SITM
SiTime Corporation Common Stock
stockNASDAQ
At CloseOct 2, 2026 3:59:57 PM EDT
709.75USD+4.549%(+30.88)418,862
Pre-marketOct 2, 2026 9:21:30 AM EDT
704.00USD+3.702%(+25.13)
After-hoursOct 2, 2026 4:41:30 PM EDT
709.91USD+0.023%(+0.16)
SITM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 701.05 | 724.33 | 698.11 | 709.44 | +4.503% | 418,862 | 0.000% |
| 2026-10-01 | 655.00 | 695.54 | 642.03 | 678.87 | +4.116% | 417,757 | +4.503% |
| 2026-09-30 | 657.57 | 658.88 | 640.29 | 652.03 | +0.092% | 416,828 | +8.805% |
| 2026-09-29 | 672.81 | 672.81 | 646.00 | 651.43 | -0.795% | 346,497 | +8.905% |
| 2026-09-28 | 660.69 | 666.34 | 634.88 | 656.65 | -0.849% | 335,446 | +8.039% |
| 2026-09-25 | 650.00 | 669.86 | 638.63 | 662.27 | +2.958% | 501,986 | +7.122% |
| 2026-09-24 | 590.58 | 645.39 | 578.53 | 643.24 | +5.638% | 450,542 | +10.292% |
| 2026-09-23 | 627.40 | 627.96 | 593.68 | 608.91 | -3.915% | 340,826 | +16.510% |
| 2026-09-22 | 622.45 | 635.01 | 621.02 | 633.72 | -0.721% | 524,304 | +11.948% |
| 2026-09-21 | 629.90 | 644.97 | 615.00 | 638.32 | +3.915% | 716,309 | +11.142% |
| 2026-09-18 | 616.53 | 619.99 | 601.21 | 614.27 | +2.618% | 1,062,336 | +15.493% |
| 2026-09-17 | 580.16 | 607.97 | 569.75 | 598.60 | +9.054% | 661,969 | +18.517% |
| 2026-09-16 | 560.32 | 566.71 | 539.54 | 548.90 | -0.271% | 507,242 | +29.248% |
| 2026-09-15 | 568.86 | 574.44 | 540.78 | 550.39 | -1.426% | 410,719 | +28.898% |
| 2026-09-14 | 595.00 | 595.00 | 554.14 | 558.35 | -12.162% | 518,801 | +27.060% |
| 2026-09-11 | 614.88 | 645.00 | 607.82 | 635.66 | +5.544% | 380,337 | +11.607% |
| 2026-09-10 | 574.32 | 622.83 | 566.00 | 602.27 | +2.102% | 590,379 | +17.794% |
| 2026-09-09 | 592.96 | 614.19 | 588.01 | 589.87 | -1.516% | 387,902 | +20.271% |
| 2026-09-08 | 628.50 | 641.00 | 597.57 | 598.95 | -2.147% | 315,492 | +18.447% |
| 2026-09-04 | 587.43 | 613.97 | 583.00 | 612.09 | +6.550% | 298,824 | +15.905% |
| 2026-09-03 | 567.83 | 581.51 | 552.23 | 574.47 | +0.992% | 253,616 | +23.496% |
| 2026-09-02 | 552.75 | 571.53 | 544.41 | 568.82 | +2.907% | 434,737 | +24.721% |
| 2026-09-01 | 552.00 | 558.94 | 536.11 | 552.75 | -2.241% | 315,394 | +28.347% |
| 2026-08-31 | 562.10 | 573.77 | 554.00 | 565.42 | +1.355% | 312,932 | +25.471% |
| 2026-08-28 | 588.94 | 599.00 | 556.72 | 557.86 | -7.006% | 339,944 | +27.172% |
| 2026-08-27 | 612.13 | 624.08 | 593.76 | 599.89 | +0.489% | 212,835 | +18.262% |
| 2026-08-26 | 592.29 | 610.50 | 585.00 | 596.97 | +0.483% | 209,258 | +18.840% |
| 2026-08-25 | 602.81 | 603.10 | 585.13 | 594.10 | +2.260% | 285,117 | +19.414% |
| 2026-08-24 | 600.00 | 600.36 | 572.55 | 580.97 | -5.507% | 328,894 | +22.113% |
| 2026-08-21 | 615.01 | 635.00 | 601.91 | 614.83 | +2.675% | 333,167 | +15.388% |
| 2026-08-20 | 620.00 | 628.05 | 595.01 | 598.81 | -3.216% | 316,093 | +18.475% |
| 2026-08-19 | 684.03 | 691.53 | 618.00 | 618.71 | -9.021% | 518,610 | +14.664% |
| 2026-08-18 | 709.92 | 725.00 | 671.66 | 680.06 | -9.258% | 398,133 | +4.320% |
| 2026-08-17 | 725.00 | 754.99 | 724.25 | 749.44 | +5.272% | 515,306 | -5.337% |
| 2026-08-14 | 690.00 | 715.72 | 685.57 | 711.91 | +3.486% | 292,070 | -0.347% |
| 2026-08-13 | 673.27 | 709.06 | 671.11 | 687.93 | +1.089% | 340,222 | +3.127% |
| 2026-08-12 | 706.12 | 715.49 | 678.57 | 680.52 | +2.012% | 430,122 | +4.250% |
| 2026-08-11 | 698.05 | 699.50 | 665.89 | 667.10 | -3.313% | 395,867 | +6.347% |
| 2026-08-10 | 731.10 | 744.64 | 689.26 | 689.96 | -4.870% | 548,123 | +2.823% |
| 2026-08-07 | 713.59 | 762.65 | 710.00 | 725.28 | +5.495% | 726,015 | -2.184% |
| 2026-08-06 | 684.88 | 693.66 | 622.69 | 687.50 | +26.583% | 1,398,064 | +3.191% |
| 2026-08-05 | 569.38 | 587.92 | 543.12 | 543.12 | -6.850% | 679,968 | +30.623% |
| 2026-08-04 | 590.57 | 596.37 | 575.00 | 583.06 | +5.949% | 457,297 | +21.675% |
| 2026-08-03 | 519.54 | 559.18 | 511.31 | 550.32 | +2.825% | 355,994 | +28.914% |
| 2026-07-31 | 559.24 | 575.00 | 534.88 | 535.20 | +1.389% | 471,045 | +32.556% |
| 2026-07-30 | 497.43 | 536.32 | 490.56 | 527.87 | +14.218% | 665,416 | +34.397% |
| 2026-07-29 | 485.00 | 489.66 | 459.01 | 462.16 | -5.893% | 512,225 | +53.505% |
| 2026-07-28 | 495.00 | 500.00 | 464.01 | 491.10 | -6.040% | 512,284 | +44.459% |
| 2026-07-27 | 560.00 | 562.00 | 507.13 | 522.67 | -5.734% | 374,208 | +35.734% |
| 2026-07-24 | 566.95 | 569.50 | 531.82 | 554.46 | -3.808% | 431,393 | +27.952% |
| 2026-07-23 | 572.86 | 589.38 | 566.43 | 576.41 | -2.414% | 190,285 | +23.079% |
| 2026-07-22 | 572.00 | 597.25 | 570.96 | 590.67 | +0.083% | 340,478 | +20.108% |
| 2026-07-21 | 592.56 | 593.00 | 572.75 | 590.18 | +6.310% | 530,503 | +20.207% |
| 2026-07-20 | 563.33 | 575.00 | 553.02 | 555.15 | +0.032% | 429,810 | +27.792% |
| 2026-07-17 | 540.25 | 571.21 | 520.02 | 554.97 | -1.704% | 489,964 | +27.834% |
| 2026-07-16 | 583.51 | 595.49 | 556.31 | 564.59 | -7.804% | 664,585 | +25.656% |
| 2026-07-15 | 636.04 | 636.13 | 585.94 | 612.38 | -1.835% | 279,491 | +15.850% |
| 2026-07-14 | 634.98 | 634.98 | 605.77 | 623.83 | +3.532% | 275,630 | +13.723% |
| 2026-07-13 | 607.15 | 624.92 | 596.83 | 602.55 | -4.196% | 266,042 | +17.740% |
| 2026-07-10 | 636.00 | 643.62 | 620.63 | 628.94 | -2.964% | 246,621 | +12.799% |
| 2026-07-09 | 655.51 | 672.63 | 647.75 | 648.15 | +5.884% | 465,907 | +9.456% |
| 2026-07-08 | 585.04 | 615.62 | 580.00 | 612.13 | +3.367% | 514,922 | +15.897% |
| 2026-07-07 | 580.00 | 599.25 | 564.00 | 592.19 | -3.781% | 823,619 | +19.799% |
| 2026-07-06 | 609.81 | 643.57 | 608.88 | 615.46 | +2.294% | 405,018 | +15.270% |
| 2026-07-02 | 703.11 | 709.88 | 586.15 | 601.66 | -14.518% | 851,973 | +17.914% |
| 2026-07-01 | 727.50 | 733.00 | 695.00 | 703.84 | -5.596% | 298,338 | +0.796% |
| 2026-06-30 | 710.47 | 757.80 | 707.49 | 745.56 | +4.939% | 536,925 | -4.845% |
| 2026-06-29 | 675.47 | 712.81 | 642.24 | 710.47 | +5.695% | 535,051 | -0.145% |
| 2026-06-26 | 653.89 | 690.00 | 625.84 | 672.19 | -0.519% | 3,537,388 | +5.542% |
| 2026-06-25 | 737.28 | 741.83 | 672.53 | 675.70 | -2.422% | 555,462 | +4.993% |
| 2026-06-24 | 712.40 | 728.47 | 681.36 | 692.47 | -2.041% | 543,102 | +2.451% |
| 2026-06-23 | 693.78 | 725.71 | 687.01 | 706.90 | -6.137% | 418,828 | +0.359% |
| 2026-06-22 | 736.35 | 755.52 | 718.28 | 753.12 | +3.303% | 802,222 | -5.800% |
| 2026-06-18 | 707.50 | 732.09 | 689.75 | 729.04 | +7.653% | 671,854 | -2.688% |
| 2026-06-17 | 700.11 | 707.80 | 672.46 | 677.21 | -1.117% | 394,880 | +4.759% |
| 2026-06-16 | 759.64 | 759.64 | 683.29 | 684.86 | -7.758% | 500,307 | +3.589% |
| 2026-06-15 | 750.00 | 769.47 | 728.45 | 742.46 | +1.722% | 582,366 | -4.447% |
| 2026-06-12 | 727.38 | 742.96 | 715.72 | 729.89 | +1.199% | 432,667 | -2.802% |
| 2026-06-11 | 686.30 | 723.20 | 674.00 | 721.24 | +8.583% | 488,517 | -1.636% |
| 2026-06-10 | 656.02 | 694.00 | 647.56 | 664.23 | +0.714% | 489,161 | +6.806% |
| 2026-06-09 | 682.91 | 692.30 | 609.15 | 659.52 | -0.717% | 541,217 | +7.569% |
| 2026-06-08 | 656.36 | 668.78 | 632.50 | 664.28 | +6.169% | 434,759 | +6.798% |
| 2026-06-05 | 670.00 | 695.53 | 620.12 | 625.68 | -11.500% | 696,688 | +13.387% |
| 2026-06-04 | 685.00 | 721.35 | 664.00 | 706.98 | -0.810% | 456,594 | +0.348% |
| 2026-06-03 | 722.08 | 722.92 | 675.50 | 712.75 | +1.665% | 613,533 | -0.464% |
| 2026-06-02 | 684.50 | 704.98 | 682.19 | 701.08 | +5.424% | 473,103 | +1.192% |
| 2026-06-01 | 688.89 | 698.00 | 661.82 | 665.01 | -6.363% | 549,173 | +6.681% |
| 2026-05-29 | 733.57 | 733.57 | 687.70 | 710.20 | -2.647% | 666,652 | -0.107% |
| 2026-05-28 | 727.30 | 740.00 | 700.34 | 729.51 | +0.454% | 368,006 | -2.751% |
| 2026-05-27 | 752.91 | 753.47 | 702.72 | 726.21 | -2.276% | 412,068 | -2.309% |
| 2026-05-26 | 758.00 | 764.48 | 721.29 | 743.12 | +1.998% | 694,027 | -4.532% |
| 2026-05-22 | 723.05 | 744.50 | 718.00 | 728.56 | +2.356% | 398,538 | -2.624% |
| 2026-05-21 | 696.27 | 723.70 | 693.11 | 711.79 | +2.122% | 669,389 | -0.330% |
| 2026-05-20 | 686.50 | 703.45 | 668.48 | 697.00 | +0.482% | 1,608,297 | +1.785% |
| 2026-05-19 | 677.25 | 704.66 | 657.38 | 693.66 | -4.401% | 1,029,579 | +2.275% |
| 2026-05-18 | 785.00 | 785.00 | 707.23 | 725.59 | -6.262% | 449,889 | -2.226% |
| 2026-05-15 | 783.10 | 794.36 | 759.80 | 774.06 | -5.627% | 551,764 | -8.348% |
| 2026-05-14 | 825.55 | 839.99 | 800.00 | 820.21 | -1.808% | 524,071 | -13.505% |
| 2026-05-13 | 859.90 | 859.90 | 804.34 | 835.31 | -1.402% | 471,967 | -15.069% |
| 2026-05-12 | 874.88 | 881.16 | 795.26 | 847.19 | -6.022% | 658,250 | -16.260% |
| 2026-05-11 | 833.08 | 901.81 | 810.80 | 901.48 | +8.210% | 693,641 | -21.303% |
| 2026-05-08 | 803.00 | 839.03 | 783.00 | 833.08 | +4.486% | 640,055 | -14.841% |
| 2026-05-07 | 835.05 | 845.00 | 759.05 | 797.31 | +27.911% | 1,266,546 | -11.021% |
| 2026-05-06 | 612.53 | 627.00 | 588.67 | 623.33 | +4.473% | 649,021 | +13.815% |
| 2026-05-05 | 575.75 | 599.02 | 569.28 | 596.64 | +5.660% | 285,164 | +18.906% |
| 2026-05-04 | 560.54 | 574.61 | 555.07 | 564.68 | +1.083% | 294,230 | +25.636% |
| 2026-05-01 | 553.72 | 567.50 | 550.43 | 558.63 | -0.626% | 225,327 | +26.996% |
| 2026-04-30 | 537.47 | 562.16 | 525.26 | 562.15 | +6.629% | 469,088 | +26.201% |
| 2026-04-29 | 523.34 | 538.00 | 511.53 | 527.20 | +2.236% | 341,336 | +34.568% |
| 2026-04-28 | 515.00 | 536.64 | 502.78 | 515.67 | -5.896% | 314,191 | +37.576% |
| 2026-04-27 | 567.61 | 574.03 | 536.27 | 547.98 | -3.907% | 387,748 | +29.465% |
| 2026-04-24 | 569.99 | 591.13 | 568.01 | 570.26 | +2.541% | 365,171 | +24.406% |
| 2026-04-23 | 533.14 | 560.57 | 526.87 | 556.13 | +6.028% | 376,161 | +27.567% |
| 2026-04-22 | 536.05 | 543.87 | 518.30 | 524.51 | +0.180% | 295,880 | +35.258% |
| 2026-04-21 | 530.78 | 539.99 | 515.33 | 523.57 | -0.858% | 485,262 | +35.501% |
| 2026-04-20 | 505.42 | 532.84 | 501.53 | 528.10 | +4.859% | 422,343 | +34.338% |
| 2026-04-17 | 484.05 | 505.00 | 480.00 | 503.63 | +7.028% | 442,148 | +40.865% |
| 2026-04-16 | 457.51 | 474.00 | 448.00 | 470.56 | +3.613% | 324,246 | +50.765% |
| 2026-04-15 | 441.25 | 458.27 | 441.18 | 454.15 | +1.818% | 235,892 | +56.213% |
| 2026-04-14 | 452.73 | 460.28 | 444.50 | 446.04 | -0.233% | 365,044 | +59.053% |
| 2026-04-13 | 418.42 | 448.20 | 415.96 | 447.08 | +6.367% | 368,165 | +58.683% |
| 2026-04-10 | 413.23 | 430.01 | 408.00 | 420.32 | +3.351% | 266,727 | +68.786% |
| 2026-04-09 | 394.90 | 408.00 | 392.76 | 406.69 | +2.980% | 340,779 | +74.442% |
| 2026-04-08 | 400.00 | 403.05 | 379.05 | 394.92 | +6.304% | 352,781 | +79.641% |
| 2026-04-07 | 360.00 | 372.61 | 355.37 | 371.50 | +2.077% | 359,549 | +90.966% |
| 2026-04-06 | 346.14 | 366.43 | 343.77 | 363.94 | +4.867% | 411,699 | +94.933% |
| 2026-04-02 | 331.50 | 351.64 | 330.13 | 347.05 | -2.055% | 290,907 | +104.420% |
| 2026-04-01 | 354.78 | 366.38 | 349.84 | 354.33 | +2.600% | 348,700 | +100.220% |
| 2026-03-31 | 316.48 | 351.28 | 316.48 | 345.35 | +10.963% | 543,931 | +105.426% |
| 2026-03-30 | 331.13 | 333.15 | 306.62 | 311.23 | -4.881% | 520,253 | +127.947% |
| 2026-03-27 | 328.16 | 335.57 | 319.01 | 327.20 | -2.232% | 385,486 | +116.822% |
| 2026-03-26 | 344.48 | 347.73 | 331.55 | 334.67 | -5.594% | 283,278 | +111.982% |
| 2026-03-25 | 359.42 | 375.27 | 345.79 | 354.50 | +0.042% | 330,003 | +100.124% |
| 2026-03-24 | 338.28 | 357.85 | 337.00 | 354.35 | +2.363% | 329,605 | +100.209% |
| 2026-03-23 | 339.30 | 364.18 | 336.00 | 346.17 | +6.409% | 548,470 | +104.940% |
| 2026-03-20 | 356.45 | 358.50 | 322.91 | 325.32 | -8.728% | 4,022,911 | +118.075% |
| 2026-03-19 | 331.12 | 362.80 | 328.00 | 356.43 | +3.680% | 204,348 | +99.040% |
| 2026-03-18 | 351.94 | 357.46 | 343.26 | 343.78 | -0.642% | 268,136 | +106.365% |
| 2026-03-17 | 341.58 | 352.00 | 338.66 | 346.00 | +1.261% | 242,905 | +105.040% |
| 2026-03-16 | 338.28 | 355.00 | 338.24 | 341.69 | +4.771% | 312,051 | +107.627% |
| 2026-03-13 | 333.39 | 342.94 | 321.87 | 326.13 | +1.007% | 261,543 | +117.533% |
| 2026-03-12 | 341.12 | 346.67 | 310.85 | 322.88 | -7.993% | 445,212 | +119.722% |
| 2026-03-11 | 353.51 | 364.49 | 348.60 | 350.93 | -1.230% | 255,819 | +102.160% |
| 2026-03-10 | 356.50 | 373.24 | 354.00 | 355.30 | -0.292% | 350,473 | +99.674% |
| 2026-03-09 | 316.24 | 357.53 | 305.21 | 356.34 | +8.856% | 774,989 | +99.091% |
| 2026-03-06 | 343.22 | 353.94 | 325.10 | 327.35 | -8.071% | 541,053 | +116.722% |
| 2026-03-05 | 377.19 | 391.84 | 351.82 | 356.09 | -7.140% | 506,282 | +99.231% |
| 2026-03-04 | 409.77 | 417.71 | 380.11 | 383.47 | -5.645% | 432,428 | +85.005% |
| 2026-03-03 | 418.59 | 421.29 | 395.48 | 406.41 | -7.802% | 437,420 | +74.563% |
| 2026-03-02 | 390.06 | 441.49 | 390.06 | 440.80 | +10.787% | 350,738 | +60.944% |
| 2026-02-27 | 391.40 | 399.17 | 383.04 | 397.88 | +0.005% | 406,338 | +78.305% |
| 2026-02-26 | 419.37 | 419.37 | 385.00 | 397.86 | -4.857% | 308,094 | +78.314% |
| 2026-02-25 | 406.50 | 426.75 | 406.25 | 418.17 | +3.305% | 358,748 | +69.653% |
| 2026-02-24 | 400.15 | 410.99 | 395.00 | 404.79 | +2.217% | 247,402 | +75.261% |
| 2026-02-23 | 411.35 | 411.35 | 388.00 | 396.01 | -2.693% | 236,564 | +79.147% |
| 2026-02-20 | 395.31 | 418.00 | 393.51 | 406.97 | +2.622% | 254,288 | +74.322% |
| 2026-02-19 | 404.74 | 410.85 | 389.21 | 396.57 | -3.445% | 271,040 | +78.894% |
| 2026-02-18 | 414.55 | 428.35 | 403.97 | 410.72 | -0.804% | 271,578 | +72.731% |
| 2026-02-17 | 413.08 | 420.77 | 392.95 | 414.05 | -1.471% | 253,812 | +71.342% |
| 2026-02-13 | 414.53 | 431.00 | 410.40 | 420.23 | -0.702% | 437,444 | +68.822% |
| 2026-02-12 | 446.50 | 446.95 | 416.01 | 423.20 | -2.998% | 383,236 | +67.637% |
| 2026-02-11 | 420.00 | 437.39 | 414.66 | 436.28 | +5.443% | 235,951 | +62.611% |
| 2026-02-10 | 420.36 | 429.28 | 410.43 | 413.76 | -0.863% | 342,112 | +71.462% |
| 2026-02-09 | 419.00 | 433.83 | 415.00 | 417.36 | -0.318% | 350,696 | +69.983% |
| 2026-02-06 | 424.86 | 440.00 | 400.67 | 418.69 | +2.047% | 543,136 | +69.443% |
| 2026-02-05 | 384.42 | 438.19 | 337.51 | 410.29 | +17.913% | 1,329,712 | +72.912% |
| 2026-02-04 | 357.17 | 371.79 | 338.59 | 347.96 | -0.999% | 633,641 | +103.886% |
| 2026-02-03 | 381.86 | 398.59 | 348.05 | 351.47 | -6.069% | 569,514 | +101.849% |
| 2026-02-02 | 352.64 | 382.50 | 352.64 | 374.18 | +3.049% | 278,037 | +89.599% |
| 2026-01-30 | 359.93 | 384.93 | 359.93 | 363.11 | -0.676% | 553,811 | +95.379% |
| 2026-01-29 | 359.07 | 371.50 | 348.75 | 365.58 | +1.235% | 290,846 | +94.059% |
| 2026-01-28 | 365.45 | 378.37 | 349.02 | 361.12 | +0.849% | 187,754 | +96.455% |
| 2026-01-27 | 351.79 | 365.99 | 350.00 | 358.08 | +3.644% | 209,882 | +98.123% |
| 2026-01-26 | 345.02 | 351.85 | 340.78 | 345.49 | +0.755% | 198,505 | +105.343% |
| 2026-01-23 | 363.45 | 367.49 | 341.06 | 342.90 | -5.467% | 221,669 | +106.894% |
| 2026-01-22 | 385.00 | 393.80 | 362.05 | 362.73 | -3.966% | 217,281 | +95.583% |
| 2026-01-21 | 371.02 | 381.59 | 359.99 | 377.71 | +4.015% | 207,096 | +87.827% |
| 2026-01-20 | 361.45 | 374.93 | 357.50 | 363.13 | -2.237% | 196,463 | +95.368% |
| 2026-01-16 | 359.17 | 383.33 | 357.50 | 371.44 | +5.069% | 214,785 | +90.997% |
| 2026-01-15 | 365.83 | 367.27 | 353.24 | 353.52 | +1.237% | 255,838 | +100.679% |
| 2026-01-14 | 344.40 | 351.52 | 336.60 | 349.20 | -0.408% | 248,607 | +103.162% |
| 2026-01-13 | 348.21 | 364.74 | 345.82 | 350.63 | +1.771% | 201,216 | +102.333% |
| 2026-01-12 | 330.00 | 348.50 | 330.00 | 344.53 | +0.681% | 158,323 | +105.915% |
| 2026-01-09 | 335.05 | 348.56 | 333.00 | 342.20 | +2.732% | 247,898 | +107.317% |
| 2026-01-08 | 340.09 | 340.74 | 329.50 | 333.10 | -2.810% | 231,653 | +112.981% |
| 2026-01-07 | 337.83 | 345.47 | 327.50 | 342.73 | -0.586% | 233,241 | +106.997% |
| 2026-01-06 | 334.00 | 345.02 | 324.21 | 344.75 | +3.519% | 333,626 | +105.784% |
| 2026-01-05 | 375.43 | 382.85 | 329.17 | 333.03 | -9.982% | 470,964 | +113.026% |
| 2026-01-02 | 365.57 | 373.88 | 359.01 | 369.96 | +4.748% | 329,715 | +91.761% |
| 2025-12-31 | 369.15 | 369.83 | 352.42 | 353.19 | -2.908% | 265,043 | +100.866% |
| 2025-12-30 | 369.77 | 370.69 | 361.06 | 363.77 | -1.473% | 166,535 | +95.024% |
| 2025-12-29 | 371.73 | 375.26 | 366.45 | 369.21 | -2.095% | 226,494 | +92.151% |
| 2025-12-26 | 382.29 | 382.72 | 370.54 | 377.11 | -0.254% | 148,893 | +88.125% |
| 2025-12-24 | 381.81 | 381.99 | 376.86 | 378.07 | -0.985% | 67,205 | +87.648% |
| 2025-12-23 | 375.74 | 383.65 | 369.69 | 381.83 | +1.416% | 209,376 | +85.800% |
| 2025-12-22 | 378.77 | 385.48 | 372.43 | 376.50 | +2.698% | 336,440 | +88.430% |
| 2025-12-19 | 361.36 | 379.00 | 361.31 | 366.61 | +2.197% | 465,499 | +93.514% |
| 2025-12-18 | 374.31 | 379.28 | 356.26 | 358.73 | +0.741% | 283,559 | +97.764% |
| 2025-12-17 | 365.42 | 374.70 | 346.30 | 356.09 | -2.065% | 484,512 | +99.231% |
| 2025-12-16 | 356.94 | 367.82 | 353.58 | 363.60 | +0.096% | 266,049 | +95.116% |
| 2025-12-15 | 373.00 | 377.64 | 360.49 | 363.25 | +0.331% | 326,771 | +95.304% |
| 2025-12-12 | 384.65 | 386.00 | 357.31 | 362.05 | -6.110% | 506,272 | +95.951% |
| 2025-12-11 | 372.41 | 387.52 | 368.28 | 385.61 | +2.458% | 517,584 | +83.979% |
| 2025-12-10 | 364.64 | 381.41 | 364.64 | 376.36 | +2.693% | 351,131 | +88.500% |
| 2025-12-09 | 357.92 | 372.12 | 356.67 | 366.49 | +1.254% | 290,447 | +93.577% |
| 2025-12-08 | 360.46 | 366.30 | 355.68 | 361.95 | +2.812% | 296,238 | +96.005% |
| 2025-12-05 | 351.85 | 357.31 | 344.47 | 352.05 | +0.445% | 474,333 | +101.517% |
| 2025-12-04 | 342.80 | 367.41 | 340.10 | 350.49 | +1.152% | 675,558 | +102.414% |
| 2025-12-03 | 313.61 | 349.00 | 310.52 | 346.50 | +12.537% | 745,029 | +104.745% |
| 2025-12-02 | 293.68 | 310.00 | 288.89 | 307.90 | +7.241% | 382,566 | +130.412% |
| 2025-12-01 | 289.61 | 296.80 | 284.32 | 287.11 | -3.557% | 365,581 | +147.097% |
| 2025-11-28 | 294.99 | 301.53 | 292.68 | 297.70 | +2.907% | 128,329 | +138.307% |
| 2025-11-26 | 286.77 | 295.83 | 284.28 | 289.29 | +0.925% | 262,227 | +145.235% |
| 2025-11-25 | 279.61 | 289.42 | 264.79 | 286.64 | +2.514% | 225,410 | +147.502% |
| 2025-11-24 | 269.83 | 284.32 | 269.83 | 279.61 | +4.383% | 233,766 | +153.725% |
| 2025-11-21 | 252.60 | 274.38 | 243.68 | 267.87 | +5.978% | 439,011 | +164.845% |
| 2025-11-20 | 284.31 | 287.67 | 251.16 | 252.76 | -6.489% | 386,788 | +180.677% |
| 2025-11-19 | 256.20 | 278.00 | 255.97 | 270.30 | +5.797% | 390,838 | +162.464% |
| 2025-11-18 | 263.49 | 268.76 | 252.02 | 255.49 | -4.969% | 452,237 | +177.678% |
| 2025-11-17 | 278.82 | 285.42 | 265.19 | 268.85 | -4.859% | 310,559 | +163.879% |
| 2025-11-14 | 275.19 | 297.78 | 275.19 | 282.58 | -2.106% | 372,459 | +151.058% |
| 2025-11-13 | 300.77 | 303.45 | 279.50 | 288.66 | -5.620% | 404,240 | +145.770% |
| 2025-11-12 | 310.00 | 317.23 | 303.03 | 305.85 | -0.264% | 317,444 | +131.957% |
| 2025-11-11 | 315.07 | 320.79 | 305.01 | 306.66 | -4.613% | 257,677 | +131.344% |
| 2025-11-10 | 342.16 | 347.50 | 320.00 | 321.49 | -1.667% | 471,203 | +120.672% |
| 2025-11-07 | 323.05 | 330.00 | 299.08 | 326.94 | -3.787% | 527,833 | +116.994% |
| 2025-11-06 | 329.00 | 386.00 | 327.00 | 339.81 | +21.765% | 1,556,330 | +108.775% |
| 2025-11-05 | 279.50 | 288.00 | 277.90 | 279.07 | -0.086% | 396,497 | +154.216% |
| 2025-11-04 | 273.37 | 287.24 | 269.64 | 279.31 | -3.098% | 353,149 | +153.997% |
| 2025-11-03 | 292.86 | 297.65 | 287.34 | 288.24 | -0.483% | 289,488 | +146.128% |
| 2025-10-31 | 282.76 | 295.77 | 279.46 | 289.64 | +4.510% | 343,072 | +144.939% |
| 2025-10-30 | 278.48 | 285.01 | 275.22 | 277.14 | -0.176% | 182,474 | +155.986% |
| 2025-10-29 | 275.73 | 285.02 | 272.82 | 277.63 | +2.348% | 184,673 | +155.534% |
| 2025-10-28 | 276.80 | 279.60 | 265.00 | 271.26 | -2.001% | 290,069 | +161.535% |
| 2025-10-27 | 274.26 | 279.70 | 272.75 | 276.80 | +3.241% | 241,590 | +156.301% |
| 2025-10-24 | 282.97 | 286.32 | 267.12 | 268.11 | -1.996% | 211,489 | +164.608% |
| 2025-10-23 | 263.12 | 275.87 | 263.12 | 273.57 | +3.043% | 357,238 | +159.327% |
| 2025-10-22 | 283.38 | 286.79 | 263.14 | 265.49 | -8.376% | 451,412 | +167.219% |
| 2025-10-21 | 290.53 | 295.99 | 284.43 | 289.76 | -0.570% | 181,889 | +144.837% |
| 2025-10-20 | 278.48 | 294.09 | 275.00 | 291.42 | +6.876% | 303,152 | +143.442% |
| 2025-10-17 | 280.86 | 287.77 | 272.41 | 272.67 | -5.487% | 360,627 | +160.183% |
| 2025-10-16 | 290.19 | 295.00 | 282.84 | 288.50 | -0.517% | 320,786 | +145.906% |
| 2025-10-15 | 297.95 | 302.50 | 284.42 | 290.00 | +0.416% | 248,835 | +144.634% |
| 2025-10-14 | 283.85 | 299.19 | 282.43 | 288.80 | -1.916% | 269,989 | +145.651% |
| 2025-10-13 | 296.57 | 296.57 | 287.01 | 294.44 | +6.047% | 218,794 | +140.946% |
| 2025-10-10 | 310.41 | 314.50 | 276.26 | 277.65 | -10.418% | 373,772 | +155.516% |
| 2025-10-09 | 307.35 | 309.94 | 302.88 | 309.94 | -0.911% | 142,227 | +128.896% |
| 2025-10-08 | 303.05 | 313.79 | 297.38 | 312.79 | +3.573% | 296,735 | +126.810% |
| 2025-10-07 | 314.10 | 320.81 | 300.20 | 302.00 | -3.852% | 253,965 | +134.914% |
| 2025-10-06 | 317.76 | 323.66 | 313.40 | 314.10 | +1.924% | 245,199 | +125.864% |
| 2025-10-03 | 303.88 | 314.68 | 302.49 | 308.17 | +2.713% | 322,737 | +130.211% |
| 2025-10-02 | 301.88 | 308.00 | 293.94 | 300.03 | +1.461% | 348,216 | +136.456% |
| 2025-10-01 | 297.49 | 301.98 | 289.53 | 295.71 | -1.859% | 464,378 | +139.911% |
| 2025-09-30 | 293.00 | 301.78 | 291.01 | 301.31 | +2.801% | 291,010 | +135.452% |
| 2025-09-29 | 298.33 | 304.00 | 290.12 | 293.10 | +0.116% | 233,395 | +142.047% |
| 2025-09-26 | 294.61 | 295.82 | 286.71 | 292.76 | -0.544% | 250,030 | +142.328% |
| 2025-09-25 | 282.21 | 298.04 | 281.04 | 294.36 | +0.228% | 356,775 | +141.011% |
| 2025-09-24 | 319.00 | 319.00 | 292.00 | 293.69 | -7.658% | 434,436 | +141.561% |
| 2025-09-23 | 304.79 | 318.37 | 302.06 | 318.05 | +4.661% | 412,276 | +123.063% |
| 2025-09-22 | 313.37 | 318.21 | 298.00 | 303.88 | -2.867% | 485,104 | +133.461% |
| 2025-09-19 | 307.93 | 313.93 | 303.17 | 312.85 | +2.449% | 770,885 | +126.767% |
| 2025-09-18 | 292.39 | 308.90 | 287.97 | 305.37 | +9.758% | 462,437 | +132.321% |
| 2025-09-17 | 288.92 | 288.92 | 272.70 | 278.22 | -3.598% | 354,057 | +154.992% |
| 2025-09-16 | 279.85 | 289.33 | 279.85 | 288.61 | +3.394% | 497,453 | +145.817% |
| 2025-09-15 | 264.28 | 285.10 | 262.50 | 279.13 | +7.358% | 604,171 | +154.161% |
| 2025-09-12 | 259.31 | 260.22 | 255.08 | 260.00 | +0.553% | 257,459 | +172.862% |
| 2025-09-11 | 248.59 | 258.97 | 248.59 | 258.57 | +5.294% | 402,480 | +174.371% |
| 2025-09-10 | 250.00 | 254.00 | 243.79 | 245.57 | -0.665% | 259,188 | +188.895% |
| 2025-09-09 | 245.77 | 249.74 | 243.25 | 247.22 | +1.081% | 352,792 | +186.973% |
| 2025-09-08 | 239.48 | 245.41 | 236.13 | 244.57 | +4.174% | 300,431 | +190.076% |
| 2025-09-05 | 234.22 | 237.04 | 229.64 | 234.77 | +1.852% | 204,572 | +202.185% |
| 2025-09-04 | 222.77 | 232.28 | 222.77 | 230.50 | +2.677% | 378,490 | +207.783% |
| 2025-09-03 | 231.40 | 232.63 | 222.12 | 224.49 | -3.582% | 271,504 | +216.023% |
| 2025-09-02 | 236.59 | 236.59 | 229.00 | 232.83 | -3.658% | 359,083 | +204.703% |
| 2025-08-29 | 242.66 | 247.52 | 238.75 | 241.67 | -0.535% | 302,167 | +193.557% |
| 2025-08-28 | 241.26 | 249.88 | 238.75 | 242.97 | +1.768% | 411,357 | +191.987% |
| 2025-08-27 | 245.00 | 248.38 | 238.49 | 238.75 | -2.923% | 365,701 | +197.148% |
| 2025-08-26 | 232.60 | 248.86 | 232.28 | 245.94 | +6.178% | 538,143 | +188.461% |
| 2025-08-25 | 240.00 | 240.00 | 231.29 | 231.63 | -3.880% | 417,726 | +206.282% |
| 2025-08-22 | 223.50 | 242.71 | 221.53 | 240.98 | +7.633% | 452,630 | +194.398% |
| 2025-08-21 | 219.06 | 224.82 | 217.64 | 223.89 | +1.033% | 264,616 | +216.870% |
| 2025-08-20 | 210.22 | 222.28 | 204.60 | 221.60 | +4.150% | 465,868 | +220.144% |
| 2025-08-19 | 225.19 | 227.92 | 212.25 | 212.77 | -6.149% | 255,311 | +233.430% |
| 2025-08-18 | 220.66 | 230.43 | 220.24 | 226.71 | +2.380% | 294,157 | +212.928% |
| 2025-08-15 | 227.01 | 228.49 | 214.96 | 221.44 | -2.337% | 355,403 | +220.376% |
| 2025-08-14 | 219.67 | 228.71 | 213.66 | 226.74 | +3.895% | 523,980 | +212.887% |
| 2025-08-13 | 219.60 | 220.99 | 214.64 | 218.24 | +0.729% | 239,430 | +225.073% |
| 2025-08-12 | 206.24 | 216.82 | 204.30 | 216.66 | +6.698% | 436,245 | +227.444% |
| 2025-08-11 | 199.34 | 209.34 | 199.12 | 203.06 | +1.749% | 324,898 | +249.375% |
| 2025-08-08 | 198.06 | 202.15 | 195.75 | 199.57 | +0.387% | 453,521 | +255.484% |
| 2025-08-07 | 215.99 | 216.38 | 192.00 | 198.80 | -5.648% | 1,114,163 | +256.861% |
| 2025-08-06 | 193.41 | 211.37 | 187.56 | 210.70 | +6.559% | 884,382 | +236.706% |
| 2025-08-05 | 201.26 | 204.71 | 193.72 | 197.73 | -1.313% | 228,569 | +258.792% |
| 2025-08-04 | 196.20 | 200.36 | 195.38 | 200.36 | +3.765% | 210,917 | +254.083% |
| 2025-08-01 | 191.68 | 199.31 | 186.49 | 193.09 | -4.811% | 403,869 | +267.414% |
| 2025-07-31 | 194.42 | 204.51 | 194.42 | 202.85 | +3.823% | 522,704 | +249.736% |
| 2025-07-30 | 195.73 | 200.92 | 192.19 | 195.38 | +0.987% | 209,576 | +263.108% |
| 2025-07-29 | 198.86 | 202.59 | 192.40 | 193.47 | -0.662% | 237,939 | +266.693% |
| 2025-07-28 | 198.10 | 198.16 | 192.62 | 194.76 | +2.419% | 243,197 | +264.264% |
| 2025-07-25 | 194.01 | 194.17 | 189.00 | 190.16 | -1.787% | 255,035 | +273.075% |
| 2025-07-24 | 196.05 | 200.00 | 191.91 | 193.62 | -2.133% | 202,403 | +266.408% |
| 2025-07-23 | 197.60 | 197.84 | 189.27 | 197.84 | -0.056% | 277,413 | +258.593% |
| 2025-07-22 | 209.68 | 211.49 | 194.50 | 197.95 | -6.060% | 492,107 | +258.394% |
| 2025-07-21 | 217.41 | 222.37 | 210.62 | 210.72 | -2.173% | 251,456 | +236.674% |
| 2025-07-18 | 214.05 | 216.03 | 208.99 | 215.40 | +2.954% | 267,922 | +229.359% |
| 2025-07-17 | 207.55 | 212.90 | 205.55 | 209.22 | +1.736% | 156,036 | +239.088% |
| 2025-07-16 | 204.38 | 206.42 | 198.96 | 205.65 | +0.621% | 251,161 | +244.974% |
| 2025-07-15 | 209.60 | 213.62 | 203.62 | 204.38 | -0.676% | 297,754 | +247.118% |
| 2025-07-14 | 205.80 | 207.79 | 200.00 | 205.77 | -0.305% | 140,376 | +244.773% |
| 2025-07-11 | 207.06 | 210.56 | 204.99 | 206.40 | -1.466% | 181,462 | +243.721% |
| 2025-07-10 | 211.85 | 212.00 | 204.35 | 209.47 | -0.522% | 133,560 | +238.683% |
| 2025-07-09 | 207.16 | 213.00 | 203.88 | 210.57 | +1.167% | 266,682 | +236.914% |
| 2025-07-08 | 205.36 | 209.10 | 201.88 | 208.14 | +2.562% | 334,956 | +240.848% |
| 2025-07-07 | 208.64 | 210.56 | 202.15 | 202.94 | -4.651% | 229,994 | +249.581% |
| 2025-07-03 | 209.87 | 214.13 | 207.11 | 212.84 | +1.662% | 175,189 | +233.321% |
| 2025-07-02 | 207.91 | 209.81 | 204.11 | 209.36 | +1.557% | 366,011 | +238.861% |
| 2025-07-01 | 210.68 | 213.99 | 201.99 | 206.15 | -3.252% | 640,910 | +244.138% |
| 2025-06-30 | 213.98 | 214.94 | 207.89 | 213.08 | +0.070% | 703,273 | +232.945% |
| 2025-06-27 | 212.87 | 215.16 | 208.30 | 212.93 | +1.885% | 1,319,246 | +233.180% |
| 2025-06-26 | 201.48 | 209.54 | 200.78 | 208.99 | +2.572% | 1,502,458 | +239.461% |
| 2025-06-25 | 230.00 | 230.93 | 199.29 | 203.75 | -15.666% | 1,087,804 | +248.191% |
| 2025-06-24 | 236.88 | 243.35 | 234.91 | 241.60 | +3.986% | 175,760 | +193.642% |
| 2025-06-23 | 226.36 | 232.41 | 222.29 | 232.34 | +1.770% | 208,923 | +205.346% |
| 2025-06-20 | 230.00 | 230.71 | 219.32 | 228.30 | +0.057% | 260,639 | +210.749% |
| 2025-06-18 | 221.67 | 230.50 | 220.13 | 228.17 | +3.413% | 334,158 | +210.926% |
| 2025-06-17 | 217.00 | 223.07 | 217.00 | 220.64 | +0.989% | 179,486 | +221.537% |
| 2025-06-16 | 216.27 | 222.14 | 215.07 | 218.48 | +3.905% | 296,438 | +224.716% |
| 2025-06-13 | 207.44 | 212.41 | 206.26 | 210.27 | -1.789% | 243,835 | +237.395% |
| 2025-06-12 | 209.25 | 218.66 | 204.00 | 214.10 | -0.696% | 216,458 | +231.359% |
| 2025-06-11 | 217.98 | 227.71 | 214.40 | 215.60 | +0.163% | 402,414 | +229.054% |
| 2025-06-10 | 214.48 | 216.32 | 208.44 | 215.25 | +1.042% | 280,648 | +229.589% |
| 2025-06-09 | 209.00 | 216.98 | 207.19 | 213.03 | +3.493% | 277,598 | +233.024% |
| 2025-06-06 | 205.11 | 207.43 | 202.98 | 205.84 | +2.597% | 131,266 | +244.656% |
| 2025-06-05 | 205.60 | 207.66 | 198.20 | 200.63 | -1.060% | 184,009 | +253.606% |
| 2025-06-04 | 207.34 | 209.84 | 202.75 | 202.78 | -1.319% | 203,933 | +249.857% |
| 2025-06-03 | 199.97 | 206.39 | 198.09 | 205.49 | +2.755% | 174,532 | +245.243% |
| 2025-06-02 | 195.92 | 200.56 | 195.37 | 199.98 | +1.994% | 186,873 | +254.755% |
| 2025-05-30 | 193.99 | 197.51 | 187.00 | 196.07 | -0.512% | 314,824 | +261.830% |
| 2025-05-29 | 203.67 | 203.67 | 195.65 | 197.08 | -0.293% | 113,846 | +259.976% |
| 2025-05-28 | 200.52 | 202.58 | 195.08 | 197.66 | -1.274% | 174,115 | +258.919% |
| 2025-05-27 | 202.48 | 207.55 | 198.39 | 200.21 | +1.326% | 255,028 | +254.348% |
| 2025-05-23 | 198.00 | 200.15 | 194.88 | 197.59 | -3.156% | 252,209 | +259.047% |
| 2025-05-22 | 199.67 | 206.01 | 197.62 | 204.03 | +1.447% | 309,263 | +247.714% |
| 2025-05-21 | 203.02 | 209.25 | 198.70 | 201.12 | -2.624% | 194,855 | +252.745% |
| 2025-05-20 | 204.42 | 208.75 | 203.04 | 206.54 | +0.311% | 142,285 | +243.488% |
| 2025-05-19 | 201.37 | 207.64 | 200.01 | 205.90 | -2.264% | 213,754 | +244.556% |
| 2025-05-16 | 206.00 | 213.00 | 201.93 | 210.67 | +2.267% | 352,052 | +236.754% |
| 2025-05-15 | 199.03 | 206.57 | 196.38 | 206.00 | +1.478% | 288,182 | +244.388% |
| 2025-05-14 | 204.76 | 206.58 | 198.82 | 203.00 | -0.700% | 324,794 | +249.478% |
| 2025-05-13 | 205.69 | 209.31 | 203.86 | 204.43 | -0.098% | 384,958 | +247.033% |
| 2025-05-12 | 207.00 | 211.18 | 200.95 | 204.63 | +7.694% | 342,820 | +246.694% |
| 2025-05-09 | 190.09 | 195.56 | 185.49 | 190.01 | +0.801% | 319,179 | +273.370% |
| 2025-05-08 | 184.92 | 192.45 | 173.14 | 188.50 | +13.418% | 594,889 | +276.361% |
| 2025-05-07 | 164.25 | 166.84 | 158.63 | 166.20 | +0.563% | 282,681 | +326.859% |
| 2025-05-06 | 161.26 | 166.71 | 159.01 | 165.27 | 0.000% | 239,188 | +329.261% |
| 2025-05-05 | 162.20 | 167.34 | 160.77 | 165.27 | +0.885% | 332,166 | +329.261% |
| 2025-05-02 | 160.79 | 167.86 | 160.27 | 163.82 | +4.657% | 262,527 | +333.061% |
| 2025-05-01 | 154.60 | 160.79 | 149.72 | 156.53 | +6.585% | 320,927 | +353.229% |
| 2025-04-30 | 140.31 | 147.17 | 138.74 | 146.86 | +0.048% | 181,894 | +383.072% |
| 2025-04-29 | 147.46 | 149.63 | 144.85 | 146.79 | -1.218% | 130,674 | +383.303% |
| 2025-04-28 | 153.14 | 155.03 | 144.44 | 148.60 | -2.901% | 216,989 | +377.416% |
| 2025-04-25 | 147.23 | 154.57 | 147.03 | 153.04 | +2.746% | 179,046 | +363.565% |
| 2025-04-24 | 140.21 | 153.00 | 140.21 | 148.95 | +8.139% | 249,664 | +376.294% |
| 2025-04-23 | 138.21 | 146.19 | 136.28 | 137.74 | +5.621% | 299,122 | +415.057% |
| 2025-04-22 | 128.16 | 133.78 | 127.30 | 130.41 | +3.034% | 160,279 | +444.007% |
| 2025-04-21 | 125.92 | 127.48 | 123.59 | 126.57 | -2.240% | 136,968 | +460.512% |
| 2025-04-17 | 130.17 | 131.00 | 125.46 | 129.47 | -0.239% | 196,965 | +447.957% |
| 2025-04-16 | 131.82 | 134.94 | 125.19 | 129.78 | -6.120% | 290,540 | +446.648% |
| 2025-04-15 | 137.55 | 141.15 | 135.50 | 138.24 | +0.729% | 184,445 | +413.194% |
| 2025-04-14 | 138.05 | 143.46 | 132.74 | 137.24 | 0.000% | 378,575 | +416.934% |