SIMO
Silicon Motion Technology Corporation
stockNASDAQADR
At CloseOct 5, 2026 3:59:52 PM EDT
282.47USD+0.702%(+1.97)723,421
239.83Bid322.97Ask83.14SpreadPre-marketOct 5, 2026 9:29:59 AM EDT
281.66USD+0.414%(+1.16)
SIMO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 281.29 | 288.00 | 278.29 | 282.47 | +0.702% | 723,421 | 0.000% | |
| 2026-10-02 | 275.93 | 283.50 | 274.54 | 280.50 | +1.911% | 641,861 | +0.702% | |
| 2026-10-01 | 279.42 | 281.36 | 272.65 | 275.24 | -1.700% | 492,124 | +2.627% | |
| 2026-09-30 | 279.21 | 283.76 | 275.02 | 280.00 | +1.390% | 444,137 | +0.882% | |
| 2026-09-29 | 282.17 | 284.00 | 274.22 | 276.16 | -0.687% | 439,275 | +2.285% | |
| 2026-09-28 | 273.91 | 280.00 | 269.34 | 278.07 | +0.666% | 414,003 | +1.582% | |
| 2026-09-25 | 275.80 | 283.99 | 273.06 | 276.23 | +0.411% | 474,071 | +2.259% | |
| 2026-09-24 | 268.81 | 278.85 | 265.00 | 275.10 | -0.517% | 603,312 | +2.679% | |
| 2026-09-23 | 278.30 | 281.04 | 267.46 | 276.53 | -2.376% | 558,042 | +2.148% | |
| 2026-09-22 | 265.60 | 287.37 | 265.60 | 283.26 | +5.301% | 1,229,466 | -0.279% | |
| 2026-09-21 | 277.70 | 278.98 | 263.58 | 269.00 | -1.143% | 997,806 | +5.007% | |
| 2026-09-18 | 257.88 | 272.87 | 257.62 | 272.11 | +7.426% | 873,457 | +3.807% | |
| 2026-09-17 | 248.25 | 258.00 | 245.00 | 253.30 | +5.043% | 701,613 | +11.516% | |
| 2026-09-16 | 244.50 | 246.30 | 237.28 | 241.14 | +0.811% | 616,558 | +17.139% | |
| 2026-09-15 | 239.48 | 245.50 | 233.86 | 239.20 | +1.009% | 807,247 | +18.089% | |
| 2026-09-14 | 267.96 | 270.60 | 236.74 | 236.81 | -16.757% | 1,427,686 | +19.281% | |
| 2026-09-11 | 272.22 | 291.16 | 267.86 | 284.48 | +7.250% | 773,161 | -0.707% | |
| 2026-09-10 | 269.59 | 274.01 | 261.57 | 265.25 | -4.483% | 572,397 | +6.492% | |
| 2026-09-09 | 273.50 | 280.00 | 271.04 | 277.70 | +2.088% | 706,584 | +1.718% | |
| 2026-09-08 | 261.54 | 272.54 | 252.71 | 272.02 | +6.171% | 1,208,136 | +3.842% | |
| 2026-09-04 | 239.23 | 258.00 | 234.56 | 256.21 | +8.702% | 744,033 | +10.249% | |
| 2026-09-03 | 239.06 | 240.00 | 227.16 | 235.70 | -2.808% | 886,752 | +19.843% | |
| 2026-09-02 | 235.71 | 242.87 | 233.00 | 242.51 | +2.174% | 603,518 | +16.478% | |
| 2026-09-01 | 240.09 | 243.76 | 230.02 | 237.35 | -3.845% | 675,725 | +19.010% | |
| 2026-08-31 | 247.05 | 250.92 | 238.74 | 246.84 | +0.419% | 580,007 | +14.434% | |
| 2026-08-28 | 252.24 | 255.38 | 244.04 | 245.81 | -3.634% | 405,854 | +14.914% | |
| 2026-08-27 | 272.00 | 272.00 | 249.00 | 255.08 | -3.052% | 697,629 | +10.738% | |
| 2026-08-26 | 241.68 | 263.69 | 241.16 | 263.11 | +8.800% | 785,383 | +7.358% | |
| 2026-08-25 | 243.59 | 251.49 | 240.11 | 241.83 | -0.555% | 995,094 | +16.805% | |
| 2026-08-24 | 250.00 | 257.50 | 238.54 | 243.18 | -5.876% | 844,613 | +16.157% | |
| 2026-08-21 | 254.71 | 259.99 | 247.23 | 258.36 | +3.489% | 770,841 | +9.332% | |
| 2026-08-20 | 244.48 | 253.56 | 242.83 | 249.65 | +2.821% | 577,292 | +13.146% | |
| 2026-08-19 | 249.01 | 252.94 | 239.41 | 242.80 | -3.544% | 1,115,682 | +16.339% | |
| 2026-08-18 | 261.60 | 264.89 | 248.11 | 251.72 | -7.693% | 1,339,466 | +12.216% | |
| 2026-08-17 | 270.38 | 275.00 | 266.00 | 272.70 | +1.413% | 1,215,633 | +3.583% | |
| 2026-08-14 | 255.24 | 269.50 | 252.46 | 268.90 | +7.940% | 1,118,424 | +5.046% | |
| 2026-08-13 | 239.32 | 254.50 | 239.20 | 249.12 | +3.237% | 1,011,710 | +13.387% | |
| 2026-08-12 | 230.59 | 248.50 | 230.00 | 241.31 | +7.728% | 1,825,662 | +17.057% | |
| 2026-08-11 | 229.00 | 233.22 | 222.37 | 224.00 | -2.866% | 2,830,709 | +26.103% | |
| 2026-08-10 | 237.65 | 246.29 | 227.89 | 230.61 | -9.960% | 2,914,835 | +22.488% | |
| 2026-08-07 | 268.94 | 274.99 | 248.36 | 256.12 | -4.229% | 619,268 | +10.288% | |
| 2026-08-06 | 244.63 | 270.76 | 238.51 | 267.43 | +8.425% | 1,271,571 | +5.624% | Div $0.500 |
| 2026-08-05 | 260.39 | 268.17 | 245.89 | 246.65 | -8.134% | 994,415 | +14.523% | |
| 2026-08-04 | 266.00 | 272.00 | 258.30 | 268.49 | +6.747% | 956,718 | +5.207% | |
| 2026-08-03 | 242.89 | 258.00 | 235.11 | 251.52 | -0.820% | 1,137,735 | +12.305% | |
| 2026-07-31 | 270.00 | 273.94 | 250.00 | 253.60 | -0.588% | 1,532,128 | +11.384% | |
| 2026-07-30 | 259.99 | 285.00 | 235.11 | 255.10 | +21.662% | 2,603,171 | +10.729% | |
| 2026-07-29 | 224.64 | 229.57 | 204.37 | 209.68 | -5.302% | 1,662,891 | +34.715% | |
| 2026-07-28 | 226.00 | 231.99 | 213.08 | 221.42 | -9.421% | 1,533,421 | +27.572% | |
| 2026-07-27 | 274.00 | 274.00 | 236.05 | 244.45 | -9.764% | 1,427,099 | +15.553% | |
| 2026-07-24 | 277.33 | 283.66 | 265.10 | 270.90 | -6.289% | 666,659 | +4.271% | |
| 2026-07-23 | 276.00 | 294.34 | 276.00 | 289.08 | +2.627% | 887,208 | -2.287% | |
| 2026-07-22 | 274.64 | 291.41 | 267.78 | 281.68 | +1.262% | 466,482 | +0.280% | |
| 2026-07-21 | 269.95 | 278.69 | 261.00 | 278.17 | +10.118% | 493,898 | +1.546% | |
| 2026-07-20 | 269.78 | 271.09 | 251.01 | 252.61 | -4.432% | 889,667 | +11.821% | |
| 2026-07-17 | 257.02 | 271.00 | 245.00 | 264.32 | -2.982% | 688,199 | +6.865% | |
| 2026-07-16 | 280.00 | 288.25 | 264.50 | 272.45 | -7.140% | 979,298 | +3.678% | |
| 2026-07-15 | 310.43 | 315.00 | 282.22 | 293.40 | -4.867% | 534,085 | -3.725% | |
| 2026-07-14 | 317.50 | 317.50 | 304.11 | 308.41 | +2.972% | 545,732 | -8.411% | |
| 2026-07-13 | 313.05 | 317.37 | 296.80 | 299.51 | -8.224% | 527,215 | -5.689% | |
| 2026-07-10 | 315.36 | 329.00 | 311.80 | 326.35 | +0.645% | 530,793 | -13.446% | |
| 2026-07-09 | 324.21 | 337.00 | 320.00 | 324.26 | +3.498% | 745,668 | -12.888% | |
| 2026-07-08 | 293.96 | 315.01 | 292.01 | 313.30 | +6.239% | 914,847 | -9.840% | |
| 2026-07-07 | 298.73 | 303.98 | 284.40 | 294.90 | -7.514% | 718,064 | -4.215% | |
| 2026-07-06 | 313.00 | 338.94 | 310.00 | 318.86 | +6.036% | 655,360 | -11.413% | |
| 2026-07-02 | 318.52 | 323.22 | 286.09 | 300.71 | -5.133% | 753,908 | -6.066% | |
| 2026-07-01 | 320.00 | 329.59 | 316.16 | 316.98 | -4.905% | 611,493 | -10.887% | |
| 2026-06-30 | 332.25 | 341.00 | 328.00 | 333.33 | +0.419% | 589,770 | -15.258% | |
| 2026-06-29 | 304.01 | 337.17 | 294.50 | 331.94 | +8.733% | 1,470,457 | -14.903% | |
| 2026-06-26 | 314.52 | 314.52 | 294.00 | 305.28 | -6.143% | 1,116,263 | -7.472% | |
| 2026-06-25 | 344.75 | 349.99 | 321.50 | 325.26 | +1.119% | 774,943 | -13.156% | |
| 2026-06-24 | 320.70 | 324.25 | 306.00 | 321.66 | +0.834% | 831,780 | -12.184% | |
| 2026-06-23 | 311.00 | 322.81 | 304.00 | 319.00 | -5.313% | 847,046 | -11.451% | |
| 2026-06-22 | 332.07 | 355.00 | 329.25 | 336.90 | +4.738% | 1,044,364 | -16.156% | |
| 2026-06-18 | 323.66 | 336.32 | 316.26 | 321.66 | +4.734% | 1,523,167 | -12.184% | |
| 2026-06-17 | 291.85 | 316.28 | 287.76 | 307.12 | +8.646% | 1,095,453 | -8.026% | |
| 2026-06-16 | 276.53 | 294.91 | 270.33 | 282.68 | +2.272% | 989,519 | -0.074% | |
| 2026-06-15 | 293.00 | 298.00 | 273.96 | 276.40 | -1.458% | 758,565 | +2.196% | |
| 2026-06-12 | 271.75 | 286.72 | 260.00 | 280.49 | +2.242% | 731,075 | +0.706% | |
| 2026-06-11 | 256.44 | 274.80 | 255.00 | 274.34 | +9.003% | 592,243 | +2.963% | |
| 2026-06-10 | 253.15 | 263.09 | 247.02 | 251.68 | -3.107% | 583,095 | +12.234% | |
| 2026-06-09 | 269.41 | 272.07 | 239.15 | 259.75 | -1.315% | 857,572 | +8.747% | |
| 2026-06-08 | 270.12 | 274.32 | 260.15 | 263.21 | +1.743% | 790,652 | +7.317% | |
| 2026-06-05 | 285.62 | 287.00 | 256.49 | 258.70 | -12.207% | 1,471,289 | +9.188% | |
| 2026-06-04 | 290.00 | 302.14 | 284.99 | 294.67 | -3.882% | 888,165 | -4.140% | |
| 2026-06-03 | 305.00 | 314.34 | 292.94 | 306.57 | +1.759% | 1,266,769 | -7.861% | |
| 2026-06-02 | 273.17 | 303.38 | 268.13 | 301.27 | +12.393% | 1,882,725 | -6.240% | |
| 2026-06-01 | 275.08 | 288.64 | 265.80 | 268.05 | -3.186% | 1,402,856 | +5.380% | |
| 2026-05-29 | 285.81 | 288.89 | 268.53 | 276.87 | -1.972% | 1,144,468 | +2.023% | |
| 2026-05-28 | 289.59 | 294.99 | 277.79 | 282.44 | -0.891% | 933,256 | +0.011% | |
| 2026-05-27 | 287.95 | 287.95 | 268.10 | 284.98 | -1.839% | 849,243 | -0.881% | |
| 2026-05-26 | 292.16 | 294.00 | 276.20 | 290.32 | +5.135% | 1,855,159 | -2.704% | |
| 2026-05-22 | 267.00 | 278.50 | 263.99 | 276.14 | +4.793% | 802,678 | +2.292% | |
| 2026-05-21 | 258.84 | 265.12 | 252.51 | 263.51 | +2.128% | 625,752 | +7.195% | |
| 2026-05-20 | 255.37 | 258.31 | 246.60 | 258.02 | +2.016% | 943,976 | +9.476% | |
| 2026-05-19 | 234.32 | 261.34 | 230.05 | 252.92 | +5.489% | 2,053,164 | +11.684% | |
| 2026-05-18 | 264.17 | 267.00 | 235.00 | 239.76 | -7.781% | 1,183,577 | +17.814% | |
| 2026-05-15 | 254.14 | 265.50 | 250.93 | 259.99 | -1.463% | 771,756 | +8.646% | |
| 2026-05-14 | 271.76 | 273.25 | 263.10 | 263.85 | -2.231% | 794,931 | +7.057% | |
| 2026-05-13 | 264.99 | 273.90 | 252.51 | 269.87 | +4.314% | 875,829 | +4.669% | |
| 2026-05-12 | 254.30 | 259.49 | 243.79 | 258.71 | -1.275% | 1,036,621 | +9.184% | |
| 2026-05-11 | 256.62 | 272.00 | 255.44 | 262.05 | +3.336% | 1,778,242 | +7.792% | |
| 2026-05-08 | 251.18 | 254.84 | 238.52 | 253.59 | +4.483% | 1,010,764 | +11.388% | |
| 2026-05-07 | 242.85 | 251.71 | 236.11 | 242.71 | -0.914% | 1,180,943 | +16.382% | Div $0.500 |
| 2026-05-06 | 230.39 | 245.50 | 228.82 | 244.95 | +2.743% | 1,309,765 | +15.317% | |
| 2026-05-05 | 231.96 | 248.59 | 223.03 | 238.41 | +4.952% | 2,104,411 | +18.481% | |
| 2026-05-04 | 239.25 | 243.89 | 222.20 | 227.16 | -3.138% | 1,253,884 | +24.348% | |
| 2026-05-01 | 212.00 | 235.00 | 210.00 | 234.52 | +7.194% | 1,412,660 | +20.446% | |
| 2026-04-30 | 226.53 | 229.32 | 198.40 | 218.78 | +0.589% | 1,893,757 | +29.111% | |
| 2026-04-29 | 195.00 | 217.98 | 192.80 | 217.50 | +45.797% | 4,374,107 | +29.871% | |
| 2026-04-28 | 143.59 | 152.66 | 140.22 | 149.18 | +1.112% | 1,310,554 | +89.348% | |
| 2026-04-27 | 155.31 | 155.73 | 145.18 | 147.54 | -3.858% | 905,429 | +91.453% | |
| 2026-04-24 | 146.94 | 153.79 | 142.00 | 153.46 | +8.070% | 747,997 | +84.068% | |
| 2026-04-23 | 143.93 | 147.60 | 139.18 | 142.00 | +0.035% | 589,535 | +98.923% | |
| 2026-04-22 | 145.05 | 146.15 | 140.23 | 141.95 | -0.351% | 377,875 | +98.993% | |
| 2026-04-21 | 138.60 | 143.50 | 138.51 | 142.45 | +2.704% | 530,240 | +98.294% | |
| 2026-04-20 | 141.78 | 141.93 | 137.25 | 138.70 | -0.723% | 441,860 | +103.655% | |
| 2026-04-17 | 139.79 | 145.82 | 137.63 | 139.71 | +1.978% | 846,029 | +102.183% | |
| 2026-04-16 | 138.01 | 139.04 | 133.35 | 137.00 | -1.460% | 526,121 | +106.182% | |
| 2026-04-15 | 129.90 | 139.50 | 128.51 | 139.03 | +6.823% | 1,138,104 | +103.172% | |
| 2026-04-14 | 128.00 | 130.22 | 126.14 | 130.15 | +3.294% | 790,895 | +117.034% | |
| 2026-04-13 | 126.00 | 126.97 | 124.01 | 126.00 | -0.560% | 446,157 | +124.183% | |
| 2026-04-10 | 126.44 | 130.63 | 126.29 | 126.71 | -0.228% | 534,757 | +122.926% | |
| 2026-04-09 | 121.33 | 128.56 | 120.16 | 127.00 | +4.312% | 968,528 | +122.417% | |
| 2026-04-08 | 124.24 | 125.91 | 120.70 | 121.75 | +4.051% | 564,231 | +132.008% | |
| 2026-04-07 | 116.59 | 117.82 | 114.11 | 117.01 | +0.360% | 237,346 | +141.407% | |
| 2026-04-06 | 114.52 | 117.59 | 114.09 | 116.59 | +2.362% | 160,351 | +142.276% | |
| 2026-04-02 | 110.67 | 115.99 | 107.02 | 113.90 | -2.633% | 273,882 | +147.998% | |
| 2026-04-01 | 114.21 | 118.61 | 112.76 | 116.98 | +4.177% | 493,488 | +141.469% | |
| 2026-03-31 | 105.61 | 113.45 | 105.61 | 112.29 | +6.486% | 301,802 | +151.554% | |
| 2026-03-30 | 110.50 | 110.82 | 104.99 | 105.45 | -4.189% | 640,306 | +167.871% | |
| 2026-03-27 | 108.25 | 115.00 | 108.25 | 110.06 | -1.052% | 293,723 | +156.651% | |
| 2026-03-26 | 108.00 | 116.39 | 107.60 | 111.23 | +0.270% | 938,507 | +153.951% | |
| 2026-03-25 | 119.80 | 119.98 | 110.39 | 110.93 | -6.499% | 1,102,208 | +154.638% | |
| 2026-03-24 | 122.00 | 124.40 | 116.01 | 118.64 | -4.114% | 699,199 | +138.090% | |
| 2026-03-23 | 124.37 | 129.50 | 123.43 | 123.73 | -0.024% | 486,212 | +128.295% | |
| 2026-03-20 | 125.90 | 129.50 | 121.95 | 123.76 | -2.933% | 356,515 | +128.240% | |
| 2026-03-19 | 120.79 | 128.27 | 120.00 | 127.50 | +1.675% | 457,599 | +121.545% | |
| 2026-03-18 | 127.39 | 129.80 | 125.03 | 125.40 | -0.618% | 234,704 | +125.255% | |
| 2026-03-17 | 126.20 | 128.81 | 124.00 | 126.18 | +0.167% | 239,000 | +123.863% | |
| 2026-03-16 | 126.84 | 130.00 | 124.56 | 125.97 | +2.199% | 544,523 | +124.236% | |
| 2026-03-13 | 121.35 | 125.23 | 120.81 | 123.26 | +2.623% | 312,284 | +129.166% | |
| 2026-03-12 | 120.19 | 121.81 | 117.03 | 120.11 | -2.855% | 326,162 | +135.176% | |
| 2026-03-11 | 122.28 | 127.25 | 121.60 | 123.64 | +0.700% | 343,622 | +128.462% | |
| 2026-03-10 | 123.29 | 125.91 | 121.70 | 122.78 | +0.945% | 302,850 | +130.062% | |
| 2026-03-09 | 115.00 | 121.94 | 112.61 | 121.63 | +2.771% | 515,576 | +132.237% | |
| 2026-03-06 | 120.06 | 122.52 | 116.07 | 118.35 | -4.371% | 338,456 | +138.673% | |
| 2026-03-05 | 120.86 | 125.93 | 120.00 | 123.76 | +1.194% | 379,790 | +128.240% | |
| 2026-03-04 | 120.99 | 124.00 | 119.30 | 122.30 | +2.403% | 538,314 | +130.965% | |
| 2026-03-03 | 123.21 | 124.98 | 117.00 | 119.43 | -7.555% | 852,691 | +136.515% | |
| 2026-03-02 | 125.45 | 131.00 | 125.00 | 129.19 | -0.031% | 696,689 | +118.647% | |
| 2026-02-27 | 127.56 | 132.00 | 126.50 | 129.23 | -1.411% | 544,721 | +118.579% | |
| 2026-02-26 | 142.08 | 144.28 | 129.19 | 131.08 | -8.342% | 1,021,701 | +115.494% | |
| 2026-02-25 | 139.56 | 146.85 | 138.78 | 143.01 | +5.240% | 676,094 | +97.518% | |
| 2026-02-24 | 138.21 | 140.87 | 135.10 | 135.89 | -0.198% | 364,932 | +107.867% | |
| 2026-02-23 | 135.09 | 138.50 | 133.17 | 136.16 | +0.949% | 443,656 | +107.454% | |
| 2026-02-20 | 132.11 | 137.98 | 132.00 | 134.88 | +1.942% | 448,755 | +109.423% | |
| 2026-02-19 | 133.00 | 134.66 | 129.35 | 132.31 | -0.339% | 502,865 | +113.491% | |
| 2026-02-18 | 131.20 | 137.43 | 129.92 | 132.76 | +1.066% | 476,208 | +112.767% | |
| 2026-02-17 | 134.01 | 134.01 | 126.80 | 131.36 | -3.610% | 571,836 | +115.035% | |
| 2026-02-13 | 136.51 | 137.96 | 132.00 | 136.28 | -1.496% | 511,950 | +107.272% | |
| 2026-02-12 | 140.47 | 144.68 | 134.46 | 138.35 | -1.136% | 707,898 | +104.171% | |
| 2026-02-11 | 133.95 | 140.28 | 129.20 | 139.94 | +6.564% | 880,103 | +101.851% | Div $0.500 |
| 2026-02-10 | 138.00 | 138.00 | 129.12 | 131.32 | -4.529% | 658,840 | +115.101% | |
| 2026-02-09 | 130.80 | 137.94 | 127.93 | 137.55 | +7.411% | 1,068,671 | +105.358% | |
| 2026-02-06 | 128.13 | 133.78 | 127.91 | 128.06 | +1.494% | 453,151 | +120.576% | |
| 2026-02-05 | 124.99 | 130.13 | 122.51 | 126.17 | -1.710% | 855,421 | +123.872% | |
| 2026-02-04 | 131.00 | 133.34 | 119.50 | 128.37 | +6.602% | 2,091,139 | +120.044% | |
| 2026-02-03 | 124.27 | 125.96 | 112.33 | 120.42 | +0.559% | 1,152,215 | +134.571% | |
| 2026-02-02 | 116.50 | 123.54 | 115.00 | 119.75 | +0.689% | 839,517 | +135.883% | |
| 2026-01-30 | 120.00 | 126.25 | 117.38 | 118.93 | +2.376% | 1,062,772 | +137.509% | |
| 2026-01-29 | 117.10 | 117.10 | 111.50 | 116.17 | -0.794% | 537,107 | +143.152% | |
| 2026-01-28 | 119.80 | 121.95 | 116.50 | 117.10 | +0.740% | 674,547 | +141.221% | |
| 2026-01-27 | 115.64 | 118.59 | 115.00 | 116.24 | +2.731% | 570,677 | +143.006% | |
| 2026-01-26 | 114.00 | 117.34 | 112.47 | 113.15 | +0.195% | 339,785 | +149.642% | |
| 2026-01-23 | 115.18 | 116.50 | 111.00 | 112.93 | -2.030% | 439,967 | +150.128% | |
| 2026-01-22 | 122.00 | 127.67 | 112.86 | 115.27 | -2.156% | 1,051,602 | +145.051% | |
| 2026-01-21 | 116.65 | 123.00 | 114.50 | 117.81 | +4.252% | 950,435 | +139.767% | |
| 2026-01-20 | 112.00 | 117.50 | 111.35 | 113.00 | +0.120% | 453,263 | +149.962% | |
| 2026-01-16 | 115.72 | 117.98 | 112.56 | 112.87 | -0.450% | 631,755 | +150.261% | |
| 2026-01-15 | 115.15 | 115.70 | 110.29 | 113.38 | +1.468% | 645,089 | +149.136% | |
| 2026-01-14 | 113.63 | 113.64 | 107.27 | 111.74 | -1.603% | 653,617 | +152.792% | |
| 2026-01-13 | 116.00 | 119.24 | 113.05 | 113.56 | -1.526% | 570,152 | +148.741% | |
| 2026-01-12 | 113.12 | 118.88 | 113.00 | 115.32 | +1.945% | 814,287 | +144.945% | |
| 2026-01-09 | 110.63 | 115.00 | 107.42 | 113.12 | +1.882% | 720,374 | +149.708% | |
| 2026-01-08 | 117.72 | 123.30 | 103.46 | 111.03 | -8.338% | 1,896,275 | +154.409% | |
| 2026-01-07 | 105.16 | 121.31 | 101.33 | 121.13 | +15.132% | 2,788,382 | +133.196% | |
| 2026-01-06 | 95.25 | 108.00 | 94.35 | 105.21 | +12.428% | 1,329,574 | +168.482% | |
| 2026-01-05 | 94.92 | 96.58 | 93.14 | 93.58 | -0.192% | 200,200 | +201.849% | |
| 2026-01-02 | 94.55 | 96.02 | 92.80 | 93.76 | +1.143% | 413,974 | +201.269% | |
| 2025-12-31 | 90.52 | 93.00 | 90.46 | 92.70 | +2.476% | 236,707 | +204.714% | |
| 2025-12-30 | 89.13 | 92.88 | 89.13 | 90.46 | +1.492% | 149,625 | +212.260% | |
| 2025-12-29 | 89.00 | 90.50 | 88.31 | 89.13 | -1.219% | 172,675 | +216.919% | |
| 2025-12-26 | 90.00 | 90.73 | 89.10 | 90.23 | +1.291% | 153,660 | +213.056% | |
| 2025-12-24 | 89.80 | 89.82 | 87.98 | 89.08 | -0.614% | 109,081 | +217.097% | |
| 2025-12-23 | 88.53 | 91.19 | 88.32 | 89.63 | +0.089% | 174,352 | +215.151% | |
| 2025-12-22 | 89.08 | 90.20 | 88.19 | 89.55 | +0.901% | 207,840 | +215.433% | |
| 2025-12-19 | 86.63 | 89.23 | 86.63 | 88.75 | +2.530% | 290,438 | +218.276% | |
| 2025-12-18 | 87.45 | 89.26 | 86.38 | 86.56 | +2.389% | 597,305 | +226.329% | |
| 2025-12-17 | 85.74 | 87.11 | 83.34 | 84.54 | -1.123% | 279,183 | +234.126% | |
| 2025-12-16 | 86.14 | 87.00 | 83.50 | 85.50 | -1.803% | 316,375 | +230.374% | |
| 2025-12-15 | 88.59 | 89.26 | 86.86 | 87.07 | -0.730% | 207,530 | +224.417% | |
| 2025-12-12 | 92.48 | 92.60 | 86.56 | 87.71 | -5.951% | 612,265 | +222.050% | |
| 2025-12-11 | 93.87 | 94.66 | 91.44 | 93.26 | -2.570% | 267,255 | +202.884% | |
| 2025-12-10 | 94.57 | 96.77 | 93.34 | 95.72 | +1.216% | 165,624 | +195.100% | |
| 2025-12-09 | 91.78 | 94.98 | 91.66 | 94.57 | +1.852% | 162,791 | +198.689% | |
| 2025-12-08 | 92.98 | 93.98 | 91.12 | 92.85 | +0.694% | 283,641 | +204.222% | |
| 2025-12-05 | 91.44 | 92.25 | 90.39 | 92.21 | +1.307% | 243,600 | +206.333% | |
| 2025-12-04 | 90.56 | 91.89 | 90.22 | 91.02 | +0.077% | 325,309 | +210.338% | |
| 2025-12-03 | 88.64 | 91.66 | 87.00 | 90.95 | +2.618% | 379,313 | +210.577% | |
| 2025-12-02 | 89.71 | 90.34 | 87.23 | 88.63 | -0.090% | 218,075 | +218.707% | |
| 2025-12-01 | 88.61 | 89.53 | 86.89 | 88.71 | -0.281% | 311,979 | +218.420% | |
| 2025-11-28 | 87.58 | 88.99 | 87.58 | 88.96 | +1.576% | 99,247 | +217.525% | |
| 2025-11-26 | 85.99 | 88.80 | 85.57 | 87.58 | +3.388% | 301,724 | +222.528% | |
| 2025-11-25 | 83.80 | 84.87 | 81.89 | 84.71 | +1.038% | 377,295 | +233.455% | |
| 2025-11-24 | 82.39 | 84.98 | 81.95 | 83.84 | +3.455% | 326,285 | +236.916% | |
| 2025-11-21 | 79.77 | 83.80 | 79.77 | 81.04 | +1.098% | 771,473 | +248.556% | |
| 2025-11-20 | 87.50 | 87.50 | 79.76 | 80.16 | -5.472% | 553,001 | +252.383% | |
| 2025-11-19 | 84.71 | 87.75 | 83.41 | 84.80 | +0.308% | 305,078 | +233.101% | |
| 2025-11-18 | 84.03 | 85.84 | 82.00 | 84.54 | -1.088% | 423,745 | +234.126% | |
| 2025-11-17 | 85.98 | 87.40 | 84.06 | 85.47 | -1.464% | 285,092 | +230.490% | |
| 2025-11-14 | 83.65 | 88.27 | 82.73 | 86.74 | +0.162% | 560,643 | +225.651% | Div $0.500 |
| 2025-11-13 | 90.28 | 90.28 | 85.78 | 86.60 | -5.106% | 462,580 | +226.178% | |
| 2025-11-12 | 94.94 | 95.07 | 90.69 | 91.26 | -2.092% | 363,749 | +209.522% | |
| 2025-11-11 | 94.64 | 94.64 | 91.78 | 93.21 | -1.313% | 200,676 | +203.047% | |
| 2025-11-10 | 96.71 | 96.86 | 92.97 | 94.45 | +0.790% | 502,796 | +199.068% | |
| 2025-11-07 | 93.08 | 94.45 | 89.56 | 93.71 | -1.741% | 339,974 | +201.430% | |
| 2025-11-06 | 98.82 | 99.95 | 94.33 | 95.37 | -3.433% | 471,309 | +196.183% | |
| 2025-11-05 | 92.37 | 99.76 | 92.30 | 98.76 | +7.011% | 788,131 | +186.017% | |
| 2025-11-04 | 95.16 | 97.55 | 92.04 | 92.29 | -5.499% | 477,882 | +206.068% | |
| 2025-11-03 | 99.35 | 100.50 | 96.18 | 97.66 | -0.459% | 590,437 | +189.238% | |
| 2025-10-31 | 95.65 | 101.09 | 93.00 | 98.11 | -1.851% | 870,618 | +187.912% | |
| 2025-10-30 | 101.44 | 103.33 | 98.56 | 99.96 | -0.636% | 822,543 | +182.583% | |
| 2025-10-29 | 102.17 | 104.00 | 100.00 | 100.60 | +0.149% | 346,883 | +180.785% | |
| 2025-10-28 | 102.00 | 102.69 | 96.82 | 100.45 | -2.447% | 478,030 | +181.205% | |
| 2025-10-27 | 105.00 | 106.60 | 102.20 | 102.97 | +3.874% | 631,472 | +174.323% | |
| 2025-10-24 | 98.00 | 100.68 | 96.98 | 99.13 | +4.314% | 353,667 | +184.949% | |
| 2025-10-23 | 92.19 | 95.78 | 91.50 | 95.03 | +3.081% | 131,532 | +197.243% | |
| 2025-10-22 | 93.87 | 95.50 | 89.10 | 92.19 | -2.030% | 300,166 | +206.400% | |
| 2025-10-21 | 95.77 | 95.99 | 93.99 | 94.10 | -2.112% | 213,501 | +200.181% | |
| 2025-10-20 | 96.00 | 97.85 | 95.33 | 96.13 | +2.114% | 178,902 | +193.842% | |
| 2025-10-17 | 91.69 | 95.42 | 91.63 | 94.14 | +1.927% | 358,971 | +200.053% | |
| 2025-10-16 | 93.66 | 95.00 | 91.69 | 92.36 | -0.308% | 387,695 | +205.836% | |
| 2025-10-15 | 92.37 | 93.50 | 90.19 | 92.64 | +4.400% | 379,922 | +204.895% | |
| 2025-10-14 | 88.50 | 90.88 | 87.00 | 88.74 | -1.147% | 338,312 | +218.312% | |
| 2025-10-13 | 89.77 | 91.14 | 88.52 | 89.77 | +4.627% | 356,563 | +214.660% | |
| 2025-10-10 | 94.75 | 95.00 | 85.08 | 85.80 | -8.888% | 847,606 | +229.219% | |
| 2025-10-09 | 94.86 | 96.00 | 93.22 | 94.17 | +0.330% | 355,947 | +199.958% | |
| 2025-10-08 | 94.73 | 95.69 | 93.70 | 93.86 | -0.625% | 744,753 | +200.948% | |
| 2025-10-07 | 100.04 | 100.12 | 93.66 | 94.45 | -5.541% | 441,421 | +199.068% | |
| 2025-10-06 | 102.01 | 102.01 | 98.70 | 99.99 | +1.153% | 622,480 | +182.498% | |
| 2025-10-03 | 103.64 | 104.90 | 98.77 | 98.85 | -3.155% | 565,876 | +185.756% | |
| 2025-10-02 | 98.80 | 102.40 | 97.72 | 102.07 | +4.902% | 778,345 | +176.741% | |
| 2025-10-01 | 93.67 | 97.65 | 93.42 | 97.30 | +2.626% | 309,934 | +190.308% | |
| 2025-09-30 | 93.50 | 94.81 | 92.82 | 94.81 | +1.088% | 216,825 | +197.933% | |
| 2025-09-29 | 92.13 | 94.55 | 92.13 | 93.79 | +3.532% | 295,293 | +201.173% | |
| 2025-09-26 | 90.86 | 91.48 | 89.01 | 90.59 | +0.310% | 168,875 | +211.811% | |
| 2025-09-25 | 90.66 | 91.64 | 86.65 | 90.31 | -2.304% | 524,137 | +212.778% | |
| 2025-09-24 | 91.63 | 93.91 | 89.00 | 92.44 | +1.193% | 344,539 | +205.571% | |
| 2025-09-23 | 95.22 | 97.70 | 90.00 | 91.35 | -3.903% | 567,021 | +209.217% | |
| 2025-09-22 | 92.52 | 95.20 | 92.52 | 95.06 | +2.912% | 414,971 | +197.149% | |
| 2025-09-19 | 91.82 | 92.49 | 90.63 | 92.37 | +1.094% | 350,312 | +205.803% | |
| 2025-09-18 | 89.77 | 92.25 | 89.54 | 91.37 | +3.290% | 464,603 | +209.150% | |
| 2025-09-17 | 90.05 | 90.83 | 87.46 | 88.46 | -2.027% | 328,840 | +219.319% | |
| 2025-09-16 | 89.92 | 91.20 | 89.64 | 90.29 | +0.311% | 258,737 | +212.847% | |
| 2025-09-15 | 88.70 | 90.55 | 88.07 | 90.01 | +1.443% | 191,161 | +213.821% | |
| 2025-09-12 | 89.15 | 89.81 | 87.00 | 88.73 | -0.393% | 303,804 | +218.348% | |
| 2025-09-11 | 85.05 | 90.50 | 85.04 | 89.08 | +6.428% | 1,014,845 | +217.097% | |
| 2025-09-10 | 83.91 | 85.50 | 83.27 | 83.70 | -0.250% | 166,193 | +237.479% | |
| 2025-09-09 | 84.30 | 84.85 | 83.03 | 83.91 | -1.108% | 246,873 | +236.634% | |
| 2025-09-08 | 82.10 | 85.00 | 81.98 | 84.85 | +2.998% | 249,077 | +232.905% | |
| 2025-09-05 | 81.93 | 83.48 | 80.61 | 82.38 | +1.491% | 326,918 | +242.887% | |
| 2025-09-04 | 79.62 | 81.18 | 78.66 | 81.17 | +2.113% | 135,754 | +247.998% | |
| 2025-09-03 | 79.68 | 80.50 | 77.91 | 79.49 | -0.388% | 267,044 | +255.353% | |
| 2025-09-02 | 78.00 | 79.96 | 77.22 | 79.80 | +0.151% | 228,302 | +253.972% | |
| 2025-08-29 | 82.25 | 83.00 | 79.60 | 79.68 | -3.710% | 329,210 | +254.506% | |
| 2025-08-28 | 78.74 | 82.99 | 77.73 | 82.75 | +5.320% | 427,672 | +241.353% | |
| 2025-08-27 | 78.45 | 79.06 | 77.46 | 78.57 | -0.544% | 100,708 | +259.514% | |
| 2025-08-26 | 77.70 | 79.64 | 77.46 | 79.00 | +1.699% | 218,339 | +257.557% | |
| 2025-08-25 | 76.27 | 78.03 | 76.09 | 77.68 | +1.635% | 153,493 | +263.633% | |
| 2025-08-22 | 74.00 | 76.46 | 73.58 | 76.43 | +3.005% | 123,021 | +269.580% | |
| 2025-08-21 | 74.01 | 75.26 | 73.19 | 74.20 | +0.081% | 153,064 | +280.687% | |
| 2025-08-20 | 73.00 | 74.19 | 71.34 | 74.14 | +0.652% | 234,322 | +280.995% | |
| 2025-08-19 | 74.86 | 75.38 | 72.95 | 73.66 | -2.035% | 193,785 | +283.478% | |
| 2025-08-18 | 73.00 | 75.34 | 72.15 | 75.19 | +2.063% | 196,188 | +275.675% | |
| 2025-08-15 | 74.45 | 74.97 | 73.32 | 73.67 | -2.398% | 185,354 | +283.426% | |
| 2025-08-14 | 75.51 | 75.98 | 74.96 | 75.48 | -1.507% | 188,344 | +274.232% | |
| 2025-08-13 | 77.00 | 78.12 | 75.27 | 76.64 | -0.988% | 488,513 | +268.591% | |
| 2025-08-12 | 75.58 | 77.45 | 75.58 | 77.40 | +3.145% | 151,418 | +264.948% | |
| 2025-08-11 | 76.70 | 77.77 | 74.78 | 75.04 | -1.754% | 185,939 | +276.426% | |
| 2025-08-08 | 74.00 | 77.23 | 73.63 | 76.38 | +2.523% | 257,859 | +269.822% | |
| 2025-08-07 | 76.98 | 76.98 | 73.73 | 74.50 | -2.729% | 245,415 | +279.154% | Div $0.500 |
| 2025-08-06 | 74.02 | 76.88 | 73.04 | 76.59 | +2.448% | 268,033 | +268.808% | |
| 2025-08-05 | 77.28 | 77.28 | 74.68 | 74.76 | -2.287% | 428,045 | +277.836% | |
| 2025-08-04 | 77.26 | 78.00 | 75.99 | 76.51 | +0.118% | 311,139 | +269.194% | |
| 2025-08-01 | 75.79 | 77.12 | 73.86 | 76.42 | -0.157% | 447,161 | +269.628% | |
| 2025-07-31 | 80.00 | 85.11 | 75.85 | 76.54 | -0.130% | 1,387,800 | +269.049% | |
| 2025-07-30 | 77.13 | 79.78 | 75.58 | 76.64 | -1.020% | 592,903 | +268.567% | |
| 2025-07-29 | 76.10 | 78.11 | 75.64 | 77.43 | +2.164% | 454,645 | +264.807% | |
| 2025-07-28 | 73.00 | 76.58 | 73.00 | 75.79 | +4.107% | 356,537 | +272.701% | |
| 2025-07-25 | 74.01 | 74.99 | 72.58 | 72.80 | -1.408% | 216,606 | +288.008% | |
| 2025-07-24 | 72.87 | 74.11 | 71.52 | 73.84 | +0.874% | 250,691 | +282.543% | |
| 2025-07-23 | 73.20 | 73.76 | 72.02 | 73.20 | +1.865% | 219,945 | +285.888% | |
| 2025-07-22 | 74.65 | 75.03 | 71.16 | 71.86 | -3.763% | 272,590 | +293.084% | |
| 2025-07-21 | 73.89 | 75.21 | 73.34 | 74.67 | +1.841% | 239,573 | +278.291% | |
| 2025-07-18 | 73.80 | 74.00 | 72.82 | 73.32 | +0.219% | 188,870 | +285.256% | |
| 2025-07-17 | 71.91 | 73.74 | 71.46 | 73.16 | +2.551% | 148,092 | +286.099% | |
| 2025-07-16 | 71.09 | 72.26 | 70.12 | 71.34 | +0.239% | 630,746 | +295.949% | |
| 2025-07-15 | 73.45 | 73.45 | 71.08 | 71.17 | -1.712% | 193,322 | +296.895% | |
| 2025-07-14 | 73.00 | 73.41 | 70.21 | 72.41 | -1.443% | 422,770 | +290.098% | |
| 2025-07-11 | 74.13 | 74.99 | 73.38 | 73.47 | -1.817% | 267,059 | +284.470% | |
| 2025-07-10 | 74.79 | 75.31 | 74.00 | 74.83 | +0.161% | 166,951 | +277.482% | |
| 2025-07-09 | 72.51 | 75.18 | 71.84 | 74.71 | +3.276% | 416,370 | +278.089% | |
| 2025-07-08 | 73.95 | 74.34 | 72.26 | 72.34 | -1.978% | 235,447 | +290.476% | |
| 2025-07-07 | 74.50 | 74.86 | 72.95 | 73.80 | -1.350% | 264,127 | +282.751% | |
| 2025-07-03 | 74.68 | 75.52 | 73.79 | 74.81 | +1.108% | 147,051 | +277.583% | |
| 2025-07-02 | 74.30 | 74.65 | 73.46 | 73.99 | -0.404% | 277,513 | +281.768% | |
| 2025-07-01 | 74.98 | 75.92 | 73.09 | 74.29 | -1.171% | 328,820 | +280.226% | |
| 2025-06-30 | 75.96 | 76.77 | 74.73 | 75.17 | -0.792% | 355,607 | +275.775% | |
| 2025-06-27 | 72.77 | 75.94 | 72.74 | 75.77 | +3.596% | 721,945 | +272.799% | |
| 2025-06-26 | 72.02 | 73.84 | 71.51 | 73.14 | +2.351% | 327,729 | +286.205% | |
| 2025-06-25 | 72.55 | 72.94 | 71.26 | 71.46 | -1.189% | 355,608 | +295.284% | |
| 2025-06-24 | 70.63 | 72.88 | 70.38 | 72.32 | +3.285% | 319,349 | +290.584% | |
| 2025-06-23 | 69.69 | 71.00 | 68.79 | 70.02 | +0.086% | 231,614 | +303.413% | |
| 2025-06-20 | 72.00 | 72.18 | 69.75 | 69.96 | -2.140% | 290,867 | +303.759% | |
| 2025-06-18 | 70.00 | 71.93 | 69.81 | 71.49 | +4.502% | 456,919 | +295.118% | |
| 2025-06-17 | 69.18 | 69.77 | 68.41 | 68.41 | -1.991% | 321,980 | +312.907% | |
| 2025-06-16 | 67.38 | 70.18 | 67.38 | 69.80 | +4.241% | 418,693 | +304.685% | |
| 2025-06-13 | 66.07 | 67.15 | 66.07 | 66.96 | -0.756% | 193,834 | +321.849% | |
| 2025-06-12 | 66.91 | 67.53 | 66.70 | 67.47 | +0.717% | 155,808 | +318.660% | |
| 2025-06-11 | 67.68 | 68.00 | 66.25 | 66.99 | -0.030% | 307,912 | +321.660% | |
| 2025-06-10 | 67.38 | 67.66 | 66.51 | 67.01 | -0.416% | 421,101 | +321.534% | |
| 2025-06-09 | 67.95 | 68.28 | 66.94 | 67.29 | +0.313% | 343,233 | +319.780% | |
| 2025-06-06 | 66.61 | 67.56 | 65.76 | 67.08 | +0.903% | 398,816 | +321.094% | |
| 2025-06-05 | 66.66 | 67.91 | 66.04 | 66.48 | +1.280% | 482,397 | +324.895% | |
| 2025-06-04 | 65.15 | 65.91 | 64.19 | 65.64 | +1.000% | 384,994 | +330.332% | |
| 2025-06-03 | 63.56 | 65.36 | 62.91 | 64.99 | +2.250% | 405,507 | +334.636% | |
| 2025-06-02 | 60.97 | 64.00 | 60.80 | 63.56 | +3.856% | 396,080 | +344.415% | |
| 2025-05-30 | 62.67 | 62.67 | 60.35 | 61.20 | -2.903% | 522,616 | +361.552% | |
| 2025-05-29 | 62.87 | 64.18 | 62.17 | 63.03 | +1.204% | 411,296 | +348.152% | |
| 2025-05-28 | 63.58 | 64.00 | 62.16 | 62.28 | -2.045% | 442,120 | +353.548% | |
| 2025-05-27 | 64.96 | 64.96 | 62.73 | 63.58 | -0.188% | 398,299 | +344.275% | |
| 2025-05-23 | 63.39 | 64.50 | 62.80 | 63.70 | -2.105% | 470,664 | +343.438% | |
| 2025-05-22 | 64.79 | 66.17 | 63.96 | 65.07 | +0.556% | 521,314 | +334.102% | |
| 2025-05-21 | 64.30 | 65.15 | 62.80 | 64.71 | -0.599% | 491,041 | +336.517% | |
| 2025-05-20 | 64.15 | 65.70 | 63.84 | 65.10 | +1.481% | 655,668 | +333.902% | |
| 2025-05-19 | 62.41 | 64.64 | 61.73 | 64.15 | +1.487% | 1,019,221 | +340.327% | |
| 2025-05-16 | 61.03 | 63.44 | 60.90 | 63.21 | +3.335% | 1,207,464 | +346.875% | |
| 2025-05-15 | 57.74 | 61.77 | 56.94 | 61.17 | +5.049% | 967,930 | +361.779% | |
| 2025-05-14 | 57.68 | 59.62 | 57.59 | 58.23 | +1.411% | 550,045 | +385.094% | |
| 2025-05-13 | 57.25 | 58.21 | 56.60 | 57.42 | +0.613% | 716,427 | +391.937% | |
| 2025-05-12 | 56.00 | 57.51 | 55.23 | 57.07 | +6.593% | 642,851 | +394.954% | |
| 2025-05-09 | 53.60 | 53.69 | 52.10 | 53.54 | +1.421% | 307,650 | +427.587% | |
| 2025-05-08 | 53.71 | 53.99 | 52.03 | 52.79 | -1.050% | 365,537 | +435.082% | Div $0.500 |
| 2025-05-07 | 52.62 | 53.44 | 52.01 | 53.35 | +1.638% | 271,237 | +429.466% | |
| 2025-05-06 | 51.88 | 52.82 | 51.30 | 52.49 | -0.398% | 410,407 | +438.141% | |
| 2025-05-05 | 52.92 | 54.02 | 52.61 | 52.70 | -1.514% | 732,938 | +435.996% | |
| 2025-05-02 | 51.01 | 53.75 | 51.01 | 53.51 | +6.318% | 744,209 | +427.883% | |
| 2025-05-01 | 50.01 | 51.40 | 48.66 | 50.33 | +1.677% | 805,288 | +461.236% | |
| 2025-04-30 | 48.65 | 52.34 | 48.31 | 49.50 | +9.610% | 1,495,123 | +470.646% | |
| 2025-04-29 | 44.36 | 45.67 | 43.81 | 45.16 | +1.506% | 659,407 | +525.487% | |
| 2025-04-28 | 45.28 | 45.66 | 43.57 | 44.49 | -1.374% | 253,391 | +534.907% | |
| 2025-04-25 | 43.95 | 45.63 | 43.95 | 45.11 | +2.383% | 343,836 | +526.180% | |
| 2025-04-24 | 42.49 | 44.39 | 42.00 | 44.06 | +5.533% | 362,467 | +541.103% | |
| 2025-04-23 | 40.80 | 42.75 | 40.80 | 41.75 | +5.964% | 499,509 | +576.575% | |
| 2025-04-22 | 39.09 | 39.71 | 38.52 | 39.40 | +1.155% | 753,777 | +616.929% | |
| 2025-04-21 | 38.61 | 39.29 | 37.82 | 38.95 | -0.688% | 672,499 | +625.212% | |
| 2025-04-17 | 39.95 | 40.39 | 38.82 | 39.22 | -1.556% | 327,460 | +620.219% | |
| 2025-04-16 | 40.23 | 40.61 | 39.08 | 39.84 | -3.675% | 495,341 | +609.011% | |
| 2025-04-15 | 41.35 | 42.64 | 40.55 | 41.36 | 0.000% | 490,541 | +582.955% |