	+2.315%	335,491	+103.355%
2025-07-10	235.0600	239.780000	226.640000	236.2900	+1.243%	496,411	+108.062%
2025-07-09	229.1200	233.860000	226.423100	233.3900	+2.806%	259,082	+110.647%
2025-07-08	238.3100	238.310000	225.465000	227.0200	-4.211%	729,596	+116.558%
2025-07-07	235.7600	240.485000	232.100000	237.0000	+0.139%	440,135	+107.439%
2025-07-03	228.7200	237.700000	228.710000	236.6700	+3.476%	239,906	+107.728%
2025-07-02	222.9600	229.669900	222.000100	228.7200	+2.777%	461,781	+114.948%
2025-07-01	228.8500	232.095000	217.065000	222.5400	-3.550%	590,112	+120.918%
2025-06-30	232.3100	234.910000	228.060100	230.7300	-0.337%	449,564	+113.076%
2025-06-27	230.5000	235.230000	226.740000	231.5100	+1.251%	1,018,816	+112.358%
2025-06-26	227.2300	232.345000	224.970000	228.6500	+1.785%	416,048	+115.014%
2025-06-25	230.0300	231.476000	223.000000	224.6400	-2.066%	718,396	+118.852%
2025-06-24	225.4100	229.890000	223.920000	229.3800	+3.092%	592,105	+114.330%
2025-06-23	217.1300	222.998600	214.680000	222.5000	+2.078%	666,731	+120.957%
2025-06-20	224.4000	225.248900	214.200000	217.9700	-2.679%	1,090,228	+125.549%
2025-06-18	225.6600	233.570000	223.460000	223.9700	+1.179%	1,041,803	+119.507%
2025-06-17	207.2150	227.650000	207.215000	221.3600	+5.636%	900,353	+122.095%
2025-06-16	206.5800	211.990000	205.830000	209.5500	+3.232%	576,290	+134.612%
2025-06-13	200.8400	203.985000	197.730000	202.9900	-0.651%	333,780	+142.194%
2025-06-12	201.2200	205.250000	199.500000	204.3200	-0.068%	369,609	+140.618%
2025-06-11	199.0600	207.000000	196.760000	204.4600	+3.070%	399,340	+140.453%
2025-06-10	202.7200	203.007500	191.000000	198.3700	-2.237%	496,744	+147.835%
2025-06-09	208.7700	208.770000	200.000000	202.9100	-1.495%	531,836	+142.290%
2025-06-06	199.0300	207.010000	196.965300	205.9900	+5.506%	581,794	+138.667%
2025-06-05	194.2400	197.415000	191.810000	195.2400	+0.738%	354,695	+151.808%
2025-06-04	193.5700	196.390300	192.730000	193.8100	-0.216%	237,454	+153.666%
2025-06-03	190.4200	196.820000	190.420000	194.2300	+2.442%	409,592	+153.117%
2025-06-02	187.8800	189.760000	184.060000	189.6000	+0.846%	346,877	+159.299%
2025-05-30	185.1200	188.820000	183.400000	188.0100	+1.010%	439,036	+161.491%
2025-05-29	190.3900	190.390000	184.410000	186.1300	-0.958%	376,695	+164.133%
2025-05-28	192.2900	192.290000	186.895000	187.9300	-1.823%	314,749	+161.603%
2025-05-27	187.0400	191.830000	185.000000	191.4200	+3.807%	654,662	+156.833%
2025-05-23	179.7700	185.760000	179.462500	184.4000	+1.157%	330,563	+166.611%
2025-05-22	181.2800	184.470000	176.150000	182.2900	+0.110%	514,042	+169.697%
2025-05-21	184.0400	189.298500	181.670686	182.0900	-2.725%	521,204	+169.993%
2025-05-20	186.5000	188.750000	185.410000	187.1900	+0.651%	559,864	+162.637%
2025-05-19	183.8600	187.770000	182.000000	185.9800	-1.373%	309,387	+164.346%
2025-05-16	185.3700	189.430000	184.460000	188.5700	+2.046%	296,438	+160.715%
2025-05-15	186.0100	187.350000	182.970000	184.7900	-1.287%	433,866	+166.048%
2025-05-14	190.1400	191.340000	186.480000	187.2000	-0.149%	496,586	+162.623%
2025-05-13	184.2400	190.772100	183.340000	187.4800	+2.297%	543,733	+162.231%
2025-05-12	187.3700	187.700000	180.020000	183.2700	+3.111%	569,227	+168.254%
2025-05-09	181.0200	181.246300	172.693700	177.7400	-0.936%	495,289	+176.601%
2025-05-08	183.8700	183.870000	177.420000	179.4200	-0.128%	598,799	+174.011%
2025-05-07	171.9500	179.690000	171.380000	179.6500	+4.478%	595,658	+173.660%
2025-05-06	170.4000	176.960000	167.000000	171.9500	+3.174%	1,000,023	+185.915%
2025-05-05	165.3300	169.210000	163.890000	166.6600	+0.616%	689,480	+194.990%
2025-05-02	162.0500	168.690000	161.200000	165.6400	+3.551%	723,677	+196.806%
2025-05-01	153.3200	161.135000	151.500300	159.9600	+7.047%	815,085	+207.346%
2025-04-30	146.0000	149.620000	143.200000	149.4300	+0.100%	368,780	+229.004%
2025-04-29	149.9900	151.055000	146.073900	149.2800	-0.187%	416,582	+229.334%
2025-04-28	151.7500	154.965500	147.880000	149.5600	-1.443%	687,210	+228.718%
2025-04-25	145.8100	153.960000	145.810000	151.7500	+3.938%	839,284	+223.974%
2025-04-24	140.2900	146.895000	139.200000	146.0000	+4.226%	598,963	+236.733%
2025-04-23	142.2600	147.940000	138.280000	140.0800	+4.600%	694,097	+250.964%
2025-04-22	132.2500	137.060000	132.210000	133.9200	+1.786%	612,696	+267.107%
2025-04-21	136.9100	137.830000	129.210000	131.5700	-6.202%	1,203,771	+273.664%
2025-04-17	140.0100	141.440000	137.700000	140.2700	-0.121%	1,045,301	+250.488%
2025-04-16	139.2900	144.270000	136.650000	140.4400	-0.397%	7,646,224	+250.064%
2025-04-15	145.9400	149.000000	140.360900	141.0000	+4.267%	1,535,060	+248.674%
2025-04-14	139.4350	140.885700	133.100000	135.2300	-1.357%	557,077	+263.551%
2025-04-11	131.0300	137.550000	128.770400	137.0900	+3.534%	562,064	+258.618%
2025-04-10	128.8700	133.430000	126.432800	132.4100	-1.576%	920,785	+271.294%