Dark

STRL
Sterling Infrastructure, Inc. Common Stock
stock NASDAQ

At Close

Aug 14, 2026 3:59:58 PM EDT

576.47USD+4.214%(+23.31)504,196

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 14, 2026 9:13:30 AM EDT

557.14USD+0.719%(+3.98)801

After-hours

Aug 14, 2026 4:57:30 PM EDT

577.69USD+0.212%(+1.22)551

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	551.8900	578.960000	551.890000	576.4800	+4.216%	504,196	0.000%
2026-08-13	548.0000	557.580000	541.500000	553.1600	+0.767%	530,506	+4.216%
2026-08-12	559.0000	564.000000	544.570000	548.9500	+3.039%	563,814	+5.015%
2026-08-11	541.7700	549.000000	530.030000	532.7600	+0.804%	292,822	+8.206%
2026-08-10	550.6400	559.263700	527.500000	528.5100	-3.391%	487,016	+9.076%
2026-08-07	553.8100	555.750000	520.050000	547.0600	+2.048%	502,511	+5.378%
2026-08-06	531.5000	559.380000	518.861000	536.0800	+0.009%	604,444	+7.536%
2026-08-05	537.0200	557.740000	526.000000	536.0300	-1.032%	1,100,412	+7.546%
2026-08-04	530.0000	556.570000	507.150000	541.6200	-11.423%	2,117,232	+6.436%
2026-08-03	588.3850	626.690000	560.290000	611.4700	+2.463%	1,238,612	-5.722%
2026-07-31	610.5300	622.410000	585.830848	596.7700	+2.762%	827,351	-3.400%
2026-07-30	557.5000	584.260000	542.000000	580.7300	+17.500%	1,028,626	-0.732%
2026-07-29	546.2600	548.995500	492.705000	494.2400	-8.149%	991,210	+16.640%
2026-07-28	600.4200	602.000000	525.160000	538.0900	-15.212%	2,765,404	+7.134%
2026-07-27	669.1800	677.582500	612.000000	634.6300	-3.980%	526,534	-9.163%
2026-07-24	710.8000	717.335000	659.000000	660.9350	-7.863%	436,482	-12.778%
2026-07-23	710.6500	737.960000	705.600000	717.3400	-0.278%	486,451	-19.636%
2026-07-22	674.4800	724.980000	674.000000	719.3400	+3.592%	485,006	-19.860%
2026-07-21	683.5000	698.920000	674.260000	694.4000	+6.795%	524,161	-16.982%
2026-07-20	650.1100	668.920000	642.220000	650.2200	+1.826%	566,101	-11.341%
2026-07-17	609.7400	643.360000	593.621000	638.5600	-0.435%	1,206,134	-9.722%
2026-07-16	640.0100	655.320000	632.710000	641.3500	-4.107%	569,015	-10.115%
2026-07-15	686.4800	693.728900	632.680000	668.8200	-1.589%	716,442	-13.806%
2026-07-14	685.0000	709.670000	670.360000	679.6200	+2.966%	872,181	-15.176%
2026-07-13	668.9900	677.149900	653.010000	660.0400	-3.261%	405,736	-12.660%
2026-07-10	698.9500	698.950000	666.720000	682.2900	-3.518%	408,684	-15.508%
2026-07-09	706.7300	715.770000	696.882000	707.1700	+7.030%	738,117	-18.481%
2026-07-08	670.5700	695.000000	646.050000	660.7200	-2.027%	691,686	-12.750%
2026-07-07	681.2700	699.750000	646.000000	674.3900	-5.957%	658,926	-14.518%
2026-07-06	714.2400	745.679900	707.114300	717.1100	+2.335%	494,335	-19.611%
2026-07-02	785.1200	792.735000	690.290100	700.7500	-9.761%	991,953	-17.734%
2026-07-01	814.7500	814.750000	768.880000	776.5500	-7.483%	654,483	-25.764%
2026-06-30	810.0000	845.000000	796.000000	839.3600	+3.145%	641,157	-31.319%
2026-06-29	810.5400	836.400000	794.470000	813.7700	+1.120%	755,711	-29.159%
2026-06-26	843.1900	869.020000	791.220000	804.7600	-8.749%	5,142,614	-28.366%
2026-06-25	888.0000	925.840000	860.900000	881.9200	+1.694%	663,476	-34.634%
2026-06-24	893.9850	920.000000	855.500000	867.2300	-2.804%	642,704	-33.526%
2026-06-23	866.7400	902.615000	840.060000	892.2500	-4.342%	687,114	-35.390%
2026-06-22	880.7350	936.680000	875.770000	932.7500	+8.223%	651,854	-38.196%
2026-06-18	870.1600	880.000000	827.900000	861.8800	+2.824%	1,101,960	-33.114%
2026-06-17	871.3100	875.000000	832.555000	838.2100	-2.279%	778,279	-31.225%
2026-06-16	870.0500	895.819700	847.620100	857.7600	-1.028%	488,830	-32.792%
2026-06-15	904.3600	908.000000	860.997500	866.6700	+0.894%	546,520	-33.483%
2026-06-12	853.8200	872.933200	842.020000	858.9900	+2.438%	476,734	-32.889%
2026-06-11	797.0000	847.999900	789.950000	838.5500	+8.867%	551,678	-31.253%
2026-06-10	839.0100	864.990000	770.220000	770.2500	-8.522%	764,158	-25.157%
2026-06-09	898.6700	911.050000	789.820000	842.0100	-5.589%	689,592	-31.535%
2026-06-08	897.6950	905.410000	850.000000	891.8600	+1.069%	650,353	-35.362%
2026-06-05	964.6100	969.880000	865.260000	882.4300	-11.201%	808,712	-34.671%
2026-06-04	922.2000	1,005.680200	908.210000	993.7400	+3.836%	818,054	-41.989%
2026-06-03	879.9900	971.750000	875.001000	957.0300	+9.310%	1,047,539	-39.764%
2026-06-02	844.3100	879.996000	837.910000	875.5200	+3.564%	564,640	-34.156%
2026-06-01	836.2400	861.000000	822.620000	845.3900	-1.795%	505,522	-31.809%
2026-05-29	850.0000	870.120000	843.370000	860.8400	+2.121%	1,016,949	-33.033%
2026-05-28	781.7400	848.000000	776.000000	842.9600	+7.779%	1,076,872	-31.612%
2026-05-27	795.6300	800.180000	760.000000	782.1200	-0.180%	389,893	-26.293%
2026-05-26	755.0000	788.730000	749.555000	783.5300	+6.902%	563,574	-26.425%
2026-05-22	741.1100	749.450000	714.782500	732.9400	-0.113%	548,251	-21.347%
2026-05-21	749.9700	763.280000	732.890000	733.7700	-2.424%	496,288	-21.436%
2026-05-20	744.5700	756.955000	725.000000	752.0000	+3.256%	560,210	-23.340%
2026-05-19	746.4700	757.700000	702.510000	728.2900	-5.510%	822,563	-20.845%
2026-05-18	857.6900	857.690000	754.730000	770.7600	-9.198%	732,862	-25.206%
2026-05-15	859.5900	859.590000	831.000100	848.8400	-4.521%	472,961	-32.086%
2026-05-14	859.0000	893.130000	845.135000	889.0300	+4.068%	549,898	-35.156%
2026-05-13	861.7700	871.870000	831.900000	854.2800	+0.344%	583,628	-32.519%
2026-05-12	834.4000	857.410000	806.070000	851.3500	-1.939%	716,608	-32.286%
2026-05-11	851.0000	875.000000	842.190000	868.1800	+2.768%	598,949	-33.599%
2026-05-08	854.3800	856.410000	820.000000	844.8000	+4.115%	719,906	-31.761%
2026-05-07	871.0000	880.000000	808.000000	811.4100	-8.441%	1,053,643	-28.953%
2026-05-06	814.7700	888.950000	812.000000	886.2200	+9.953%	1,347,868	-34.951%
2026-05-05	727.4500	807.300000	704.102700	806.0000	+52.222%	2,429,089	-28.476%
2026-05-04	537.8500	547.999900	527.720000	529.4900	-0.597%	738,520	+8.875%
2026-05-01	521.1100	537.670000	508.158700	532.6700	+3.307%	449,608	+8.225%
2026-04-30	484.8600	521.290000	484.000000	515.6200	+9.765%	508,971	+11.803%
2026-04-29	471.9900	484.500000	467.570100	469.7500	-0.445%	285,712	+22.721%
2026-04-28	494.2500	498.250000	465.350000	471.8500	-6.648%	429,497	+22.174%
2026-04-27	501.4800	508.785000	485.010000	505.4500	+1.663%	336,177	+14.053%
2026-04-24	500.0000	512.359900	490.500000	497.1800	+0.305%	370,395	+15.950%
2026-04-23	495.0000	504.050000	484.710000	495.6700	+1.599%	447,264	+16.303%
2026-04-22	483.4800	490.000000	472.275000	487.8700	+3.179%	430,651	+18.163%
2026-04-21	477.4050	484.340000	463.130000	472.8400	-0.013%	343,134	+21.919%
2026-04-20	465.0000	475.420000	459.370000	472.9000	+1.995%	256,250	+21.903%
2026-04-17	451.7100	466.125000	445.000000	463.6500	+5.112%	594,247	+24.335%
2026-04-16	458.3600	463.750000	440.000000	441.1000	-3.285%	406,062	+30.691%
2026-04-15	458.4200	465.140000	449.000000	456.0800	-1.821%	417,291	+26.399%
2026-04-14	465.9100	472.609900	457.020000	464.5400	+1.203%	552,913	+24.097%
2026-04-13	441.2200	461.425000	440.000000	459.0200	+2.836%	388,686	+25.589%
2026-04-10	437.1000	455.000000	430.010000	446.3600	+2.458%	338,700	+29.151%
2026-04-09	423.3500	450.340000	423.350000	435.6500	+2.905%	504,481	+32.326%
2026-04-08	413.5800	425.000000	409.520000	423.3500	+10.761%	549,668	+36.171%
2026-04-07	388.7400	388.950000	362.590000	382.2200	-2.918%	801,386	+50.824%
2026-04-06	416.1250	419.260000	392.050000	393.7100	-5.435%	457,066	+46.422%
2026-04-02	402.4350	432.239900	402.000000	416.3400	-1.175%	350,243	+38.464%
2026-04-01	418.7500	434.110000	418.000000	421.2900	+3.442%	428,638	+36.837%
2026-03-31	395.0100	411.509900	385.000000	407.2700	+6.462%	740,457	+41.547%
2026-03-30	421.9400	425.000000	375.080000	382.5500	-8.969%	747,987	+50.694%
2026-03-27	415.9300	427.760000	415.820000	420.2400	+1.036%	306,052	+37.179%
2026-03-26	440.4800	444.950000	410.720000	415.9300	-8.167%	313,664	+38.600%
2026-03-25	454.1300	460.643100	448.000000	452.9200	+1.515%	443,431	+27.281%
2026-03-24	419.1700	446.890000	418.760000	446.1600	+5.588%	319,691	+29.209%
2026-03-23	413.0000	435.000000	412.940000	422.5500	+5.214%	376,362	+36.429%
2026-03-20	431.9700	433.500000	395.520000	401.6100	-6.987%	783,982	+43.542%
2026-03-19	410.1000	440.780000	408.120000	431.7800	+2.505%	414,585	+33.512%
2026-03-18	429.6900	435.995000	418.190000	421.2300	-1.006%	386,854	+36.856%
2026-03-17	419.5600	427.250000	410.500000	425.5100	+1.855%	430,185	+35.480%
2026-03-16	409.5500	420.570000	409.000000	417.7600	+4.933%	300,658	+37.993%
2026-03-13	406.1900	412.000000	390.000000	398.1200	-1.599%	358,086	+44.801%
2026-03-12	410.4300	411.990000	392.750100	404.5900	-3.806%	464,141	+42.485%
2026-03-11	411.2700	429.270400	405.500000	420.6000	+2.204%	393,255	+37.061%
2026-03-10	412.1800	422.140000	408.390100	411.5300	+0.036%	490,671	+40.082%
2026-03-09	383.7200	411.810000	380.280000	411.3800	+4.118%	619,711	+40.133%
2026-03-06	381.7000	404.990000	376.240000	395.1100	-0.943%	751,375	+45.904%
2026-03-05	412.3900	418.580000	385.010000	398.8700	-5.081%	549,234	+44.528%
2026-03-04	421.7400	428.740000	410.620000	420.2200	+1.134%	459,087	+37.185%
2026-03-03	414.8500	423.346700	399.000000	415.5100	-4.010%	486,431	+38.740%
2026-03-02	426.6200	444.820800	421.140000	432.8700	+1.107%	557,677	+33.176%
2026-02-27	424.5200	441.880000	413.000000	428.1300	-1.202%	642,801	+34.651%
2026-02-26	474.6700	477.027700	415.350000	433.3400	-4.813%	909,487	+33.032%
2026-02-25	463.0700	467.525000	445.010000	455.2500	-0.972%	901,107	+26.629%
2026-02-24	429.5700	460.720000	421.000000	459.7200	+5.770%	552,069	+25.398%
2026-02-23	428.0000	436.000000	423.280000	434.6400	-0.197%	524,907	+32.634%
2026-02-20	414.0000	445.000000	414.000000	435.5000	+4.907%	664,179	+32.372%
2026-02-19	410.5100	420.779900	394.630000	415.1300	+1.096%	558,946	+38.867%
2026-02-18	420.6300	430.990000	405.270000	410.6300	-2.509%	523,483	+40.389%
2026-02-17	435.8800	440.810000	419.510000	421.2000	-3.785%	472,419	+36.866%
2026-02-13	429.2200	445.000000	417.660000	437.7700	+1.470%	525,736	+31.686%
2026-02-12	454.6500	470.000000	430.420000	431.4300	-0.572%	876,332	+33.621%
2026-02-11	426.0000	441.280000	415.500000	433.9100	+4.509%	633,060	+32.857%
2026-02-10	418.6700	423.000000	406.470000	415.1900	-0.817%	450,758	+38.847%
2026-02-09	401.9000	426.090000	397.400000	418.6100	+4.316%	642,289	+37.713%
2026-02-06	370.2400	404.000000	370.240000	401.2900	+9.921%	631,813	+43.657%
2026-02-05	351.4300	369.673100	345.000000	365.0700	+1.363%	446,526	+57.909%
2026-02-04	387.4200	388.831100	344.175000	360.1600	-6.882%	548,178	+60.062%
2026-02-03	378.6400	387.460000	369.650000	386.7800	+5.118%	315,682	+49.046%
2026-02-02	357.8600	373.149900	356.705000	367.9500	+2.805%	291,144	+56.673%
2026-01-30	374.4300	386.325000	355.410000	357.9100	-5.622%	476,707	+61.068%
2026-01-29	377.5500	384.014000	365.920000	379.2300	+1.529%	328,369	+52.013%
2026-01-28	376.0150	378.170000	360.240000	373.5200	+0.341%	300,599	+54.337%
2026-01-27	363.2900	375.000000	356.210000	372.2500	+3.056%	317,851	+54.864%
2026-01-26	351.6300	363.400456	349.000000	361.2100	+2.795%	308,324	+59.597%
2026-01-23	364.3200	364.999900	349.970000	351.3900	-3.531%	398,272	+64.057%
2026-01-22	368.9800	372.070000	349.505800	364.2500	+0.474%	459,458	+58.265%
2026-01-21	354.0700	364.500000	340.100000	362.5300	+3.701%	443,961	+59.016%
2026-01-20	338.7500	356.999900	338.580000	349.5900	-0.390%	601,972	+64.902%
2026-01-16	338.5100	357.210000	338.510000	350.9600	+4.356%	648,140	+64.258%
2026-01-15	328.2000	344.770000	327.210000	336.3100	+5.337%	453,248	+71.413%
2026-01-14	320.4100	326.090000	310.580000	319.2700	-0.725%	321,184	+80.562%
2026-01-13	308.1800	322.500000	308.000000	321.6000	+4.558%	388,361	+79.254%
2026-01-12	303.3200	312.250000	301.010000	307.5800	-0.178%	621,991	+87.424%
2026-01-09	300.0300	313.000000	297.500000	308.1300	+3.531%	513,280	+87.090%
2026-01-08	312.9700	315.460000	293.300000	297.6200	-4.682%	544,040	+93.697%
2026-01-07	317.2200	317.410000	307.325000	312.2400	-1.629%	398,899	+84.627%
2026-01-06	328.1800	329.500000	304.460000	317.4100	-2.965%	457,320	+81.620%
2026-01-05	325.1200	332.840000	323.000100	327.1100	+2.491%	539,458	+76.234%
2026-01-02	309.4300	322.400000	308.847200	319.1600	+4.222%	414,989	+80.624%
2025-12-31	307.3800	312.500000	305.180000	306.2300	-0.471%	405,543	+88.251%
2025-12-30	311.2400	313.810000	307.070000	307.6800	-1.001%	294,234	+87.363%
2025-12-29	312.2200	315.050000	309.000000	310.7900	-1.820%	655,417	+85.489%
2025-12-26	314.4600	320.000000	310.000000	316.5500	+0.812%	544,126	+82.113%
2025-12-24	312.0800	315.050000	309.000000	314.0000	-0.592%	375,441	+83.592%
2025-12-23	309.8450	317.670000	306.065000	315.8700	+0.904%	378,115	+82.505%
2025-12-22	312.2700	318.020000	309.850000	313.0400	+1.445%	392,264	+84.155%
2025-12-19	306.7600	319.428000	306.000000	308.5800	+2.077%	1,245,269	+86.817%
2025-12-18	296.7650	308.380000	294.680000	302.3000	+6.605%	561,068	+90.698%
2025-12-17	319.1300	322.570000	281.575000	283.5700	-11.143%	1,010,359	+103.294%
2025-12-16	317.1800	327.535000	312.330100	319.1300	+0.003%	651,020	+80.641%
2025-12-15	321.1100	327.080000	316.000000	319.1200	+1.260%	485,253	+80.647%
2025-12-12	337.3900	338.030000	304.020100	315.1500	-7.448%	704,553	+82.922%
2025-12-11	329.6800	343.800000	321.690000	340.5100	+2.684%	527,091	+69.299%
2025-12-10	324.0200	337.960000	318.330000	331.6100	+2.317%	525,225	+73.843%
2025-12-09	322.8100	328.300000	318.500000	324.1000	-0.160%	347,613	+77.871%
2025-12-08	328.5700	334.000000	322.090100	324.6200	-0.148%	417,840	+77.586%
2025-12-05	329.2100	330.593000	315.750000	325.1000	-2.164%	1,331,571	+77.324%
2025-12-04	316.5900	337.220000	313.000100	332.2900	+2.730%	568,261	+73.487%
2025-12-03	326.7800	327.360000	309.300000	323.4600	-1.318%	1,178,128	+78.223%
2025-12-02	327.0900	338.750000	325.000000	327.7800	+2.268%	590,757	+75.874%
2025-12-01	332.1400	335.700000	319.500000	320.5100	-6.912%	565,817	+79.863%
2025-11-28	342.2200	344.900000	339.000000	344.3100	+1.342%	155,527	+67.431%
2025-11-26	336.5100	344.990000	333.860000	339.7500	+2.039%	336,304	+69.678%
2025-11-25	340.2400	343.019900	324.610000	332.9600	-2.768%	599,402	+73.138%
2025-11-24	319.4800	343.940000	319.120000	342.4400	+8.677%	531,491	+68.345%
2025-11-21	314.9000	317.400000	299.640000	315.1000	+0.172%	1,006,110	+82.951%
2025-11-20	351.6500	366.580000	313.570000	314.5600	-5.868%	884,503	+83.266%
2025-11-19	339.3400	350.820000	332.500000	334.1700	+0.087%	418,386	+72.511%
2025-11-18	325.3700	338.000000	321.739000	333.8800	+0.318%	601,607	+72.661%
2025-11-17	338.6600	344.130000	326.010000	332.8200	-1.724%	511,224	+73.211%
2025-11-14	312.1200	341.940000	311.200000	338.6600	+3.693%	1,405,771	+70.224%
2025-11-13	378.0600	378.630000	325.530000	326.6000	-14.211%	1,460,334	+76.509%
2025-11-12	388.0000	398.430000	372.390000	380.7000	-0.136%	5,589,354	+51.426%
2025-11-11	384.0200	384.020000	372.330100	381.2200	-0.840%	326,620	+51.220%
2025-11-10	394.2800	396.999900	379.514800	384.4500	+1.749%	479,733	+49.949%
2025-11-07	375.0200	379.000000	357.720000	377.8400	-2.789%	780,687	+52.573%
2025-11-06	411.0700	413.010000	382.418200	388.6800	-5.447%	523,663	+48.317%
2025-11-05	391.8600	416.000000	386.000000	411.0700	+7.450%	611,116	+40.239%
2025-11-04	405.8900	419.140000	381.380000	382.5700	-2.597%	870,624	+50.686%
2025-11-03	380.1000	396.405000	373.710000	392.7700	+3.935%	849,434	+46.773%
2025-10-31	387.6900	393.639900	370.730000	377.9000	-0.298%	521,848	+52.548%
2025-10-30	394.3700	403.020000	375.290000	379.0300	-6.028%	633,461	+52.094%
2025-10-29	386.5300	409.330000	383.000000	403.3450	+6.174%	617,248	+42.925%
2025-10-28	377.1700	384.990000	370.720000	379.8900	+0.836%	378,341	+51.749%
2025-10-27	391.0000	391.720000	374.820000	376.7400	-0.617%	505,566	+53.018%
2025-10-24	369.7700	384.000000	368.800000	379.0800	+7.145%	539,301	+52.073%
2025-10-23	334.0000	353.940000	333.500000	353.8000	+6.326%	379,863	+62.940%
2025-10-22	361.1800	367.631500	315.965600	332.7500	-8.665%	773,603	+73.247%
2025-10-21	368.8200	368.820000	345.885000	364.3200	-1.271%	375,979	+58.235%
2025-10-20	364.0000	372.740000	363.000000	369.0100	+3.777%	323,021	+56.223%
2025-10-17	357.0600	365.000000	351.800000	355.5800	-1.507%	407,425	+62.124%
2025-10-16	368.8800	376.749900	359.560000	361.0200	-1.196%	371,337	+59.681%
2025-10-15	370.0000	374.819900	362.190000	365.3900	+1.093%	504,245	+57.771%
2025-10-14	345.0000	364.560000	340.100100	361.4400	+1.737%	230,303	+59.495%
2025-10-13	347.5500	362.860000	347.500000	355.2700	+5.537%	532,594	+62.265%
2025-10-10	355.6700	364.283400	335.540000	336.6300	-5.316%	425,144	+71.250%
2025-10-09	367.2300	368.000000	352.171700	355.5300	-3.123%	394,694	+62.147%
2025-10-08	353.5000	368.000000	351.560000	366.9900	+5.284%	423,571	+57.083%
2025-10-07	354.4300	360.840000	334.650000	348.5700	-1.193%	499,590	+65.384%
2025-10-06	350.5300	362.000000	349.840000	352.7800	+0.996%	348,305	+63.411%
2025-10-03	352.8700	355.325000	344.120000	349.3000	-0.671%	439,092	+65.039%
2025-10-02	339.5000	356.210000	332.190000	351.6600	+4.063%	741,175	+63.931%
2025-10-01	334.9200	344.132300	329.031500	337.9300	-0.515%	353,420	+70.592%
2025-09-30	340.2600	344.589900	334.700000	339.6800	-0.416%	398,360	+69.713%
2025-09-29	344.4000	351.680000	338.300000	341.1000	-0.295%	506,983	+69.006%
2025-09-26	338.2000	349.961000	336.000000	342.1100	+1.084%	404,884	+68.507%
2025-09-25	326.2400	341.925000	319.000000	338.4400	-1.631%	779,468	+70.334%
2025-09-24	374.7300	376.753800	343.000000	344.0500	-7.474%	773,818	+67.557%
2025-09-23	368.9600	374.670000	362.475000	371.8400	+1.211%	634,103	+55.034%
2025-09-22	360.0000	368.270000	354.000000	367.3900	+1.982%	493,678	+56.912%
2025-09-19	352.3300	363.080000	351.560000	360.2500	+3.348%	2,093,771	+60.022%
2025-09-18	325.0300	351.280000	323.200000	348.5800	+8.612%	677,660	+65.380%
2025-09-17	320.0900	325.170000	316.570000	320.9400	+0.488%	357,005	+79.622%
2025-09-16	323.0100	327.073000	312.372700	319.3800	-1.090%	387,889	+80.500%
2025-09-15	316.1200	326.820000	314.658500	322.9000	+2.980%	491,203	+78.532%
2025-09-12	316.0100	319.000000	311.570000	313.5550	-0.824%	389,131	+83.853%
2025-09-11	303.6900	316.980000	302.390000	316.1600	+4.991%	570,101	+82.338%
2025-09-10	291.0000	304.133800	291.000000	301.1300	+5.037%	529,504	+91.439%
2025-09-09	287.0000	288.260000	280.810100	286.6900	-0.007%	264,406	+101.081%
2025-09-08	288.9500	294.450000	285.000000	286.7100	+0.255%	333,151	+101.067%
2025-09-05	292.5300	294.820000	270.000000	285.9800	-0.935%	499,223	+101.581%
2025-09-04	275.9900	288.933800	273.000000	288.6800	+5.427%	497,964	+99.695%
2025-09-03	277.2400	282.002500	273.360000	273.8200	-1.116%	429,309	+110.532%
2025-09-02	271.7750	279.010000	266.130000	276.9100	-0.582%	378,639	+108.183%
2025-08-29	290.0000	291.300000	268.675000	278.5300	-4.269%	430,578	+106.972%
2025-08-28	292.6400	294.030000	289.279900	290.9500	+0.549%	344,560	+98.137%
2025-08-27	292.0800	296.570000	287.000000	289.3600	-1.225%	289,959	+99.226%
2025-08-26	288.0500	294.790000	286.990000	292.9500	+2.255%	326,662	+96.784%
2025-08-25	280.0400	287.625000	279.000000	286.4900	+2.472%	301,255	+101.222%
2025-08-22	278.4700	287.990000	275.220000	279.5800	+0.557%	494,401	+106.195%
2025-08-21	274.8900	279.719900	270.520000	278.0300	+1.142%	343,929	+107.345%
2025-08-20	272.4300	277.108900	263.450000	274.8900	-0.409%	452,570	+109.713%
2025-08-19	281.3900	285.000000	272.960000	276.0200	-2.535%	453,087	+108.854%
2025-08-18	278.8100	283.959900	278.150000	283.2000	+2.851%	391,629	+103.559%
2025-08-15	282.9700	284.879500	270.810000	275.3500	-2.407%	503,663	+109.363%
2025-08-14	290.9400	293.120000	281.370000	282.1400	-3.532%	460,375	+104.324%
2025-08-13	311.7200	314.800000	288.410000	292.4700	-5.165%	624,723	+97.107%
2025-08-12	292.5600	309.060000	289.860000	308.4000	+6.396%	702,013	+86.926%
2025-08-11	303.4400	306.000000	286.825000	289.8600	-4.239%	691,665	+98.882%
2025-08-08	300.0000	303.000000	295.060000	302.6900	+1.018%	317,188	+90.452%
2025-08-07	301.0000	307.858500	293.841700	299.6400	+0.073%	524,126	+92.391%
2025-08-06	300.1700	305.935000	291.470000	299.4200	+0.958%	570,341	+92.532%
2025-08-05	295.5200	321.790000	290.380000	296.5800	+9.141%	1,288,022	+94.376%
2025-08-04	268.5000	272.810000	262.270000	271.7400	+3.304%	899,720	+112.144%
2025-08-01	255.0100	267.549900	244.024800	263.0500	-1.697%	815,787	+119.152%
2025-07-31	265.3700	269.500000	261.690000	267.5900	+1.610%	625,747	+115.434%
2025-07-30	265.9600	268.373600	258.250000	263.3500	-0.276%	400,503	+118.903%
2025-07-29	266.7700	269.780000	261.068300	264.0800	+0.186%	346,385	+118.297%
2025-07-28	269.3300	270.380000	259.395000	263.5900	-1.697%	552,174	+118.703%
2025-07-25	256.9900	269.440000	256.990000	268.1400	+6.118%	559,505	+114.992%
2025-07-24	255.9900	257.999900	247.985000	252.6800	-0.182%	376,963	+128.146%
2025-07-23	245.0000	253.830000	244.590000	253.1400	+4.599%	319,080	+127.732%
2025-07-22	246.1900	247.255000	230.000000	242.0100	-2.277%	372,577	+138.205%
2025-07-21	250.4700	251.740000	244.100000	247.6500	-1.315%	330,415	+132.780%
2025-07-18	252.8300	255.589900	250.180000	250.9500	+0.104%	508,195	+129.719%
2025-07-17	245.2900	253.940000	244.375000	250.6900	+3.067%	461,341	+129.957%
2025-07-16	241.6900	244.170000	237.510000	243.2300	+2.026%	477,819	+137.010%
2025-07-15	243.3400	243.770000	236.470000	238.4000	-1.206%	447,696	+141.812%
2025-07-14	240.3300	244.477000	236.490000	241.3100	-0.186%	333,145	+138.896%
2025-07-11	235.9800	242.230000	235.980000	241.7600	+2.315%	335,491	+138.451%
2025-07-10	235.0600	239.780000	226.640000	236.2900	+1.243%	496,411	+143.971%
2025-07-09	229.1200	233.860000	226.423100	233.3900	+2.806%	259,082	+147.003%
2025-07-08	238.3100	238.310000	225.465000	227.0200	-4.211%	729,596	+153.934%
2025-07-07	235.7600	240.485000	232.100000	237.0000	+0.139%	440,135	+143.241%
2025-07-03	228.7200	237.700000	228.710000	236.6700	+3.476%	239,906	+143.580%
2025-07-02	222.9600	229.669900	222.000100	228.7200	+2.777%	461,781	+152.046%
2025-07-01	228.8500	232.095000	217.065000	222.5400	-3.550%	590,112	+159.046%
2025-06-30	232.3100	234.910000	228.060100	230.7300	-0.337%	449,564	+149.850%
2025-06-27	230.5000	235.230000	226.740000	231.5100	+1.251%	1,018,816	+149.009%
2025-06-26	227.2300	232.345000	224.970000	228.6500	+1.785%	416,048	+152.123%
2025-06-25	230.0300	231.476000	223.000000	224.6400	-2.066%	718,396	+156.624%
2025-06-24	225.4100	229.890000	223.920000	229.3800	+3.092%	592,105	+151.321%
2025-06-23	217.1300	222.998600	214.680000	222.5000	+2.078%	666,731	+159.092%
2025-06-20	224.4000	225.248900	214.200000	217.9700	-2.679%	1,090,228	+164.477%
2025-06-18	225.6600	233.570000	223.460000	223.9700	+1.179%	1,041,803	+157.392%
2025-06-17	207.2150	227.650000	207.215000	221.3600	+5.636%	900,353	+160.426%
2025-06-16	206.5800	211.990000	205.830000	209.5500	+3.232%	576,290	+175.104%
2025-06-13	200.8400	203.985000	197.730000	202.9900	-0.651%	333,780	+183.994%
2025-06-12	201.2200	205.250000	199.500000	204.3200	-0.068%	369,609	+182.146%
2025-06-11	199.0600	207.000000	196.760000	204.4600	+3.070%	399,340	+181.952%
2025-06-10	202.7200	203.007500	191.000000	198.3700	-2.237%	496,744	+190.608%
2025-06-09	208.7700	208.770000	200.000000	202.9100	-1.495%	531,836	+184.106%
2025-06-06	199.0300	207.010000	196.965300	205.9900	+5.506%	581,794	+179.858%
2025-06-05	194.2400	197.415000	191.810000	195.2400	+0.738%	354,695	+195.267%
2025-06-04	193.5700	196.390300	192.730000	193.8100	-0.216%	237,454	+197.446%
2025-06-03	190.4200	196.820000	190.420000	194.2300	+2.442%	409,592	+196.803%
2025-06-02	187.8800	189.760000	184.060000	189.6000	+0.846%	346,877	+204.051%
2025-05-30	185.1200	188.820000	183.400000	188.0100	+1.010%	439,036	+206.622%
2025-05-29	190.3900	190.390000	184.410000	186.1300	-0.958%	376,695	+209.719%
2025-05-28	192.2900	192.290000	186.895000	187.9300	-1.823%	314,749	+206.753%
2025-05-27	187.0400	191.830000	185.000000	191.4200	+3.807%	654,662	+201.160%
2025-05-23	179.7700	185.760000	179.462500	184.4000	+1.157%	330,563	+212.625%
2025-05-22	181.2800	184.470000	176.150000	182.2900	+0.110%	514,042	+216.243%
2025-05-21	184.0400	189.298500	181.670686	182.0900	-2.725%	521,204	+216.591%
2025-05-20	186.5000	188.750000	185.410000	187.1900	+0.651%	559,864	+207.965%
2025-05-19	183.8600	187.770000	182.000000	185.9800	-1.373%	309,387	+209.969%
2025-05-16	185.3700	189.430000	184.460000	188.5700	+2.046%	296,438	+205.711%
2025-05-15	186.0100	187.350000	182.970000	184.7900	-1.287%	433,866	+211.965%
2025-05-14	190.1400	191.340000	186.480000	187.2000	-0.149%	496,586	+207.949%
2025-05-13	184.2400	190.772100	183.340000	187.4800	+2.297%	543,733	+207.489%
2025-05-12	187.3700	187.700000	180.020000	183.2700	+3.111%	569,227	+214.552%
2025-05-09	181.0200	181.246300	172.693700	177.7400	-0.936%	495,289	+224.339%
2025-05-08	183.8700	183.870000	177.420000	179.4200	-0.128%	598,799	+221.302%
2025-05-07	171.9500	179.690000	171.380000	179.6500	+4.478%	595,658	+220.891%
2025-05-06	170.4000	176.960000	167.000000	171.9500	+3.174%	1,000,023	+235.260%
2025-05-05	165.3300	169.210000	163.890000	166.6600	+0.616%	689,480	+245.902%
2025-05-02	162.0500	168.690000	161.200000	165.6400	+3.551%	723,677	+248.032%
2025-05-01	153.3200	161.135000	151.500300	159.9600	+7.047%	815,085	+260.390%
2025-04-30	146.0000	149.620000	143.200000	149.4300	+0.100%	368,780	+285.786%
2025-04-29	149.9900	151.055000	146.073900	149.2800	-0.187%	416,582	+286.174%
2025-04-28	151.7500	154.965500	147.880000	149.5600	-1.443%	687,210	+285.451%
2025-04-25	145.8100	153.960000	145.810000	151.7500	+3.938%	839,284	+279.888%
2025-04-24	140.2900	146.895000	139.200000	146.0000	+4.226%	598,963	+294.849%
2025-04-23	142.2600	147.940000	138.280000	140.0800	+4.600%	694,097	+311.536%
2025-04-22	132.2500	137.060000	132.210000	133.9200	+1.786%	612,696	+330.466%
2025-04-21	136.9100	137.830000	129.210000	131.5700	-6.202%	1,203,771	+338.155%
2025-04-17	140.0100	141.440000	137.700000	140.2700	-0.121%	1,045,301	+310.979%
2025-04-16	139.2900	144.270000	136.650000	140.4400	-0.397%	7,646,224	+310.481%
2025-04-15	145.9400	149.000000	140.360900	141.0000	+4.267%	1,535,060	+308.851%
2025-04-14	139.4350	140.885700	133.100000	135.2300	-1.357%	557,077	+326.296%
2025-04-11	131.0300	137.550000	128.770400	137.0900	+3.534%	562,064	+320.512%
2025-04-10	128.8700	133.430000	126.432800	132.4100	-1.576%	920,785	+335.375%
2025-04-09	111.4400	139.150000	111.440000	134.5300	+18.185%	1,855,663	+328.514%
2025-04-08	115.8900	117.686400	109.780000	113.8300	+4.335%	1,675,661	+406.439%
2025-04-07	100.0700	114.375000	98.360000	109.1000	+3.944%	1,710,926	+428.396%
2025-04-04	103.6900	105.409400	96.340000	104.9600	-4.547%	1,141,381	+449.238%
2025-04-03	112.8000	112.950000	109.170000	109.9600	-7.175%	698,689	+424.263%
2025-04-02	112.9000	119.500000	112.160000	118.4600	+2.439%	672,929	+386.645%
2025-04-01	113.3200	116.530000	112.660000	115.6400	+2.146%	657,704	+398.513%
2025-03-31	112.4100	114.500000	108.323300	113.2100	-2.531%	884,938	+409.213%
2025-03-28	116.7150	117.830000	114.400000	116.1500	-0.726%	594,920	+396.324%
2025-03-27	125.1300	125.130000	116.450000	117.0000	-6.817%	642,605	+392.718%
2025-03-26	130.8000	131.500000	124.510000	125.5600	-4.364%	362,278	+359.127%
2025-03-25	134.0000	134.930000	129.740000	131.2900	-1.986%	533,348	+339.089%
2025-03-24	129.8000	134.290000	129.580000	133.9500	+5.781%	400,610	+330.370%
2025-03-21	123.6600	127.390000	122.855000	126.6300	+0.556%	813,010	+355.248%
2025-03-20	123.8500	129.580000	123.850000	125.9300	-0.600%	388,638	+357.778%
2025-03-19	118.3600	128.190000	118.260000	126.6900	+7.328%	553,574	+355.032%
2025-03-18	119.8300	120.472200	117.610000	118.0400	-2.033%	294,558	+388.377%
2025-03-17	115.9400	121.919900	115.750000	120.4900	-0.725%	533,643	+378.446%
2025-03-14	120.1800	123.200000	118.890000	121.3700	+3.022%	444,025	+374.977%
2025-03-13	116.0000	118.000000	112.330000	117.8100	+1.177%	462,409	+389.330%
2025-03-12	119.5900	121.730000	115.370000	116.4400	+0.605%	613,583	+395.088%
2025-03-11	110.8500	118.540000	110.290000	115.7400	+4.195%	714,856	+398.082%
2025-03-10	113.4100	114.783000	108.890000	111.0800	-5.864%	1,053,042	+418.977%
2025-03-07	119.6200	122.110000	112.916300	118.0000	-2.253%	643,274	+388.542%
2025-03-06	123.3800	125.610000	118.030000	120.7200	-6.171%	707,299	+377.535%
2025-03-05	125.7300	129.125000	123.375000	128.6600	+5.218%	641,041	+348.065%
2025-03-04	117.5800	126.555000	116.642300	122.2800	+0.584%	800,047	+371.443%
2025-03-03	129.1400	129.999900	119.840000	121.5700	-4.434%	838,188	+374.196%
2025-02-28	123.6700	127.800000	121.502900	127.2100	+3.297%	854,387	+353.172%
2025-02-27	129.4200	130.939900	123.010000	123.1500	+0.810%	1,129,558	+368.112%
2025-02-26	123.0700	126.155000	117.750000	122.1600	+5.365%	1,910,992	+371.906%
2025-02-25	108.3700	117.740000	105.280000	115.9400	+6.710%	1,686,821	+397.223%