Dark

SLAB
Silicon Laboratories Inc
stock NASDAQ

At Close

Dec 19, 2025 3:59:54 PM EST

135.09USD+0.442%(+0.60)401,684

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-134.49)0

After-hours

Dec 19, 2025 4:21:30 PM EST

135.67USD+0.433%(+0.58)51,299

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-19	135.3900	137.1000	134.3000	135.0300	+0.402%	401,684	0.000%
2025-12-18	134.0100	137.0600	133.6900	134.4900	+1.533%	318,467	+0.402%
2025-12-17	134.3700	140.0100	131.4600	132.4600	-1.399%	510,113	+1.940%
2025-12-16	134.3700	136.8000	133.3300	134.3400	-0.149%	279,762	+0.514%
2025-12-15	136.8000	138.0600	132.4150	134.5400	-1.356%	391,354	+0.364%
2025-12-12	142.0000	142.3600	135.4100	136.3900	-4.602%	343,380	-0.997%
2025-12-11	146.5200	146.5200	141.9850	142.9700	-1.975%	272,428	-5.554%
2025-12-10	141.0800	146.6199	139.8800	145.8500	+3.154%	290,399	-7.419%
2025-12-09	139.3600	142.7800	138.0500	141.3900	+1.522%	285,308	-4.498%
2025-12-08	142.4700	143.2900	138.0000	139.2700	-1.590%	269,095	-3.044%
2025-12-05	139.8000	142.9400	138.9100	141.5200	+2.004%	324,032	-4.586%
2025-12-04	137.4600	140.8900	136.9810	138.7400	+0.770%	363,997	-2.674%
2025-12-03	130.5900	137.9150	129.4500	137.6800	+6.407%	253,852	-1.925%
2025-12-02	127.7100	130.7900	127.0000	129.3900	+2.172%	244,232	+4.359%
2025-12-01	125.6400	127.3850	125.0600	126.6400	-0.737%	220,890	+6.625%
2025-11-28	126.2300	128.0700	125.8300	127.5800	+1.158%	136,286	+5.839%
2025-11-26	123.4100	126.6750	123.2100	126.1200	+2.121%	243,383	+7.065%
2025-11-25	121.3600	123.6200	120.3550	123.5000	+1.965%	212,327	+9.336%
2025-11-24	120.1300	123.8300	119.8100	121.1200	+0.165%	291,885	+11.484%
2025-11-21	116.4500	121.5200	115.5050	120.9200	+4.170%	359,882	+11.669%
2025-11-20	120.5300	121.5800	115.8050	116.0800	-1.619%	265,782	+16.325%
2025-11-19	116.6400	119.3050	116.6400	117.9900	+1.114%	315,487	+14.442%
2025-11-18	117.4600	118.9800	115.7250	116.6900	-0.622%	269,293	+15.717%
2025-11-17	120.6100	121.8900	116.2200	117.4200	-3.667%	196,559	+14.997%
2025-11-14	120.7100	123.3750	119.8100	121.8900	-1.463%	212,175	+10.780%
2025-11-13	126.8300	127.9300	122.7400	123.7000	-2.560%	273,841	+9.159%
2025-11-12	128.5100	130.2500	126.2800	126.9500	-0.517%	185,111	+6.365%
2025-11-11	130.5400	130.9000	125.5850	127.6100	-2.312%	335,413	+5.815%
2025-11-10	128.9500	131.5000	127.6900	130.6300	+3.330%	304,808	+3.368%
2025-11-07	128.0900	129.0850	124.4150	126.4200	-2.940%	303,690	+6.811%
2025-11-06	128.8200	133.0000	126.7600	130.2500	+0.571%	423,910	+3.670%
2025-11-05	127.2200	131.4200	124.0000	129.5100	+2.161%	392,951	+4.262%
2025-11-04	126.8000	127.9500	120.0300	126.7700	-0.930%	438,261	+6.516%
2025-11-03	130.5500	131.9600	126.3800	127.9600	-2.380%	493,269	+5.525%
2025-10-31	131.1400	132.6450	130.3400	131.0800	-0.501%	266,575	+3.013%
2025-10-30	131.9400	134.4800	130.8200	131.7400	-0.446%	214,113	+2.497%
2025-10-29	136.8900	137.1400	131.1250	132.3300	-3.260%	242,232	+2.040%
2025-10-28	134.9400	140.3700	132.8700	136.7900	+1.213%	290,784	-1.287%
2025-10-27	136.0200	136.9000	133.6600	135.1500	+0.022%	269,476	-0.089%
2025-10-24	137.1500	137.1500	134.2550	135.1200	+0.476%	167,962	-0.067%
2025-10-23	130.8100	135.0000	130.2400	134.4800	+1.979%	155,539	+0.409%
2025-10-22	131.1800	133.0400	129.5000	131.8700	-1.619%	325,708	+2.396%
2025-10-21	136.3500	136.5550	132.7450	134.0400	-2.502%	236,596	+0.739%
2025-10-20	137.7300	139.8825	133.5700	137.4800	+1.007%	224,297	-1.782%
2025-10-17	136.5000	137.8650	135.0100	136.1100	-1.212%	173,042	-0.793%
2025-10-16	138.3200	138.9400	134.9200	137.7800	+0.357%	214,790	-1.996%
2025-10-15	133.3100	137.3900	131.8100	137.2900	+4.970%	215,447	-1.646%
2025-10-14	125.1400	132.0000	125.1400	130.7900	+1.348%	224,856	+3.242%
2025-10-13	126.3300	130.0000	125.4500	129.0500	+5.623%	218,687	+4.634%
2025-10-10	133.7800	134.0450	121.7500	122.1800	-8.862%	417,365	+10.517%
2025-10-09	134.9900	135.5900	131.8400	134.0600	-0.630%	150,152	+0.724%
2025-10-08	132.0000	135.8550	131.0900	134.9100	+2.445%	193,286	+0.089%
2025-10-07	135.9000	136.9000	131.1000	131.6900	-2.546%	189,032	+2.536%
2025-10-06	137.4400	137.4400	133.6400	135.1300	+0.633%	283,832	-0.074%
2025-10-03	134.4800	137.2499	133.5600	134.2800	+0.562%	205,241	+0.559%
2025-10-02	132.5100	134.1399	131.2650	133.5300	+2.095%	175,928	+1.123%
2025-10-01	129.5300	131.5800	129.0000	130.7900	-0.259%	209,727	+3.242%
2025-09-30	129.6900	131.4800	128.7900	131.1300	+1.746%	239,096	+2.974%
2025-09-29	131.7000	131.8800	128.5900	128.8800	-1.347%	251,658	+4.772%
2025-09-26	130.1400	134.4000	128.7000	130.6400	+0.446%	310,752	+3.360%
2025-09-25	130.0900	131.1000	128.1500	130.0600	-1.470%	168,756	+3.821%
2025-09-24	133.2700	133.9200	131.2029	132.0000	-1.131%	197,941	+2.295%
2025-09-23	137.1400	138.0100	133.3700	133.5100	-2.540%	264,516	+1.138%
2025-09-22	137.4400	139.0300	136.4900	136.9900	-0.139%	174,508	-1.431%
2025-09-19	141.1000	141.3200	136.8500	137.1800	-2.909%	507,240	-1.567%
2025-09-18	139.9900	143.4600	139.9500	141.2900	+3.760%	320,457	-4.431%
2025-09-17	134.5000	141.0050	133.0650	136.1700	+1.234%	245,386	-0.837%
2025-09-16	135.2700	135.8700	132.5000	134.5100	-0.015%	183,825	+0.387%
2025-09-15	135.0000	136.1600	134.2000	134.5300	+0.561%	138,647	+0.372%
2025-09-12	135.8600	135.8600	132.9350	133.7800	-1.284%	149,984	+0.934%
2025-09-11	133.4900	135.6600	133.0850	135.5200	+2.496%	197,452	-0.362%
2025-09-10	136.0000	136.5700	131.8100	132.2200	-2.464%	200,160	+2.125%
2025-09-09	134.7600	136.3000	133.7050	135.5600	+0.594%	198,638	-0.391%
2025-09-08	136.5700	136.5700	134.0300	134.7600	-0.531%	148,624	+0.200%
2025-09-05	136.9000	138.5500	134.6200	135.4800	+0.415%	177,018	-0.332%
2025-09-04	130.4000	135.0000	129.4600	134.9200	+2.969%	173,651	+0.082%
2025-09-03	130.2100	131.3500	129.2400	131.0300	+0.568%	307,176	+3.053%
2025-09-02	130.0000	131.5050	127.4100	130.2900	-3.022%	369,773	+3.638%
2025-08-29	137.1700	137.1700	133.4200	134.3500	-2.252%	250,212	+0.506%
2025-08-28	140.6100	141.7550	137.3800	137.4450	-1.586%	243,242	-1.757%
2025-08-27	140.9000	141.5950	139.1700	139.6600	-1.516%	259,687	-3.315%
2025-08-26	143.1800	144.4400	141.7000	141.8100	-0.288%	425,018	-4.781%
2025-08-25	144.5100	145.1300	142.1100	142.2200	-1.998%	244,532	-5.056%
2025-08-22	136.0000	145.7800	135.8250	145.1200	+7.480%	548,218	-6.953%
2025-08-21	133.1000	135.5100	132.2650	135.0200	+0.942%	208,987	+0.007%
2025-08-20	131.7400	134.2300	128.9600	133.7600	+0.943%	218,218	+0.949%
2025-08-19	132.1800	133.6400	131.8055	132.5100	+0.166%	275,923	+1.902%
2025-08-18	130.9800	132.9400	130.4300	132.2900	+1.240%	174,033	+2.071%
2025-08-15	133.0600	133.2200	129.3600	130.6700	-1.855%	290,049	+3.337%
2025-08-14	131.7000	133.4500	129.9000	133.1400	-1.121%	375,539	+1.420%
2025-08-13	131.7000	134.9300	128.9600	134.6500	+2.888%	430,811	+0.282%
2025-08-12	126.0000	131.2600	124.8050	130.8700	+4.847%	433,050	+3.179%
2025-08-11	125.6800	127.4750	124.3900	124.8200	-0.478%	359,964	+8.180%
2025-08-08	124.5600	127.0900	122.3500	125.4200	+0.877%	306,584	+7.662%
2025-08-07	126.0900	126.2600	121.3300	124.3300	+0.461%	386,365	+8.606%
2025-08-06	124.5700	124.5700	120.4550	123.7600	-2.367%	499,733	+9.106%
2025-08-05	134.3700	134.3700	119.5900	126.7600	-5.084%	1,071,523	+6.524%
2025-08-04	130.6700	133.8100	128.1900	133.5500	+3.712%	459,084	+1.108%
2025-08-01	128.2400	130.3400	126.2300	128.7700	-2.277%	477,561	+4.861%
2025-07-31	133.3300	134.6000	129.5400	131.7700	-2.717%	342,555	+2.474%
2025-07-30	138.5100	138.7800	133.8050	135.4500	-1.218%	271,763	-0.310%
2025-07-29	137.9400	139.3000	136.6500	137.1200	+0.668%	284,623	-1.524%
2025-07-28	136.1200	137.3300	134.4100	136.2100	+1.271%	422,083	-0.866%
2025-07-25	135.6800	135.6800	132.6200	134.5000	-0.994%	383,336	+0.394%
2025-07-24	138.1900	138.1900	135.2400	135.8500	-2.791%	454,009	-0.604%
2025-07-23	141.9300	141.9300	138.3800	139.7500	-1.875%	335,667	-3.377%
2025-07-22	145.0700	146.8750	141.0368	142.4200	-2.719%	462,550	-5.189%
2025-07-21	151.2000	152.6700	146.3600	146.4000	-2.159%	361,295	-7.766%
2025-07-18	147.2700	149.9500	144.4050	149.6300	+2.916%	559,620	-9.757%
2025-07-17	140.4400	146.5100	138.3498	145.3900	+3.429%	505,049	-7.126%
2025-07-16	137.3600	140.6100	135.9100	140.5700	+1.973%	405,419	-3.941%
2025-07-15	141.6000	142.1500	137.5800	137.8500	-1.501%	382,863	-2.046%
2025-07-14	140.8100	140.9650	137.2200	139.9500	-1.796%	360,858	-3.516%
2025-07-11	141.0400	144.7500	140.8950	142.5100	-0.196%	393,013	-5.249%
2025-07-10	142.1200	145.7350	141.2800	142.7900	+1.040%	342,536	-5.435%
2025-07-09	140.2500	141.8100	139.1100	141.3200	+0.828%	488,690	-4.451%
2025-07-08	142.4200	145.7000	139.4050	140.1600	+0.293%	1,050,308	-3.660%
2025-07-07	151.9500	151.9500	139.5300	139.7500	-8.946%	826,509	-3.377%
2025-07-03	153.3400	153.7050	152.3400	153.4800	+0.511%	261,767	-12.021%
2025-07-02	148.6400	152.7100	148.6400	152.7000	+2.580%	397,651	-11.572%
2025-07-01	145.7600	151.9400	144.3300	148.8600	+1.018%	436,793	-9.291%
2025-06-30	148.2600	148.2600	146.1355	147.3600	-0.331%	352,299	-8.367%
2025-06-27	148.5300	148.9500	146.0050	147.8500	-0.525%	400,124	-8.671%
2025-06-26	149.7000	150.2500	147.8900	148.6300	+0.013%	368,660	-9.150%
2025-06-25	148.6100	148.6500	146.0300	148.6100	+0.358%	308,561	-9.138%
2025-06-24	144.0400	148.7100	143.3400	148.0800	+3.989%	403,362	-8.813%
2025-06-23	140.6300	143.2000	139.0300	142.4000	+0.778%	353,989	-5.176%
2025-06-20	142.4500	142.4500	138.8300	141.3000	+0.199%	538,902	-4.437%
2025-06-18	141.5000	143.8199	139.8000	141.0200	-0.557%	496,118	-4.248%
2025-06-17	142.7100	144.5250	141.6101	141.8100	-0.991%	240,257	-4.781%
2025-06-16	140.3500	145.2800	139.9900	143.2300	+3.888%	435,237	-5.725%
2025-06-13	139.3400	141.7150	137.0600	137.8700	-2.310%	543,180	-2.060%
2025-06-12	134.7000	141.5799	134.7000	141.1300	+3.453%	710,462	-4.322%
2025-06-11	140.4600	141.9600	135.7100	136.4200	-1.828%	361,437	-1.019%
2025-06-10	135.6600	140.0300	135.6600	138.9600	+2.949%	525,534	-2.828%
2025-06-09	127.1900	135.8400	126.9800	134.9800	+6.619%	510,404	+0.037%
2025-06-06	126.3200	127.4550	125.4550	126.6000	+2.138%	308,306	+6.659%
2025-06-05	126.0000	126.6800	123.5500	123.9500	-1.101%	229,507	+8.939%
2025-06-04	126.0000	127.0300	123.7978	125.3300	+0.168%	333,248	+7.740%
2025-06-03	122.4100	126.0000	121.5600	125.1200	+2.457%	255,703	+7.920%
2025-06-02	120.4500	122.2600	119.6600	122.1200	+1.319%	247,300	+10.572%
2025-05-30	122.3200	122.9200	118.1750	120.5300	-2.626%	298,144	+12.030%
2025-05-29	125.0900	125.5000	122.3700	123.7800	+0.300%	253,813	+9.089%
2025-05-28	125.9200	125.9200	122.9400	123.4100	-1.571%	168,580	+9.416%
2025-05-27	124.6700	126.2500	122.4600	125.3800	+3.253%	318,978	+7.697%
2025-05-23	119.0000	122.0500	118.1900	121.4300	-1.075%	265,583	+11.200%
2025-05-22	124.9600	127.0350	122.7300	122.7500	-1.690%	256,618	+10.004%
2025-05-21	126.0900	129.9450	124.4200	124.8600	-2.833%	294,830	+8.145%
2025-05-20	126.4900	129.0800	125.9500	128.5000	+0.587%	391,798	+5.082%
2025-05-19	128.6600	129.8700	125.9800	127.7500	-2.600%	325,519	+5.699%
2025-05-16	131.2000	132.0500	127.4950	131.1600	-1.509%	513,274	+2.951%
2025-05-15	131.4300	133.8300	130.1300	133.1700	+0.150%	448,741	+1.397%
2025-05-14	133.5700	135.1900	129.7500	132.9700	-0.434%	446,902	+1.549%
2025-05-13	130.0000	133.9199	126.4975	133.5500	+5.732%	575,705	+1.108%
2025-05-12	125.0000	127.8200	124.1100	126.3100	+7.911%	758,813	+6.904%
2025-05-09	112.7800	117.6700	112.7800	117.0500	+5.384%	306,145	+15.361%
2025-05-08	111.0000	112.7000	109.7700	111.0700	+2.199%	281,323	+21.572%
2025-05-07	107.6900	108.8400	106.0100	108.6800	+1.846%	226,535	+24.245%
2025-05-06	104.4500	107.6500	102.8200	106.7100	-0.280%	337,001	+26.539%
2025-05-05	105.3800	108.4000	102.2700	107.0100	-0.233%	251,212	+26.184%
2025-05-02	106.5500	108.9800	105.8800	107.2600	+3.703%	260,495	+25.890%
2025-05-01	102.5900	105.0200	100.8700	103.4300	+1.641%	409,906	+30.552%
2025-04-30	98.9900	102.1800	97.7650	101.7600	+0.039%	455,582	+32.695%
2025-04-29	99.4000	103.6100	99.4000	101.7200	-0.877%	266,557	+32.747%
2025-04-28	102.5500	104.6225	100.9700	102.6200	-0.136%	201,591	+31.583%
2025-04-25	101.9800	103.7000	101.2550	102.7600	-1.078%	319,629	+31.403%
2025-04-24	98.4700	104.2700	98.2100	103.8800	+8.062%	398,458	+29.987%
2025-04-23	99.4200	101.7200	96.1300	96.1300	+1.919%	420,770	+40.466%
2025-04-22	92.2000	95.1700	90.1700	94.3200	+4.302%	661,042	+43.162%
2025-04-21	88.3000	90.5850	87.7250	90.4300	-0.077%	944,437	+49.320%
2025-04-17	89.5700	91.0200	89.0600	90.5000	+0.556%	545,411	+49.204%
2025-04-16	88.1800	90.1600	86.5850	90.0000	-1.747%	348,760	+50.033%
2025-04-15	91.1200	92.5800	90.4900	91.6000	+0.329%	305,441	+47.413%
2025-04-14	93.3900	93.4600	88.7800	91.3000	+1.648%	389,037	+47.897%
2025-04-11	87.2000	90.4400	84.0508	89.8200	+1.848%	564,938	+50.334%
2025-04-10	93.2200	93.5200	84.3300	88.1900	-11.287%	865,142	+53.113%
2025-04-09	86.6500	101.1850	82.8200	99.4100	+15.365%	1,632,053	+35.831%
2025-04-08	94.8600	96.4600	84.1300	86.1700	-5.505%	545,259	+56.702%
2025-04-07	88.1100	98.5100	86.5090	91.1900	-0.967%	759,116	+48.075%
2025-04-04	93.6100	96.2300	89.0500	92.0800	-7.103%	507,116	+46.644%
2025-04-03	109.8900	110.8100	98.8100	99.1200	-15.086%	319,113	+36.229%
2025-04-02	111.7600	117.7850	111.7600	116.7300	+2.206%	447,843	+15.677%
2025-04-01	112.2300	114.6400	110.3300	114.2100	+1.457%	466,100	+18.230%
2025-03-31	111.7800	114.0500	109.9100	112.5700	-0.407%	516,296	+19.952%
2025-03-28	118.3200	119.1050	110.3400	113.0300	-5.470%	340,788	+19.464%
2025-03-27	121.3000	122.3100	118.1700	119.5700	-1.483%	300,504	+12.930%
2025-03-26	122.8100	123.0200	119.0500	121.3700	-1.349%	349,750	+11.255%
2025-03-25	123.0900	126.4600	122.6600	123.0300	-1.804%	299,043	+9.754%
2025-03-24	127.0600	127.5200	123.3100	125.2900	+1.392%	192,290	+7.774%
2025-03-21	122.4100	124.2800	120.6800	123.5700	-0.978%	385,385	+9.274%
2025-03-20	123.8200	125.5800	123.3400	124.7900	-0.779%	227,927	+8.206%
2025-03-19	125.0200	128.3000	123.5150	125.7700	+0.423%	355,764	+7.363%
2025-03-18	124.0500	125.8700	123.2700	125.2400	-1.121%	219,316	+7.817%
2025-03-17	123.7400	128.1400	123.6900	126.6600	+1.940%	231,795	+6.608%
2025-03-14	124.1100	125.9700	121.5800	124.2500	+2.703%	233,974	+8.676%
2025-03-13	121.3100	123.6950	119.2900	120.9800	-0.575%	319,750	+11.613%
2025-03-12	126.1500	128.9350	121.5350	121.6800	-1.712%	650,837	+10.971%
2025-03-11	133.3200	133.3200	122.2150	123.8000	-7.481%	619,906	+9.071%
2025-03-10	135.7200	137.3700	133.3300	133.8100	-3.512%	429,428	+0.912%
2025-03-07	136.0500	139.2700	132.9000	138.6800	+2.620%	231,413	-2.632%
2025-03-06	133.9300	138.2700	132.9300	135.1400	-1.300%	288,400	-0.081%
2025-03-05	135.2900	137.0100	132.3250	136.9200	+2.210%	418,692	-1.380%
2025-03-04	133.1100	136.8500	129.8000	133.9600	0.000%	393,242	+0.799%
2025-03-03	140.7100	141.2450	133.0800	133.9600	-4.519%	287,494	+0.799%
2025-02-28	135.4100	140.5500	133.2900	140.3000	+3.177%	530,222	-3.756%
2025-02-27	143.0000	144.0300	134.6550	135.9800	-4.703%	330,157	-0.699%
2025-02-26	144.4800	146.9750	141.2400	142.6900	-1.109%	499,115	-5.368%
2025-02-25	150.8200	150.8200	143.5900	144.2900	-4.715%	277,964	-6.418%
2025-02-24	155.3900	155.8900	151.3500	151.4300	-2.511%	350,159	-10.830%
2025-02-21	160.0000	160.0000	154.3850	155.3300	-2.124%	375,721	-13.069%
2025-02-20	156.5500	158.7600	154.5000	158.7000	+1.731%	293,542	-14.915%
2025-02-19	153.2600	157.4500	149.8100	156.0000	+1.411%	373,688	-13.442%
2025-02-18	150.0000	154.7750	147.0750	153.8300	+2.869%	452,336	-12.221%
2025-02-14	151.1700	151.8600	148.5400	149.5400	-0.598%	256,126	-9.703%
2025-02-13	151.0000	152.0000	147.0700	150.4400	-0.186%	266,045	-10.243%
2025-02-12	145.3500	150.8600	144.1600	150.7200	+2.045%	302,279	-10.410%
2025-02-11	145.2800	149.6250	143.2100	147.7000	+0.898%	383,872	-8.578%
2025-02-10	143.3500	146.9700	138.8150	146.3850	+2.611%	555,739	-7.757%
2025-02-07	148.1500	148.4700	140.8150	142.6600	-3.216%	406,858	-5.348%
2025-02-06	149.0000	150.0000	145.6800	147.4000	-1.114%	599,873	-8.392%
2025-02-05	141.5800	149.0800	138.5200	149.0600	+9.122%	793,611	-9.412%
2025-02-04	131.7400	142.7400	129.2700	136.6000	+1.343%	625,123	-1.149%
2025-02-03	132.0600	137.2100	129.6700	134.7900	-0.590%	809,472	+0.178%
2025-01-31	135.9300	139.9200	134.5900	135.5900	-0.081%	371,745	-0.413%
2025-01-30	134.2400	136.9000	131.4600	135.7000	+1.915%	265,852	-0.494%
2025-01-29	133.1300	135.3400	131.7500	133.1500	+0.150%	224,413	+1.412%
2025-01-28	132.0200	133.6425	128.9100	132.9500	+0.628%	176,828	+1.564%
2025-01-27	132.7100	136.2050	130.3800	132.1200	-2.516%	338,638	+2.203%
2025-01-24	141.0500	141.0500	134.8700	135.5300	-4.226%	238,548	-0.369%
2025-01-23	137.2000	141.8550	136.0000	141.5100	+1.086%	324,987	-4.579%
2025-01-22	137.1900	141.5400	137.1900	139.9900	+2.752%	369,130	-3.543%
2025-01-21	134.9800	139.0000	134.7750	136.2400	+1.106%	261,466	-0.888%
2025-01-17	136.4700	137.1100	134.5300	134.7500	+1.698%	342,408	+0.208%
2025-01-16	139.0000	139.3000	132.3500	132.5000	-3.720%	284,175	+1.909%
2025-01-15	136.2000	138.9100	135.9000	137.6200	+3.326%	230,628	-1.882%
2025-01-14	134.6100	135.1500	132.4800	133.1900	-0.098%	375,299	+1.381%
2025-01-13	130.8200	133.8700	129.5100	133.3200	+0.173%	324,379	+1.283%
2025-01-10	124.6800	134.0550	123.7400	133.0900	+3.936%	439,823	+1.458%
2025-01-08	127.6700	128.2200	125.0100	128.0500	-0.829%	220,397	+5.451%
2025-01-07	132.7100	134.8100	128.0600	129.1200	-2.041%	310,221	+4.577%
2025-01-06	129.7600	135.9300	129.7600	131.8100	+3.251%	247,045	+2.443%
2025-01-03	125.5100	128.4300	124.8300	127.6600	+2.087%	202,748	+5.773%
2025-01-02	125.5600	128.9200	124.2600	125.0500	+0.668%	258,781	+7.981%
2024-12-31	125.5200	126.4800	123.7800	124.2200	-0.513%	144,966	+8.702%
2024-12-30	126.9800	126.9800	123.1701	124.8600	-2.285%	189,850	+8.145%
2024-12-27	128.9900	129.4000	126.0900	127.7800	-1.290%	185,830	+5.674%
2024-12-26	127.8300	130.7200	127.0600	129.4500	+0.357%	209,800	+4.311%
2024-12-24	127.4400	129.0700	125.3334	128.9900	+1.993%	106,207	+4.683%
2024-12-23	125.0000	127.7300	124.7450	126.4700	+1.176%	281,993	+6.768%
2024-12-20	122.1400	128.7800	122.1400	125.0000	+0.945%	665,834	+8.024%
2024-12-19	123.4900	125.0600	120.4501	123.8300	+0.822%	267,393	+9.045%
2024-12-18	130.5800	133.5900	121.6500	122.8200	-4.761%	430,308	+9.941%
2024-12-17	130.1700	131.0000	127.2500	128.9600	-1.647%	246,349	+4.707%
2024-12-16	128.0000	131.7400	125.9600	131.1200	+2.278%	268,086	+2.982%
2024-12-13	129.3200	131.2800	126.9500	128.2000	-0.334%	355,267	+5.328%
2024-12-12	128.1800	128.9700	124.9447	128.6300	-0.387%	245,999	+4.976%
2024-12-11	125.0000	130.6700	124.1550	129.1300	+4.618%	290,719	+4.569%
2024-12-10	124.7100	124.9400	119.1300	123.4300	-0.700%	314,589	+9.398%
2024-12-09	117.6000	125.2250	117.4800	124.3000	+6.778%	367,065	+8.632%
2024-12-06	110.9800	116.6600	109.8600	116.4100	+6.049%	241,370	+15.995%
2024-12-05	112.2100	113.1200	108.7950	109.7700	-1.587%	176,887	+23.012%
2024-12-04	113.4700	113.7600	111.3100	111.5400	-0.579%	211,682	+21.060%
2024-12-03	114.6000	115.3800	111.2600	112.1900	-2.782%	611,784	+20.358%
2024-12-02	110.7000	115.4800	110.5700	115.4000	+4.293%	256,414	+17.010%
2024-11-29	109.5900	111.5100	108.2000	110.6500	+1.719%	112,800	+22.033%
2024-11-27	107.6300	109.3200	105.4000	108.7800	+1.068%	293,688	+24.131%
2024-11-26	112.5400	114.3250	106.7900	107.6300	-3.953%	316,805	+25.458%
2024-11-25	108.6600	114.7300	107.5350	112.0600	+5.448%	454,378	+20.498%
2024-11-22	103.3100	106.4200	103.2700	106.2700	+2.736%	263,222	+27.063%
2024-11-21	102.7400	104.2900	101.4800	103.4400	+1.861%	194,326	+30.539%
2024-11-20	97.3500	101.9800	97.3250	101.5500	+3.201%	235,134	+32.969%
2024-11-19	99.6100	100.2950	97.7600	98.4000	-2.294%	161,563	+37.226%
2024-11-18	100.6700	101.4800	99.7400	100.7100	+0.239%	214,470	+34.078%
2024-11-15	104.2900	104.2900	99.1600	100.4700	-4.187%	372,709	+34.398%
2024-11-14	106.0800	107.5825	103.5850	104.8600	-0.954%	207,260	+28.772%
2024-11-13	105.3200	106.3100	104.7050	105.8700	+0.675%	401,335	+27.543%
2024-11-12	107.7200	108.4300	103.8900	105.1600	-2.971%	291,111	+28.404%
2024-11-11	112.6200	112.6200	106.7500	108.3800	-3.318%	257,748	+24.589%
2024-11-08	112.2600	112.3900	111.0800	112.1000	-1.364%	202,888	+20.455%
2024-11-07	116.1000	116.5450	112.6100	113.6500	-1.772%	282,357	+18.812%
2024-11-06	111.0800	117.4000	107.0300	115.7000	+10.760%	681,460	+16.707%
2024-11-05	96.6000	110.9500	96.6000	104.4600	-0.267%	963,580	+29.265%
2024-11-04	105.2700	106.8200	104.0100	104.7400	-1.403%	409,199	+28.919%
2024-11-01	104.7000	107.8700	104.5250	106.2300	+2.282%	388,467	+27.111%
2024-10-31	111.6700	111.6700	103.7500	103.8600	-7.127%	327,580	+30.012%
2024-10-30	115.1700	116.0900	111.7400	111.8300	-4.995%	197,417	+20.746%
2024-10-29	114.7200	117.8700	114.2350	117.7100	+2.259%	172,243	+14.714%
2024-10-28	114.4200	116.0000	113.8900	115.1100	+1.249%	123,740	+17.305%
2024-10-25	114.3800	115.9900	113.4400	113.6900	+0.265%	125,216	+18.770%
2024-10-24	111.3300	113.6500	109.0800	113.3900	+2.541%	205,210	+19.085%
2024-10-23	111.8800	113.6200	108.5700	110.5800	-1.127%	239,853	+22.111%
2024-10-22	113.2000	113.2000	111.1550	111.8400	-1.722%	119,504	+20.735%
2024-10-21	115.7300	115.7300	111.5500	113.8000	-2.410%	267,225	+18.656%
2024-10-18	117.2000	117.2000	114.2100	116.6100	+0.439%	216,300	+15.796%
2024-10-17	117.6200	117.6200	115.4900	116.1000	+0.724%	111,223	+16.305%
2024-10-16	116.4900	116.4900	113.5300	115.2650	+0.959%	193,229	+17.147%
2024-10-15	115.6000	118.1250	113.2100	114.1700	-1.950%	312,569	+18.271%
2024-10-14	115.9500	116.7800	115.0700	116.4400	+0.814%	123,379	+15.965%
2024-10-11	110.9400	116.2500	110.9400	115.5000	+2.987%	131,719	+16.909%
2024-10-10	111.3200	112.9450	109.8100	112.1500	-1.224%	223,409	+20.401%
2024-10-09	113.0200	114.5150	112.2550	113.5400	+0.505%	91,858	+18.927%
2024-10-08	113.8700	114.4900	112.0200	112.9700	-1.353%	111,241	+19.527%
2024-10-07	115.3000	116.2658	113.1400	114.5200	-1.767%	104,137	+17.910%
2024-10-04	117.7800	118.7000	116.0000	116.5800	+2.443%	202,286	+15.826%
2024-10-03	113.7300	115.5900	112.4400	113.8000	-1.207%	213,890	+18.656%
2024-10-02	112.7000	117.1300	111.4400	115.1900	+2.209%	141,540	+17.224%
2024-10-01	114.8700	115.1900	111.5500	112.7000	-2.483%	186,378	+19.814%
2024-09-30	114.6900	116.5900	113.6950	115.5700	-0.824%	275,255	+16.838%
2024-09-27	119.7200	119.7200	116.1500	116.5300	-1.145%	154,513	+15.876%
2024-09-26	113.2600	118.2200	111.5300	117.8800	+3.322%	465,079	+14.549%
2024-09-25	112.4100	115.0200	111.4793	114.0900	+0.831%	259,577	+18.354%
2024-09-24	113.4100	114.5900	110.8800	113.1500	+1.607%	241,200	+19.337%
2024-09-23	112.6000	112.6000	109.9500	111.3600	-0.358%	208,533	+21.255%
2024-09-20	113.6400	113.6500	110.5100	111.7600	-2.282%	479,459	+20.821%
2024-09-19	116.3500	116.8400	113.7050	114.3700	+3.231%	218,234	+18.064%
2024-09-18	111.6800	115.3324	110.0750	110.7900	-0.797%	214,363	+21.879%
2024-09-17	112.3600	113.6900	110.8400	111.6800	+1.472%	141,677	+20.908%
2024-09-16	109.5100	110.6900	107.4700	110.0600	-0.623%	154,697	+22.688%
2024-09-13	108.8100	111.9200	108.3600	110.7500	+3.669%	233,766	+21.923%
2024-09-12	107.8600	108.1950	104.7000	106.8300	-0.955%	222,348	+26.397%
2024-09-11	106.7900	108.0400	103.6500	107.8600	+1.334%	385,771	+25.190%
2024-09-10	105.7100	106.9800	103.6200	106.4400	+0.853%	160,962	+26.860%
2024-09-09	105.6900	108.8000	104.4650	105.5400	+0.009%	211,605	+27.942%
2024-09-06	107.9000	108.4100	104.8500	105.5300	-3.086%	169,678	+27.954%
2024-09-05	106.0600	111.2100	105.3000	108.8900	+2.033%	247,153	+24.006%
2024-09-04	105.8400	108.6300	104.8800	106.7200	+0.357%	153,809	+26.527%
2024-09-03	115.0000	115.0350	106.0500	106.3400	-10.163%	373,136	+26.979%
2024-08-30	120.8700	120.8900	117.9550	118.3700	-0.244%	529,414	+14.075%
2024-08-29	115.3800	120.5699	114.7900	118.6600	+3.987%	199,533	+13.796%
2024-08-28	118.2600	119.0000	114.0000	114.1100	-3.501%	284,532	+18.333%
2024-08-27	117.1100	118.4300	115.5000	118.2500	-0.346%	287,775	+14.190%
2024-08-26	119.3200	121.3100	118.2000	118.6600	+0.287%	348,799	+13.796%
2024-08-23	114.3900	120.2450	113.6500	118.3200	+4.615%	311,045	+14.123%
2024-08-22	113.6900	114.4500	111.3084	113.1000	-0.484%	352,614	+19.390%
2024-08-21	109.3300	113.7200	108.7200	113.6500	+4.727%	209,651	+18.812%
2024-08-20	107.5500	108.9200	105.9400	108.5200	+0.902%	306,796	+24.429%
2024-08-19	104.2200	107.6700	103.2425	107.5500	+3.116%	181,630	+25.551%
2024-08-16	103.2500	106.3900	103.2500	104.3000	-0.115%	172,176	+29.463%
2024-08-15	101.4600	105.2008	101.1956	104.4200	+6.703%	231,267	+29.314%
2024-08-14	102.2400	102.9400	97.4900	97.8600	-3.281%	266,033	+37.983%
2024-08-13	99.7600	101.9700	98.8000	101.1800	+2.669%	180,517	+33.455%
2024-08-12	100.3500	102.4500	97.3700	98.5500	-0.905%	249,273	+37.017%
2024-08-09	100.0000	100.0750	97.5800	99.4500	-1.212%	334,087	+35.777%
2024-08-08	96.9200	100.8250	95.4150	100.6700	+6.744%	205,451	+34.131%
2024-08-07	103.5300	103.5300	94.0000	94.3100	-5.944%	318,484	+43.177%
2024-08-06	101.8200	103.2600	100.0200	100.2700	-0.792%	243,049	+34.666%
2024-08-05	98.6300	103.2450	98.2100	101.0700	-2.967%	295,151	+33.600%
2024-08-02	107.1600	107.2200	102.6700	104.1600	-6.825%	346,811	+29.637%
2024-08-01	118.2300	119.8500	110.0000	111.7900	-6.942%	275,663	+20.789%
2024-07-31	118.3800	122.3000	117.1500	120.1300	+3.623%	287,415	+12.403%
2024-07-30	120.5300	121.1800	115.7300	115.9300	-3.247%	269,711	+16.475%
2024-07-29	121.1600	123.3700	119.6150	119.8200	-0.416%	243,808	+12.694%
2024-07-26	120.4200	121.3100	116.1100	120.3200	+3.182%	366,503	+12.226%
2024-07-25	115.2400	120.0000	111.4300	116.6100	+1.022%	659,168	+15.796%
2024-07-24	121.3000	124.0400	113.0550	115.4300	-0.697%	613,747	+16.980%
2024-07-23	115.4700	117.5800	114.6300	116.2400	-0.531%	628,661	+16.165%
2024-07-22	112.5900	117.9300	112.3400	116.8600	+5.919%	547,780	+15.549%
2024-07-19	114.2000	114.2000	108.9500	110.3300	-3.355%	353,774	+22.387%
2024-07-18	119.5400	121.1700	112.1850	114.1600	-4.188%	318,759	+18.281%
2024-07-17	122.8300	124.0650	118.6450	119.1500	-4.756%	412,503	+13.328%
2024-07-16	124.1100	126.2700	123.0900	125.1000	+2.189%	240,676	+7.938%
2024-07-15	121.0300	124.6500	119.2700	122.4200	+1.007%	472,994	+10.301%
2024-07-12	121.0100	124.9100	120.6450	121.2000	+2.072%	184,661	+11.411%
2024-07-11	120.6000	122.0000	118.6600	118.7400	+0.969%	222,789	+13.719%
2024-07-10	115.6700	118.4150	115.4300	117.6000	+2.403%	303,501	+14.821%
2024-07-09	115.0200	116.1600	111.9400	114.8400	-0.269%	271,204	+17.581%
2024-07-08	113.8300	117.5600	113.8300	115.1500	+2.611%	255,956	+17.264%
2024-07-05	111.6200	112.9400	110.2000	112.2200	+0.718%	164,483	+20.326%
2024-07-03	111.7100	112.5900	110.5600	111.4200	+0.460%	144,175	+21.190%
2024-07-02	109.8100	111.6500	109.3000	110.9100	+1.352%	226,272	+21.747%