STRD(STRD)
STRD
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $60.38 | $60.94 | $57.50 | $57.89 | 253,839 |
| 7/30/2026 | $60.21 | $61.37 | $60.02 | $60.15 | 57,100 |
| 7/29/2026 | $60.00 | $60.63 | $59.48 | $60.61 | 94,700 |
| 7/28/2026 | $60.22 | $60.50 | $59.67 | $59.84 | 268,837 |
| 7/27/2026 | $60.25 | $61.74 | $60.18 | $60.18 | 158,600 |
| 7/24/2026 | $60.10 | $60.90 | $59.92 | $60.15 | 64,400 |
| 7/23/2026 | $60.59 | $60.71 | $59.91 | $60.34 | 95,500 |
| 7/22/2026 | $61.18 | $61.75 | $60.69 | $60.75 | 40,200 |
| 7/21/2026 | $61.90 | $62.69 | $61.20 | $61.59 | 158,932 |
| 7/20/2026 | $60.35 | $61.67 | $60.01 | $61.67 | 76,200 |
| 7/17/2026 | $59.59 | $60.39 | $59.17 | $60.01 | 62,409 |
| 7/16/2026 | $60.24 | $61.50 | $59.74 | $59.79 | 62,700 |
| 7/15/2026 | $61.50 | $61.90 | $60.01 | $60.65 | 131,900 |
| 7/14/2026 | $60.22 | $60.84 | $60.07 | $60.46 | 53,505 |
| 7/13/2026 | $60.76 | $60.76 | $59.67 | $59.90 | 56,000 |
| 7/10/2026 | $61.30 | $61.88 | $60.40 | $60.76 | 44,717 |
| 7/9/2026 | $61.00 | $61.58 | $60.87 | $61.01 | 44,900 |
| 7/8/2026 | $61.00 | $62.35 | $60.32 | $60.85 | 62,912 |
| 7/7/2026 | $62.13 | $62.98 | $61.48 | $61.68 | 59,800 |
| 7/6/2026 | $61.22 | $63.25 | $61.22 | $62.47 | 204,300 |
| 7/2/2026 | $62.56 | $63.97 | $59.75 | $60.96 | 114,300 |
| 7/1/2026 | $56.92 | $62.28 | $56.80 | $60.27 | 290,400 |
| 6/30/2026 | $55.79 | $56.80 | $53.53 | $56.28 | 236,800 |
| 6/29/2026 | $58.30 | $58.70 | $55.40 | $56.25 | 440,800 |
| 6/26/2026 | $49.12 | $53.80 | $49.00 | $53.48 | 309,500 |
| 6/25/2026 | $55.46 | $56.20 | $49.80 | $50.00 | 580,000 |
| 6/24/2026 | $61.75 | $61.82 | $54.51 | $55.46 | 452,900 |
| 6/23/2026 | $62.40 | $62.78 | $61.00 | $61.75 | 84,200 |
| 6/22/2026 | $63.49 | $67.49 | $63.12 | $63.12 | 156,229 |
| 6/18/2026 | $65.00 | $65.50 | $60.11 | $62.20 | 350,500 |
| 6/17/2026 | $66.99 | $67.35 | $65.34 | $65.86 | 208,600 |
| 6/16/2026 | $68.00 | $68.18 | $65.84 | $66.90 | 164,600 |
| 6/15/2026 | $69.00 | $69.80 | $68.23 | $68.23 | 147,200 |
| 6/12/2026 | $71.09 | $71.96 | $70.17 | $71.50 | 226,300 |
| 6/11/2026 | $68.00 | $71.09 | $68.00 | $71.09 | 76,200 |
| 6/10/2026 | $68.00 | $69.97 | $67.51 | $68.09 | 46,800 |
| 6/9/2026 | $69.40 | $69.49 | $67.19 | $68.22 | 47,430 |
| 6/8/2026 | $68.50 | $69.97 | $68.30 | $68.65 | 175,520 |
| 6/5/2026 | $69.25 | $69.75 | $66.66 | $67.70 | 276,200 |
| 6/4/2026 | $69.15 | $70.98 | $69.15 | $70.00 | 105,143 |
| 6/3/2026 | $69.93 | $70.49 | $68.76 | $69.19 | 160,800 |
| 6/2/2026 | $70.94 | $71.20 | $69.49 | $69.93 | 240,800 |
| 6/1/2026 | $70.44 | $72.22 | $70.18 | $70.87 | 171,200 |
| 5/29/2026 | $72.60 | $73.07 | $70.11 | $70.11 | 575,600 |
| 5/28/2026 | $73.00 | $73.50 | $72.50 | $72.60 | 132,700 |
| 5/27/2026 | $73.90 | $73.91 | $72.99 | $73.52 | 140,600 |
| 5/26/2026 | $74.00 | $74.16 | $73.03 | $73.40 | 95,600 |
| 5/22/2026 | $73.72 | $74.50 | $73.30 | $73.59 | 74,900 |
| 5/21/2026 | $74.00 | $74.16 | $73.40 | $73.65 | 105,800 |
| 5/20/2026 | $74.98 | $74.98 | $73.32 | $73.39 | 91,200 |
| 5/19/2026 | $75.20 | $75.79 | $73.50 | $74.35 | 94,200 |
| 5/18/2026 | $75.25 | $75.80 | $75.20 | $75.22 | 102,900 |
| 5/15/2026 | $76.39 | $76.80 | $73.65 | $75.50 | 99,700 |
| 5/14/2026 | $76.90 | $76.99 | $76.33 | $76.34 | 59,600 |
| 5/13/2026 | $77.00 | $77.00 | $76.40 | $76.99 | 45,200 |
| 5/12/2026 | $76.79 | $77.00 | $76.03 | $77.00 | 43,400 |
| 5/11/2026 | $76.58 | $76.83 | $76.03 | $76.51 | 111,000 |
| 5/8/2026 | $76.00 | $76.45 | $75.70 | $76.32 | 92,100 |
| 5/7/2026 | $76.05 | $76.50 | $75.50 | $75.82 | 55,000 |
| 5/6/2026 | $76.52 | $76.99 | $75.29 | $76.05 | 85,700 |
| 5/5/2026 | $76.99 | $77.26 | $76.25 | $76.31 | 65,900 |
| 5/4/2026 | $77.23 | $77.90 | $76.60 | $77.24 | 81,400 |