SLAB
Silicon Laboratories Inc
stockNASDAQ
At CloseOct 2, 2026 3:59:53 PM EDT
222.76USD+0.110%(+0.25)304,274
SLAB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 223.00 | 223.50 | 222.24 | 222.76 | +0.112% | 304,274 | 0.000% |
| 2026-10-01 | 221.53 | 222.92 | 221.49 | 222.51 | +0.420% | 382,129 | +0.112% |
| 2026-09-30 | 221.90 | 221.94 | 221.32 | 221.58 | +0.185% | 279,136 | +0.533% |
| 2026-09-29 | 221.12 | 221.58 | 221.03 | 221.17 | +0.063% | 453,313 | +0.719% |
| 2026-09-28 | 221.59 | 221.80 | 220.78 | 221.03 | -0.095% | 140,348 | +0.783% |
| 2026-09-25 | 221.30 | 221.59 | 220.94 | 221.24 | -0.063% | 161,773 | +0.687% |
| 2026-09-24 | 221.70 | 222.17 | 221.15 | 221.38 | +0.059% | 434,174 | +0.623% |
| 2026-09-23 | 221.97 | 222.36 | 221.09 | 221.25 | -0.324% | 202,203 | +0.682% |
| 2026-09-22 | 221.00 | 222.15 | 220.75 | 221.97 | +0.498% | 166,188 | +0.356% |
| 2026-09-21 | 221.00 | 221.04 | 220.28 | 220.87 | +0.168% | 469,787 | +0.856% |
| 2026-09-18 | 219.86 | 220.60 | 219.81 | 220.50 | +0.364% | 374,023 | +1.025% |
| 2026-09-17 | 220.12 | 220.24 | 219.48 | 219.70 | -0.005% | 192,671 | +1.393% |
| 2026-09-16 | 220.00 | 220.45 | 219.57 | 219.71 | -0.118% | 166,429 | +1.388% |
| 2026-09-15 | 219.30 | 220.03 | 219.20 | 219.97 | +0.315% | 232,750 | +1.268% |
| 2026-09-14 | 219.25 | 219.96 | 219.00 | 219.28 | -0.477% | 315,019 | +1.587% |
| 2026-09-11 | 219.36 | 220.51 | 219.10 | 220.33 | +0.538% | 126,546 | +1.103% |
| 2026-09-10 | 219.81 | 219.84 | 216.88 | 219.15 | -0.305% | 503,700 | +1.647% |
| 2026-09-09 | 220.30 | 220.30 | 219.20 | 219.82 | -0.082% | 169,818 | +1.337% |
| 2026-09-08 | 221.00 | 221.00 | 219.92 | 220.00 | -0.263% | 206,713 | +1.255% |
| 2026-09-04 | 222.49 | 222.49 | 219.94 | 220.58 | -0.059% | 346,881 | +0.988% |
| 2026-09-03 | 220.00 | 220.83 | 220.00 | 220.71 | +0.218% | 362,685 | +0.929% |
| 2026-09-02 | 219.00 | 220.46 | 219.00 | 220.23 | +0.507% | 610,488 | +1.149% |
| 2026-09-01 | 218.63 | 219.33 | 218.63 | 219.12 | +0.032% | 324,669 | +1.661% |
| 2026-08-31 | 218.98 | 219.20 | 218.19 | 219.05 | +0.233% | 429,522 | +1.694% |
| 2026-08-28 | 219.20 | 219.20 | 218.48 | 218.54 | -0.187% | 246,465 | +1.931% |
| 2026-08-27 | 218.70 | 219.06 | 218.45 | 218.95 | +0.055% | 206,426 | +1.740% |
| 2026-08-26 | 218.49 | 219.10 | 218.26 | 218.83 | +0.211% | 152,845 | +1.796% |
| 2026-08-25 | 218.26 | 218.65 | 217.84 | 218.37 | +0.133% | 339,714 | +2.010% |
| 2026-08-24 | 218.00 | 218.34 | 217.61 | 218.08 | +0.037% | 275,712 | +2.146% |
| 2026-08-21 | 218.65 | 218.69 | 217.84 | 218.00 | -0.046% | 430,330 | +2.183% |
| 2026-08-20 | 219.00 | 219.11 | 217.79 | 218.10 | -0.375% | 395,152 | +2.137% |
| 2026-08-19 | 219.40 | 219.40 | 218.69 | 218.92 | -0.037% | 346,192 | +1.754% |
| 2026-08-18 | 218.93 | 219.30 | 218.50 | 219.00 | -0.132% | 213,839 | +1.717% |
| 2026-08-17 | 218.68 | 219.48 | 218.55 | 219.29 | +0.403% | 271,096 | +1.582% |
| 2026-08-14 | 218.21 | 218.87 | 218.20 | 218.41 | +0.050% | 238,728 | +1.992% |
| 2026-08-13 | 219.15 | 219.20 | 217.77 | 218.30 | -0.242% | 238,651 | +2.043% |
| 2026-08-12 | 218.32 | 219.45 | 218.24 | 218.83 | -0.050% | 253,879 | +1.796% |
| 2026-08-11 | 218.60 | 219.24 | 218.11 | 218.94 | +0.233% | 175,660 | +1.745% |
| 2026-08-10 | 219.21 | 219.21 | 218.00 | 218.43 | -0.356% | 192,043 | +1.982% |
| 2026-08-07 | 218.65 | 219.42 | 218.63 | 219.21 | +0.339% | 166,708 | +1.619% |
| 2026-08-06 | 218.40 | 219.75 | 218.40 | 218.47 | +0.110% | 171,033 | +1.964% |
| 2026-08-05 | 218.90 | 218.90 | 217.93 | 218.23 | -0.073% | 189,404 | +2.076% |
| 2026-08-04 | 218.15 | 219.23 | 217.79 | 218.39 | +0.179% | 173,709 | +2.001% |
| 2026-08-03 | 217.84 | 218.49 | 217.80 | 218.00 | +0.230% | 182,082 | +2.183% |
| 2026-07-31 | 217.21 | 218.18 | 216.85 | 217.50 | +0.263% | 280,135 | +2.418% |
| 2026-07-30 | 217.24 | 218.29 | 216.34 | 216.93 | +0.226% | 311,544 | +2.688% |
| 2026-07-29 | 217.50 | 217.81 | 216.25 | 216.44 | -0.373% | 399,633 | +2.920% |
| 2026-07-28 | 217.00 | 218.25 | 216.68 | 217.25 | -0.018% | 394,626 | +2.536% |
| 2026-07-27 | 217.80 | 217.80 | 216.82 | 217.29 | +0.189% | 218,393 | +2.517% |
| 2026-07-24 | 217.22 | 217.43 | 216.66 | 216.88 | +0.055% | 219,214 | +2.711% |
| 2026-07-23 | 217.00 | 217.55 | 216.03 | 216.76 | -0.189% | 405,397 | +2.768% |
| 2026-07-22 | 217.94 | 217.94 | 217.01 | 217.17 | -0.106% | 365,162 | +2.574% |
| 2026-07-21 | 217.89 | 218.09 | 217.24 | 217.40 | +0.018% | 247,944 | +2.466% |
| 2026-07-20 | 217.69 | 217.97 | 217.25 | 217.36 | -0.051% | 292,351 | +2.484% |
| 2026-07-17 | 217.40 | 218.27 | 217.30 | 217.47 | -0.412% | 355,789 | +2.433% |
| 2026-07-16 | 218.07 | 218.68 | 217.98 | 218.37 | +0.082% | 364,069 | +2.010% |
| 2026-07-15 | 217.80 | 218.86 | 217.80 | 218.19 | +0.087% | 275,284 | +2.095% |
| 2026-07-14 | 219.47 | 219.47 | 217.55 | 218.00 | -0.343% | 238,795 | +2.183% |
| 2026-07-13 | 218.66 | 219.10 | 218.10 | 218.75 | +0.055% | 175,114 | +1.833% |
| 2026-07-10 | 218.68 | 219.19 | 218.47 | 218.63 | -0.023% | 384,442 | +1.889% |
| 2026-07-09 | 219.00 | 219.02 | 218.13 | 218.68 | +0.165% | 205,793 | +1.866% |
| 2026-07-08 | 217.53 | 219.33 | 217.31 | 218.32 | +0.239% | 217,414 | +2.034% |
| 2026-07-07 | 217.30 | 218.18 | 217.30 | 217.80 | +0.106% | 210,551 | +2.277% |
| 2026-07-06 | 217.95 | 218.74 | 217.13 | 217.57 | -0.298% | 405,187 | +2.385% |
| 2026-07-02 | 218.20 | 218.54 | 217.47 | 218.22 | -0.073% | 623,210 | +2.080% |
| 2026-07-01 | 218.04 | 219.28 | 217.40 | 218.38 | -0.082% | 1,329,392 | +2.006% |
| 2026-06-30 | 219.22 | 219.69 | 217.25 | 218.56 | -0.215% | 436,018 | +1.922% |
| 2026-06-29 | 218.84 | 219.36 | 217.05 | 219.03 | +0.279% | 317,246 | +1.703% |
| 2026-06-26 | 217.88 | 219.56 | 216.51 | 218.42 | +0.216% | 2,075,764 | +1.987% |
| 2026-06-25 | 218.62 | 218.85 | 216.69 | 217.95 | -0.023% | 581,860 | +2.207% |
| 2026-06-24 | 218.73 | 219.52 | 217.46 | 218.00 | -0.329% | 500,239 | +2.183% |
| 2026-06-23 | 218.59 | 219.71 | 218.50 | 218.72 | -0.482% | 297,544 | +1.847% |
| 2026-06-22 | 220.00 | 220.00 | 219.28 | 219.78 | +0.014% | 374,245 | +1.356% |
| 2026-06-18 | 219.83 | 220.25 | 218.51 | 219.75 | +0.521% | 735,042 | +1.370% |
| 2026-06-17 | 219.72 | 219.72 | 218.31 | 218.61 | -0.405% | 1,003,870 | +1.898% |
| 2026-06-16 | 220.00 | 220.35 | 218.84 | 219.50 | -0.381% | 238,484 | +1.485% |
| 2026-06-15 | 219.75 | 220.90 | 218.83 | 220.34 | +0.378% | 351,153 | +1.098% |
| 2026-06-12 | 218.70 | 219.67 | 218.03 | 219.51 | +0.279% | 210,670 | +1.481% |
| 2026-06-11 | 218.08 | 219.38 | 217.21 | 218.90 | +0.468% | 337,113 | +1.763% |
| 2026-06-10 | 217.96 | 218.36 | 217.10 | 217.88 | -0.420% | 431,717 | +2.240% |
| 2026-06-09 | 219.09 | 219.53 | 217.03 | 218.80 | +0.275% | 948,966 | +1.810% |
| 2026-06-08 | 218.95 | 219.13 | 217.79 | 218.20 | +0.041% | 280,018 | +2.090% |
| 2026-06-05 | 218.89 | 219.19 | 217.68 | 218.11 | -0.406% | 530,339 | +2.132% |
| 2026-06-04 | 218.94 | 219.68 | 218.64 | 219.00 | -0.059% | 263,270 | +1.717% |
| 2026-06-03 | 218.85 | 219.46 | 218.56 | 219.13 | +0.174% | 359,573 | +1.657% |
| 2026-06-02 | 217.97 | 219.00 | 217.89 | 218.75 | +0.399% | 257,107 | +1.833% |
| 2026-06-01 | 217.42 | 218.86 | 217.21 | 217.88 | +0.129% | 262,714 | +2.240% |
| 2026-05-29 | 218.41 | 218.41 | 216.77 | 217.60 | -0.371% | 657,366 | +2.371% |
| 2026-05-28 | 218.12 | 218.47 | 217.98 | 218.41 | +0.161% | 218,874 | +1.992% |
| 2026-05-27 | 219.05 | 219.20 | 217.93 | 218.06 | -0.452% | 376,498 | +2.155% |
| 2026-05-26 | 217.53 | 219.16 | 217.53 | 219.05 | +0.713% | 528,922 | +1.694% |
| 2026-05-22 | 217.40 | 218.09 | 217.29 | 217.50 | +0.087% | 500,085 | +2.418% |
| 2026-05-21 | 216.89 | 217.59 | 216.73 | 217.31 | +0.194% | 271,188 | +2.508% |
| 2026-05-20 | 217.00 | 217.25 | 216.36 | 216.89 | +0.199% | 245,399 | +2.706% |
| 2026-05-19 | 215.33 | 216.90 | 215.02 | 216.46 | -0.065% | 353,716 | +2.910% |
| 2026-05-18 | 216.83 | 217.24 | 216.48 | 216.60 | +0.005% | 340,658 | +2.844% |
| 2026-05-15 | 215.85 | 217.20 | 215.85 | 216.59 | -0.331% | 573,568 | +2.849% |
| 2026-05-14 | 217.00 | 217.60 | 216.59 | 217.31 | +0.166% | 350,140 | +2.508% |
| 2026-05-13 | 217.80 | 217.80 | 216.58 | 216.95 | +0.171% | 488,859 | +2.678% |
| 2026-05-12 | 217.17 | 217.34 | 215.97 | 216.58 | -0.290% | 359,681 | +2.853% |
| 2026-05-11 | 217.35 | 217.97 | 216.46 | 217.21 | -0.110% | 438,441 | +2.555% |
| 2026-05-08 | 218.00 | 218.25 | 217.13 | 217.45 | -0.087% | 231,897 | +2.442% |
| 2026-05-07 | 216.54 | 218.13 | 216.50 | 217.64 | +0.508% | 446,188 | +2.353% |
| 2026-05-06 | 217.00 | 217.61 | 215.63 | 216.54 | -0.793% | 653,247 | +2.872% |
| 2026-05-05 | 217.40 | 218.68 | 216.84 | 218.27 | +0.585% | 482,449 | +2.057% |
| 2026-05-04 | 217.92 | 217.99 | 216.29 | 217.00 | -0.568% | 306,460 | +2.654% |
| 2026-05-01 | 217.00 | 218.46 | 216.85 | 218.24 | +0.248% | 434,186 | +2.071% |
| 2026-04-30 | 217.28 | 217.94 | 216.53 | 217.70 | +0.235% | 559,408 | +2.324% |
| 2026-04-29 | 215.50 | 217.33 | 215.50 | 217.19 | +0.686% | 408,771 | +2.565% |
| 2026-04-28 | 215.00 | 215.88 | 214.25 | 215.71 | +0.330% | 686,121 | +3.268% |
| 2026-04-27 | 215.50 | 215.96 | 214.20 | 215.00 | -0.232% | 549,836 | +3.609% |
| 2026-04-24 | 213.30 | 215.74 | 213.30 | 215.50 | +0.457% | 611,449 | +3.369% |
| 2026-04-23 | 215.00 | 215.00 | 213.09 | 214.52 | +0.135% | 455,958 | +3.841% |
| 2026-04-22 | 215.66 | 216.55 | 214.00 | 214.23 | -0.140% | 413,055 | +3.982% |
| 2026-04-21 | 213.94 | 214.93 | 213.94 | 214.53 | +0.276% | 415,043 | +3.836% |
| 2026-04-20 | 213.45 | 214.00 | 212.62 | 213.94 | +0.493% | 321,674 | +4.123% |
| 2026-04-17 | 212.28 | 213.74 | 212.10 | 212.89 | +0.287% | 275,720 | +4.636% |
| 2026-04-16 | 211.69 | 212.43 | 211.10 | 212.28 | +0.189% | 295,594 | +4.937% |
| 2026-04-15 | 210.81 | 211.94 | 210.81 | 211.88 | +0.389% | 347,120 | +5.135% |
| 2026-04-14 | 211.50 | 212.00 | 210.95 | 211.06 | -0.123% | 313,811 | +5.543% |
| 2026-04-13 | 210.81 | 212.19 | 210.81 | 211.32 | +0.047% | 239,463 | +5.414% |
| 2026-04-10 | 210.50 | 211.68 | 210.26 | 211.22 | +0.399% | 272,865 | +5.463% |
| 2026-04-09 | 210.68 | 210.92 | 209.97 | 210.38 | +0.010% | 313,506 | +5.885% |
| 2026-04-08 | 211.62 | 211.66 | 209.19 | 210.36 | +0.171% | 578,836 | +5.895% |
| 2026-04-07 | 209.17 | 210.11 | 208.12 | 210.00 | +0.243% | 468,367 | +6.076% |
| 2026-04-06 | 208.63 | 209.50 | 208.25 | 209.49 | +0.172% | 166,042 | +6.334% |
| 2026-04-02 | 206.70 | 209.31 | 206.63 | 209.13 | +0.684% | 361,456 | +6.517% |
| 2026-04-01 | 208.44 | 209.57 | 207.33 | 207.71 | -0.211% | 451,195 | +7.246% |
| 2026-03-31 | 207.05 | 208.23 | 206.56 | 208.15 | +1.117% | 291,643 | +7.019% |
| 2026-03-30 | 206.05 | 206.72 | 205.25 | 205.85 | -0.039% | 313,707 | +8.215% |
| 2026-03-27 | 206.71 | 206.75 | 205.52 | 205.93 | -0.416% | 275,954 | +8.173% |
| 2026-03-26 | 206.54 | 207.50 | 206.32 | 206.79 | -0.135% | 175,401 | +7.723% |
| 2026-03-25 | 207.41 | 208.00 | 206.75 | 207.07 | -0.058% | 226,241 | +7.577% |
| 2026-03-24 | 206.36 | 208.11 | 206.36 | 207.19 | +0.111% | 338,327 | +7.515% |
| 2026-03-23 | 207.79 | 208.18 | 206.00 | 206.96 | +0.344% | 327,023 | +7.634% |
| 2026-03-20 | 205.91 | 207.37 | 205.20 | 206.25 | +0.228% | 713,825 | +8.005% |
| 2026-03-19 | 204.30 | 206.99 | 204.30 | 205.78 | +0.024% | 409,232 | +8.252% |
| 2026-03-18 | 206.03 | 206.79 | 205.09 | 205.73 | -0.305% | 425,533 | +8.278% |
| 2026-03-17 | 204.68 | 206.96 | 204.10 | 206.36 | +0.821% | 420,389 | +7.947% |
| 2026-03-16 | 203.87 | 204.92 | 203.59 | 204.68 | +0.828% | 640,945 | +8.833% |
| 2026-03-13 | 202.63 | 203.07 | 202.03 | 203.00 | +0.460% | 391,911 | +9.734% |
| 2026-03-12 | 201.24 | 202.66 | 201.02 | 202.07 | +0.183% | 383,818 | +10.239% |
| 2026-03-11 | 203.06 | 203.06 | 201.38 | 201.70 | -0.464% | 550,388 | +10.441% |
| 2026-03-10 | 202.91 | 204.65 | 202.50 | 202.64 | -0.383% | 469,260 | +9.929% |
| 2026-03-09 | 202.95 | 204.06 | 201.95 | 203.42 | +0.355% | 640,953 | +9.507% |
| 2026-03-06 | 203.02 | 203.68 | 202.30 | 202.70 | -0.271% | 700,854 | +9.896% |
| 2026-03-05 | 203.21 | 203.80 | 202.89 | 203.25 | -0.162% | 1,384,117 | +9.599% |
| 2026-03-04 | 204.06 | 204.59 | 202.61 | 203.58 | -0.029% | 856,893 | +9.421% |
| 2026-03-03 | 204.27 | 205.39 | 202.71 | 203.64 | -0.620% | 1,198,935 | +9.389% |
| 2026-03-02 | 204.31 | 205.00 | 204.02 | 204.91 | +0.186% | 1,171,350 | +8.711% |
| 2026-02-27 | 204.70 | 205.41 | 204.01 | 204.53 | -0.093% | 839,840 | +8.913% |
| 2026-02-26 | 204.31 | 205.51 | 204.31 | 204.72 | +0.274% | 1,199,803 | +8.812% |
| 2026-02-25 | 204.75 | 204.90 | 204.07 | 204.16 | -0.091% | 575,092 | +9.111% |
| 2026-02-24 | 204.44 | 204.96 | 204.10 | 204.34 | +0.071% | 634,296 | +9.012% |
| 2026-02-23 | 204.91 | 204.99 | 204.00 | 204.20 | -0.215% | 673,799 | +9.089% |
| 2026-02-20 | 204.75 | 205.50 | 204.18 | 204.64 | -0.073% | 738,581 | +8.855% |
| 2026-02-19 | 205.71 | 205.85 | 204.53 | 204.79 | -0.321% | 759,172 | +8.775% |
| 2026-02-18 | 206.41 | 206.82 | 205.39 | 205.45 | -0.117% | 674,703 | +8.425% |
| 2026-02-17 | 206.95 | 207.27 | 205.57 | 205.69 | -0.762% | 1,077,305 | +8.299% |
| 2026-02-13 | 207.00 | 207.54 | 206.27 | 207.27 | +0.130% | 919,917 | +7.473% |
| 2026-02-12 | 207.95 | 207.96 | 205.65 | 207.00 | -0.048% | 1,594,236 | +7.614% |
| 2026-02-11 | 208.00 | 208.00 | 206.30 | 207.10 | +0.329% | 1,711,603 | +7.562% |
| 2026-02-10 | 206.00 | 207.29 | 205.87 | 206.42 | +0.492% | 1,252,740 | +7.916% |
| 2026-02-09 | 208.00 | 208.00 | 204.84 | 205.41 | -0.528% | 1,526,178 | +8.447% |
| 2026-02-06 | 205.81 | 208.84 | 205.53 | 206.50 | +0.624% | 1,745,240 | +7.874% |
| 2026-02-05 | 204.00 | 206.61 | 202.81 | 205.22 | +0.890% | 2,772,498 | +8.547% |
| 2026-02-04 | 205.24 | 207.50 | 201.70 | 203.41 | +48.887% | 8,442,549 | +9.513% |
| 2026-02-03 | 143.03 | 144.00 | 134.72 | 136.62 | -4.741% | 554,085 | +63.051% |
| 2026-02-02 | 140.49 | 146.80 | 139.56 | 143.42 | +0.681% | 274,979 | +55.320% |
| 2026-01-30 | 143.21 | 145.23 | 140.51 | 142.45 | -2.791% | 320,339 | +56.378% |
| 2026-01-29 | 144.63 | 147.01 | 141.50 | 146.54 | +1.595% | 372,943 | +52.013% |
| 2026-01-28 | 142.51 | 146.16 | 141.24 | 144.24 | +2.655% | 273,059 | +54.437% |
| 2026-01-27 | 141.46 | 142.62 | 140.00 | 140.51 | -0.071% | 165,504 | +58.537% |
| 2026-01-26 | 144.30 | 145.11 | 138.04 | 140.61 | -3.261% | 392,946 | +58.424% |
| 2026-01-23 | 150.40 | 151.28 | 144.02 | 145.35 | -4.034% | 301,027 | +53.258% |
| 2026-01-22 | 154.00 | 157.29 | 150.74 | 151.46 | -0.316% | 311,241 | +47.075% |
| 2026-01-21 | 148.47 | 153.78 | 147.31 | 151.94 | +4.491% | 292,608 | +46.611% |
| 2026-01-20 | 145.59 | 148.50 | 143.93 | 145.41 | -2.239% | 419,344 | +53.194% |
| 2026-01-16 | 153.27 | 154.90 | 147.58 | 148.74 | -2.670% | 406,895 | +49.765% |
| 2026-01-15 | 150.23 | 153.91 | 147.86 | 152.82 | +2.529% | 527,019 | +45.766% |
| 2026-01-14 | 145.09 | 149.18 | 144.46 | 149.05 | +1.775% | 359,624 | +49.453% |
| 2026-01-13 | 145.32 | 149.80 | 145.00 | 146.45 | +0.916% | 300,607 | +52.107% |
| 2026-01-12 | 144.59 | 146.55 | 142.13 | 145.12 | -0.664% | 361,105 | +53.501% |
| 2026-01-09 | 147.00 | 147.29 | 143.59 | 146.09 | -0.551% | 370,637 | +52.481% |
| 2026-01-08 | 142.70 | 147.87 | 142.00 | 146.90 | +1.485% | 212,024 | +51.641% |
| 2026-01-07 | 146.39 | 147.00 | 142.55 | 144.75 | -2.525% | 321,367 | +53.893% |
| 2026-01-06 | 138.12 | 148.50 | 135.25 | 148.50 | +7.663% | 421,087 | +50.007% |
| 2026-01-05 | 132.81 | 139.93 | 132.32 | 137.93 | +4.548% | 208,697 | +61.502% |
| 2026-01-02 | 132.82 | 135.80 | 131.69 | 131.93 | +0.941% | 186,752 | +68.847% |
| 2025-12-31 | 132.89 | 133.32 | 129.98 | 130.70 | -1.648% | 153,388 | +70.436% |
| 2025-12-30 | 132.79 | 135.02 | 131.61 | 132.89 | +0.143% | 178,531 | +67.627% |
| 2025-12-29 | 134.24 | 135.60 | 131.68 | 132.70 | -1.250% | 123,482 | +67.867% |
| 2025-12-26 | 135.15 | 135.16 | 133.51 | 134.38 | -0.215% | 86,275 | +65.769% |
| 2025-12-24 | 136.02 | 136.02 | 133.55 | 134.67 | -0.495% | 82,676 | +65.412% |
| 2025-12-23 | 134.99 | 136.73 | 133.99 | 135.34 | -0.368% | 175,829 | +64.593% |
| 2025-12-22 | 137.35 | 139.23 | 135.28 | 135.84 | +0.600% | 190,398 | +63.987% |
| 2025-12-19 | 135.39 | 137.10 | 134.30 | 135.03 | +0.402% | 401,684 | +64.971% |
| 2025-12-18 | 134.01 | 137.06 | 133.69 | 134.49 | +1.533% | 318,467 | +65.633% |
| 2025-12-17 | 134.37 | 140.01 | 131.46 | 132.46 | -1.399% | 510,113 | +68.172% |
| 2025-12-16 | 134.37 | 136.80 | 133.33 | 134.34 | -0.149% | 279,762 | +65.818% |
| 2025-12-15 | 136.80 | 138.06 | 132.41 | 134.54 | -1.356% | 391,354 | +65.572% |
| 2025-12-12 | 142.00 | 142.36 | 135.41 | 136.39 | -4.602% | 343,380 | +63.326% |
| 2025-12-11 | 146.52 | 146.52 | 141.99 | 142.97 | -1.975% | 272,428 | +55.809% |
| 2025-12-10 | 141.08 | 146.62 | 139.88 | 145.85 | +3.154% | 290,399 | +52.732% |
| 2025-12-09 | 139.36 | 142.78 | 138.05 | 141.39 | +1.522% | 285,308 | +57.550% |
| 2025-12-08 | 142.47 | 143.29 | 138.00 | 139.27 | -1.590% | 269,095 | +59.948% |
| 2025-12-05 | 139.80 | 142.94 | 138.91 | 141.52 | +2.004% | 324,032 | +57.405% |
| 2025-12-04 | 137.46 | 140.89 | 136.98 | 138.74 | +0.770% | 363,997 | +60.559% |
| 2025-12-03 | 130.59 | 137.91 | 129.45 | 137.68 | +6.407% | 253,852 | +61.795% |
| 2025-12-02 | 127.71 | 130.79 | 127.00 | 129.39 | +2.172% | 244,232 | +72.162% |
| 2025-12-01 | 125.64 | 127.39 | 125.06 | 126.64 | -0.737% | 220,890 | +75.900% |
| 2025-11-28 | 126.23 | 128.07 | 125.83 | 127.58 | +1.158% | 136,286 | +74.604% |
| 2025-11-26 | 123.41 | 126.67 | 123.21 | 126.12 | +2.121% | 243,383 | +76.625% |
| 2025-11-25 | 121.36 | 123.62 | 120.36 | 123.50 | +1.965% | 212,327 | +80.372% |
| 2025-11-24 | 120.13 | 123.83 | 119.81 | 121.12 | +0.165% | 291,885 | +83.917% |
| 2025-11-21 | 116.45 | 121.52 | 115.50 | 120.92 | +4.170% | 359,882 | +84.221% |
| 2025-11-20 | 120.53 | 121.58 | 115.81 | 116.08 | -1.619% | 265,782 | +91.902% |
| 2025-11-19 | 116.64 | 119.31 | 116.64 | 117.99 | +1.114% | 315,487 | +88.796% |
| 2025-11-18 | 117.46 | 118.98 | 115.72 | 116.69 | -0.622% | 269,293 | +90.899% |
| 2025-11-17 | 120.61 | 121.89 | 116.22 | 117.42 | -3.667% | 196,559 | +89.712% |
| 2025-11-14 | 120.71 | 123.38 | 119.81 | 121.89 | -1.463% | 212,175 | +82.755% |
| 2025-11-13 | 126.83 | 127.93 | 122.74 | 123.70 | -2.560% | 273,841 | +80.081% |
| 2025-11-12 | 128.51 | 130.25 | 126.28 | 126.95 | -0.517% | 185,111 | +75.471% |
| 2025-11-11 | 130.54 | 130.90 | 125.58 | 127.61 | -2.312% | 335,413 | +74.563% |
| 2025-11-10 | 128.95 | 131.50 | 127.69 | 130.63 | +3.330% | 304,808 | +70.527% |
| 2025-11-07 | 128.09 | 129.09 | 124.42 | 126.42 | -2.940% | 303,690 | +76.206% |
| 2025-11-06 | 128.82 | 133.00 | 126.76 | 130.25 | +0.571% | 423,910 | +71.025% |
| 2025-11-05 | 127.22 | 131.42 | 124.00 | 129.51 | +2.161% | 392,951 | +72.002% |
| 2025-11-04 | 126.80 | 127.95 | 120.03 | 126.77 | -0.930% | 438,261 | +75.720% |
| 2025-11-03 | 130.55 | 131.96 | 126.38 | 127.96 | -2.380% | 493,269 | +74.086% |
| 2025-10-31 | 131.14 | 132.65 | 130.34 | 131.08 | -0.501% | 266,575 | +69.942% |
| 2025-10-30 | 131.94 | 134.48 | 130.82 | 131.74 | -0.446% | 214,113 | +69.091% |
| 2025-10-29 | 136.89 | 137.14 | 131.13 | 132.33 | -3.260% | 242,232 | +68.337% |
| 2025-10-28 | 134.94 | 140.37 | 132.87 | 136.79 | +1.213% | 290,784 | +62.848% |
| 2025-10-27 | 136.02 | 136.90 | 133.66 | 135.15 | +0.022% | 269,476 | +64.824% |
| 2025-10-24 | 137.15 | 137.15 | 134.25 | 135.12 | +0.476% | 167,962 | +64.861% |
| 2025-10-23 | 130.81 | 135.00 | 130.24 | 134.48 | +1.979% | 155,539 | +65.645% |
| 2025-10-22 | 131.18 | 133.04 | 129.50 | 131.87 | -1.619% | 325,708 | +68.924% |
| 2025-10-21 | 136.35 | 136.56 | 132.75 | 134.04 | -2.502% | 236,596 | +66.189% |
| 2025-10-20 | 137.73 | 139.88 | 133.57 | 137.48 | +1.007% | 224,297 | +62.031% |
| 2025-10-17 | 136.50 | 137.87 | 135.01 | 136.11 | -1.212% | 173,042 | +63.662% |
| 2025-10-16 | 138.32 | 138.94 | 134.92 | 137.78 | +0.357% | 214,790 | +61.678% |
| 2025-10-15 | 133.31 | 137.39 | 131.81 | 137.29 | +4.970% | 215,447 | +62.255% |
| 2025-10-14 | 125.14 | 132.00 | 125.14 | 130.79 | +1.348% | 224,856 | +70.319% |
| 2025-10-13 | 126.33 | 130.00 | 125.45 | 129.05 | +5.623% | 218,687 | +72.615% |
| 2025-10-10 | 133.78 | 134.04 | 121.75 | 122.18 | -8.862% | 417,365 | +82.321% |
| 2025-10-09 | 134.99 | 135.59 | 131.84 | 134.06 | -0.630% | 150,152 | +66.164% |
| 2025-10-08 | 132.00 | 135.85 | 131.09 | 134.91 | +2.445% | 193,286 | +65.117% |
| 2025-10-07 | 135.90 | 136.90 | 131.10 | 131.69 | -2.546% | 189,032 | +69.155% |
| 2025-10-06 | 137.44 | 137.44 | 133.64 | 135.13 | +0.633% | 283,832 | +64.849% |
| 2025-10-03 | 134.48 | 137.25 | 133.56 | 134.28 | +0.562% | 205,241 | +65.892% |
| 2025-10-02 | 132.51 | 134.14 | 131.26 | 133.53 | +2.095% | 175,928 | +66.824% |
| 2025-10-01 | 129.53 | 131.58 | 129.00 | 130.79 | -0.259% | 209,727 | +70.319% |
| 2025-09-30 | 129.69 | 131.48 | 128.79 | 131.13 | +1.746% | 239,096 | +69.877% |
| 2025-09-29 | 131.70 | 131.88 | 128.59 | 128.88 | -1.347% | 251,658 | +72.843% |
| 2025-09-26 | 130.14 | 134.40 | 128.70 | 130.64 | +0.446% | 310,752 | +70.514% |
| 2025-09-25 | 130.09 | 131.10 | 128.15 | 130.06 | -1.470% | 168,756 | +71.275% |
| 2025-09-24 | 133.27 | 133.92 | 131.20 | 132.00 | -1.131% | 197,941 | +68.758% |
| 2025-09-23 | 137.14 | 138.01 | 133.37 | 133.51 | -2.540% | 264,516 | +66.849% |
| 2025-09-22 | 137.44 | 139.03 | 136.49 | 136.99 | -0.139% | 174,508 | +62.610% |
| 2025-09-19 | 141.10 | 141.32 | 136.85 | 137.18 | -2.909% | 507,240 | +62.385% |
| 2025-09-18 | 139.99 | 143.46 | 139.95 | 141.29 | +3.760% | 320,457 | +57.662% |
| 2025-09-17 | 134.50 | 141.00 | 133.06 | 136.17 | +1.234% | 245,386 | +63.590% |
| 2025-09-16 | 135.27 | 135.87 | 132.50 | 134.51 | -0.015% | 183,825 | +65.609% |
| 2025-09-15 | 135.00 | 136.16 | 134.20 | 134.53 | +0.561% | 138,647 | +65.584% |
| 2025-09-12 | 135.86 | 135.86 | 132.94 | 133.78 | -1.284% | 149,984 | +66.512% |
| 2025-09-11 | 133.49 | 135.66 | 133.09 | 135.52 | +2.496% | 197,452 | +64.374% |
| 2025-09-10 | 136.00 | 136.57 | 131.81 | 132.22 | -2.464% | 200,160 | +68.477% |
| 2025-09-09 | 134.76 | 136.30 | 133.71 | 135.56 | +0.594% | 198,638 | +64.326% |
| 2025-09-08 | 136.57 | 136.57 | 134.03 | 134.76 | -0.531% | 148,624 | +65.301% |
| 2025-09-05 | 136.90 | 138.55 | 134.62 | 135.48 | +0.415% | 177,018 | +64.423% |
| 2025-09-04 | 130.40 | 135.00 | 129.46 | 134.92 | +2.969% | 173,651 | +65.105% |
| 2025-09-03 | 130.21 | 131.35 | 129.24 | 131.03 | +0.568% | 307,176 | +70.007% |
| 2025-09-02 | 130.00 | 131.50 | 127.41 | 130.29 | -3.022% | 369,773 | +70.972% |
| 2025-08-29 | 137.17 | 137.17 | 133.42 | 134.35 | -2.252% | 250,212 | +65.806% |
| 2025-08-28 | 140.61 | 141.75 | 137.38 | 137.44 | -1.586% | 243,242 | +62.072% |
| 2025-08-27 | 140.90 | 141.59 | 139.17 | 139.66 | -1.516% | 259,687 | +59.502% |
| 2025-08-26 | 143.18 | 144.44 | 141.70 | 141.81 | -0.288% | 425,018 | +57.083% |
| 2025-08-25 | 144.51 | 145.13 | 142.11 | 142.22 | -1.998% | 244,532 | +56.631% |
| 2025-08-22 | 136.00 | 145.78 | 135.82 | 145.12 | +7.480% | 548,218 | +53.501% |
| 2025-08-21 | 133.10 | 135.51 | 132.26 | 135.02 | +0.942% | 208,987 | +64.983% |
| 2025-08-20 | 131.74 | 134.23 | 128.96 | 133.76 | +0.943% | 218,218 | +66.537% |
| 2025-08-19 | 132.18 | 133.64 | 131.81 | 132.51 | +0.166% | 275,923 | +68.108% |
| 2025-08-18 | 130.98 | 132.94 | 130.43 | 132.29 | +1.240% | 174,033 | +68.388% |
| 2025-08-15 | 133.06 | 133.22 | 129.36 | 130.67 | -1.855% | 290,049 | +70.475% |
| 2025-08-14 | 131.70 | 133.45 | 129.90 | 133.14 | -1.121% | 375,539 | +67.313% |
| 2025-08-13 | 131.70 | 134.93 | 128.96 | 134.65 | +2.888% | 430,811 | +65.436% |
| 2025-08-12 | 126.00 | 131.26 | 124.81 | 130.87 | +4.847% | 433,050 | +70.215% |
| 2025-08-11 | 125.68 | 127.47 | 124.39 | 124.82 | -0.478% | 359,964 | +78.465% |
| 2025-08-08 | 124.56 | 127.09 | 122.35 | 125.42 | +0.877% | 306,584 | +77.611% |
| 2025-08-07 | 126.09 | 126.26 | 121.33 | 124.33 | +0.461% | 386,365 | +79.168% |
| 2025-08-06 | 124.57 | 124.57 | 120.45 | 123.76 | -2.367% | 499,733 | +79.994% |
| 2025-08-05 | 134.37 | 134.37 | 119.59 | 126.76 | -5.084% | 1,071,523 | +75.734% |
| 2025-08-04 | 130.67 | 133.81 | 128.19 | 133.55 | +3.712% | 459,084 | +66.799% |
| 2025-08-01 | 128.24 | 130.34 | 126.23 | 128.77 | -2.277% | 477,561 | +72.991% |
| 2025-07-31 | 133.33 | 134.60 | 129.54 | 131.77 | -2.717% | 342,555 | +69.052% |
| 2025-07-30 | 138.51 | 138.78 | 133.81 | 135.45 | -1.218% | 271,763 | +64.459% |
| 2025-07-29 | 137.94 | 139.30 | 136.65 | 137.12 | +0.668% | 284,623 | +62.456% |
| 2025-07-28 | 136.12 | 137.33 | 134.41 | 136.21 | +1.271% | 422,083 | +63.542% |
| 2025-07-25 | 135.68 | 135.68 | 132.62 | 134.50 | -0.994% | 383,336 | +65.621% |
| 2025-07-24 | 138.19 | 138.19 | 135.24 | 135.85 | -2.791% | 454,009 | +63.975% |
| 2025-07-23 | 141.93 | 141.93 | 138.38 | 139.75 | -1.875% | 335,667 | +59.399% |
| 2025-07-22 | 145.07 | 146.88 | 141.04 | 142.42 | -2.719% | 462,550 | +56.411% |
| 2025-07-21 | 151.20 | 152.67 | 146.36 | 146.40 | -2.159% | 361,295 | +52.158% |
| 2025-07-18 | 147.27 | 149.95 | 144.41 | 149.63 | +2.916% | 559,620 | +48.874% |
| 2025-07-17 | 140.44 | 146.51 | 138.35 | 145.39 | +3.429% | 505,049 | +53.215% |
| 2025-07-16 | 137.36 | 140.61 | 135.91 | 140.57 | +1.973% | 405,419 | +58.469% |
| 2025-07-15 | 141.60 | 142.15 | 137.58 | 137.85 | -1.501% | 382,863 | +61.596% |
| 2025-07-14 | 140.81 | 140.97 | 137.22 | 139.95 | -1.796% | 360,858 | +59.171% |
| 2025-07-11 | 141.04 | 144.75 | 140.90 | 142.51 | -0.196% | 393,013 | +56.312% |
| 2025-07-10 | 142.12 | 145.74 | 141.28 | 142.79 | +1.040% | 342,536 | +56.005% |
| 2025-07-09 | 140.25 | 141.81 | 139.11 | 141.32 | +0.828% | 488,690 | +57.628% |
| 2025-07-08 | 142.42 | 145.70 | 139.41 | 140.16 | +0.293% | 1,050,308 | +58.933% |
| 2025-07-07 | 151.95 | 151.95 | 139.53 | 139.75 | -8.946% | 826,509 | +59.399% |
| 2025-07-03 | 153.34 | 153.71 | 152.34 | 153.48 | +0.511% | 261,767 | +45.139% |
| 2025-07-02 | 148.64 | 152.71 | 148.64 | 152.70 | +2.580% | 397,651 | +45.881% |
| 2025-07-01 | 145.76 | 151.94 | 144.33 | 148.86 | +1.018% | 436,793 | +49.644% |
| 2025-06-30 | 148.26 | 148.26 | 146.14 | 147.36 | -0.331% | 352,299 | +51.167% |
| 2025-06-27 | 148.53 | 148.95 | 146.00 | 147.85 | -0.525% | 400,124 | +50.666% |
| 2025-06-26 | 149.70 | 150.25 | 147.89 | 148.63 | +0.013% | 368,660 | +49.876% |
| 2025-06-25 | 148.61 | 148.65 | 146.03 | 148.61 | +0.358% | 308,561 | +49.896% |
| 2025-06-24 | 144.04 | 148.71 | 143.34 | 148.08 | +3.989% | 403,362 | +50.432% |
| 2025-06-23 | 140.63 | 143.20 | 139.03 | 142.40 | +0.778% | 353,989 | +56.433% |
| 2025-06-20 | 142.45 | 142.45 | 138.83 | 141.30 | +0.199% | 538,902 | +57.650% |
| 2025-06-18 | 141.50 | 143.82 | 139.80 | 141.02 | -0.557% | 496,118 | +57.963% |
| 2025-06-17 | 142.71 | 144.53 | 141.61 | 141.81 | -0.991% | 240,257 | +57.083% |
| 2025-06-16 | 140.35 | 145.28 | 139.99 | 143.23 | +3.888% | 435,237 | +55.526% |
| 2025-06-13 | 139.34 | 141.72 | 137.06 | 137.87 | -2.310% | 543,180 | +61.572% |
| 2025-06-12 | 134.70 | 141.58 | 134.70 | 141.13 | +3.453% | 710,462 | +57.840% |
| 2025-06-11 | 140.46 | 141.96 | 135.71 | 136.42 | -1.828% | 361,437 | +63.290% |
| 2025-06-10 | 135.66 | 140.03 | 135.66 | 138.96 | +2.949% | 525,534 | +60.305% |
| 2025-06-09 | 127.19 | 135.84 | 126.98 | 134.98 | +6.619% | 510,404 | +65.032% |
| 2025-06-06 | 126.32 | 127.45 | 125.45 | 126.60 | +2.138% | 308,306 | +75.956% |
| 2025-06-05 | 126.00 | 126.68 | 123.55 | 123.95 | -1.101% | 229,507 | +79.718% |
| 2025-06-04 | 126.00 | 127.03 | 123.80 | 125.33 | +0.168% | 333,248 | +77.739% |
| 2025-06-03 | 122.41 | 126.00 | 121.56 | 125.12 | +2.457% | 255,703 | +78.037% |
| 2025-06-02 | 120.45 | 122.26 | 119.66 | 122.12 | +1.319% | 247,300 | +82.411% |
| 2025-05-30 | 122.32 | 122.92 | 118.17 | 120.53 | -2.626% | 298,144 | +84.817% |
| 2025-05-29 | 125.09 | 125.50 | 122.37 | 123.78 | +0.300% | 253,813 | +79.964% |
| 2025-05-28 | 125.92 | 125.92 | 122.94 | 123.41 | -1.571% | 168,580 | +80.504% |
| 2025-05-27 | 124.67 | 126.25 | 122.46 | 125.38 | +3.253% | 318,978 | +77.668% |
| 2025-05-23 | 119.00 | 122.05 | 118.19 | 121.43 | -1.075% | 265,583 | +83.447% |
| 2025-05-22 | 124.96 | 127.03 | 122.73 | 122.75 | -1.690% | 256,618 | +81.475% |
| 2025-05-21 | 126.09 | 129.94 | 124.42 | 124.86 | -2.833% | 294,830 | +78.408% |
| 2025-05-20 | 126.49 | 129.08 | 125.95 | 128.50 | +0.587% | 391,798 | +73.354% |
| 2025-05-19 | 128.66 | 129.87 | 125.98 | 127.75 | -2.600% | 325,519 | +74.372% |
| 2025-05-16 | 131.20 | 132.05 | 127.50 | 131.16 | -1.509% | 513,274 | +69.838% |
| 2025-05-15 | 131.43 | 133.83 | 130.13 | 133.17 | +0.150% | 448,741 | +67.275% |
| 2025-05-14 | 133.57 | 135.19 | 129.75 | 132.97 | -0.434% | 446,902 | +67.527% |
| 2025-05-13 | 130.00 | 133.92 | 126.50 | 133.55 | +5.732% | 575,705 | +66.799% |
| 2025-05-12 | 125.00 | 127.82 | 124.11 | 126.31 | +7.911% | 758,813 | +76.360% |
| 2025-05-09 | 112.78 | 117.67 | 112.78 | 117.05 | +5.384% | 306,145 | +90.312% |
| 2025-05-08 | 111.00 | 112.70 | 109.77 | 111.07 | +2.199% | 281,323 | +100.558% |
| 2025-05-07 | 107.69 | 108.84 | 106.01 | 108.68 | +1.846% | 226,535 | +104.969% |
| 2025-05-06 | 104.45 | 107.65 | 102.82 | 106.71 | -0.280% | 337,001 | +108.753% |
| 2025-05-05 | 105.38 | 108.40 | 102.27 | 107.01 | -0.233% | 251,212 | +108.167% |
| 2025-05-02 | 106.55 | 108.98 | 105.88 | 107.26 | +3.703% | 260,495 | +107.682% |
| 2025-05-01 | 102.59 | 105.02 | 100.87 | 103.43 | +1.641% | 409,906 | +115.373% |
| 2025-04-30 | 98.99 | 102.18 | 97.77 | 101.76 | +0.039% | 455,582 | +118.907% |
| 2025-04-29 | 99.40 | 103.61 | 99.40 | 101.72 | -0.877% | 266,557 | +118.993% |
| 2025-04-28 | 102.55 | 104.62 | 100.97 | 102.62 | -0.136% | 201,591 | +117.073% |
| 2025-04-25 | 101.98 | 103.70 | 101.25 | 102.76 | -1.078% | 319,629 | +116.777% |
| 2025-04-24 | 98.47 | 104.27 | 98.21 | 103.88 | +8.062% | 398,458 | +114.440% |
| 2025-04-23 | 99.42 | 101.72 | 96.13 | 96.13 | +1.919% | 420,770 | +131.728% |
| 2025-04-22 | 92.20 | 95.17 | 90.17 | 94.32 | +4.302% | 661,042 | +136.175% |
| 2025-04-21 | 88.30 | 90.58 | 87.72 | 90.43 | -0.077% | 944,437 | +146.334% |
| 2025-04-17 | 89.57 | 91.02 | 89.06 | 90.50 | +0.556% | 545,411 | +146.144% |
| 2025-04-16 | 88.18 | 90.16 | 86.58 | 90.00 | -1.747% | 348,760 | +147.511% |
| 2025-04-15 | 91.12 | 92.58 | 90.49 | 91.60 | +0.329% | 305,441 | +143.188% |
| 2025-04-14 | 93.39 | 93.46 | 88.78 | 91.30 | 0.000% | 389,037 | +143.987% |