STRL(STRL)
STRL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/3/2026 | $588.39 | $626.69 | $560.29 | $611.47 | 1.24M |
| 7/31/2026 | $610.53 | $622.41 | $585.83 | $596.77 | 827,400 |
| 7/30/2026 | $557.50 | $584.26 | $542.00 | $580.73 | 1.03M |
| 7/29/2026 | $546.26 | $549.00 | $492.71 | $494.24 | 991,209 |
| 7/28/2026 | $600.42 | $602.00 | $525.16 | $538.09 | 2.77M |
| 7/27/2026 | $669.18 | $677.58 | $612.00 | $634.63 | 526,534 |
| 7/24/2026 | $710.80 | $717.34 | $659.00 | $660.94 | 436,500 |
| 7/23/2026 | $710.65 | $737.96 | $705.60 | $717.34 | 486,451 |
| 7/22/2026 | $674.48 | $724.98 | $674.00 | $719.34 | 485,006 |
| 7/21/2026 | $683.50 | $698.92 | $674.26 | $694.40 | 524,160 |
| 7/20/2026 | $650.11 | $668.92 | $642.22 | $650.22 | 566,101 |
| 7/17/2026 | $609.74 | $643.36 | $593.62 | $638.56 | 1.21M |
| 7/16/2026 | $640.01 | $655.32 | $632.71 | $641.35 | 569,014 |
| 7/15/2026 | $686.48 | $693.73 | $632.68 | $668.82 | 716,442 |
| 7/14/2026 | $685.00 | $709.67 | $670.36 | $679.62 | 895,127 |
| 7/13/2026 | $668.99 | $677.15 | $653.01 | $660.04 | 405,736 |
| 7/10/2026 | $698.95 | $698.95 | $666.72 | $682.29 | 408,683 |
| 7/9/2026 | $706.73 | $715.77 | $696.88 | $707.17 | 738,116 |
| 7/8/2026 | $670.57 | $695.00 | $646.05 | $660.72 | 691,686 |
| 7/7/2026 | $681.27 | $699.75 | $646.00 | $674.39 | 658,925 |
| 7/6/2026 | $714.24 | $745.68 | $707.11 | $717.11 | 494,334 |
| 7/2/2026 | $785.12 | $792.74 | $690.29 | $700.75 | 991,953 |
| 7/1/2026 | $814.75 | $814.75 | $768.88 | $776.55 | 654,500 |
| 6/30/2026 | $810.00 | $845.00 | $796.00 | $839.36 | 641,156 |
| 6/29/2026 | $810.54 | $836.40 | $794.47 | $813.77 | 755,711 |
| 6/26/2026 | $843.19 | $869.02 | $791.22 | $804.76 | 5.14M |
| 6/25/2026 | $888.00 | $925.84 | $860.90 | $881.92 | 663,475 |
| 6/24/2026 | $893.99 | $920.00 | $855.50 | $867.23 | 642,703 |
| 6/23/2026 | $866.74 | $902.62 | $840.06 | $892.25 | 687,113 |
| 6/22/2026 | $880.74 | $936.68 | $875.77 | $932.75 | 651,900 |
| 6/18/2026 | $870.16 | $880.00 | $827.90 | $861.88 | 1.10M |
| 6/17/2026 | $871.31 | $875.00 | $832.56 | $838.21 | 778,279 |
| 6/16/2026 | $870.05 | $895.82 | $847.62 | $857.76 | 488,829 |
| 6/15/2026 | $904.36 | $908.00 | $861.00 | $866.67 | 546,519 |
| 6/12/2026 | $853.82 | $872.93 | $842.02 | $858.99 | 476,733 |
| 6/11/2026 | $797.00 | $848.00 | $789.95 | $838.55 | 551,700 |
| 6/10/2026 | $839.01 | $864.99 | $770.22 | $770.25 | 764,200 |
| 6/9/2026 | $898.67 | $911.05 | $789.82 | $842.01 | 689,600 |
| 6/8/2026 | $897.70 | $905.41 | $850.00 | $891.86 | 650,352 |
| 6/5/2026 | $964.61 | $969.88 | $865.26 | $882.43 | 808,711 |
| 6/4/2026 | $922.20 | $1005.68 | $908.21 | $993.74 | 818,100 |
| 6/3/2026 | $879.99 | $971.75 | $875.00 | $957.03 | 1.05M |
| 6/2/2026 | $844.31 | $880.00 | $837.91 | $875.52 | 564,718 |
| 6/1/2026 | $836.24 | $861.00 | $822.62 | $845.39 | 505,522 |
| 5/29/2026 | $850.00 | $870.12 | $843.37 | $860.84 | 1.02M |
| 5/28/2026 | $781.74 | $848.00 | $776.00 | $842.96 | 1.08M |
| 5/27/2026 | $795.63 | $800.18 | $760.00 | $782.12 | 389,931 |
| 5/26/2026 | $755.00 | $788.73 | $749.56 | $783.53 | 563,574 |
| 5/22/2026 | $741.11 | $749.45 | $714.78 | $732.94 | 548,251 |
| 5/21/2026 | $749.97 | $763.28 | $732.89 | $733.77 | 496,307 |
| 5/20/2026 | $744.57 | $756.96 | $725.00 | $752.00 | 560,210 |
| 5/19/2026 | $746.47 | $757.70 | $702.51 | $728.29 | 822,561 |
| 5/18/2026 | $857.69 | $857.69 | $754.73 | $770.76 | 732,900 |
| 5/15/2026 | $859.59 | $859.59 | $831.00 | $848.84 | 472,961 |
| 5/14/2026 | $859.00 | $893.13 | $845.14 | $889.03 | 549,897 |
| 5/13/2026 | $861.77 | $871.87 | $831.90 | $854.28 | 583,628 |
| 5/12/2026 | $834.40 | $857.41 | $806.07 | $851.35 | 716,606 |
| 5/11/2026 | $851.00 | $875.00 | $842.19 | $868.18 | 598,949 |
| 5/8/2026 | $854.38 | $856.41 | $820.00 | $844.80 | 719,905 |
| 5/7/2026 | $871.00 | $880.00 | $808.00 | $811.41 | 1.05M |
| 5/6/2026 | $814.77 | $888.95 | $812.00 | $886.22 | 1.35M |