Dark

SLAB
Silicon Laboratories Inc
stock NASDAQ

At Close

Aug 5, 2026 3:59:52 PM EDT

218.13USD-0.151%(-0.33)189,402

186.13Bid 250.80Ask 64.67Spread

Pre-market

0.00USD-100.000%(-218.00)0

After-hours

Aug 4, 2026 4:00:30 PM EDT

218.39USD-0.032%(-0.07)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	218.2800	218.5400	217.8900	218.1300	-0.119%	189,402	0.000%
2026-08-04	218.1500	219.2300	217.7950	218.3900	+0.179%	173,709	-0.119%
2026-08-03	217.8400	218.4900	217.8000	218.0000	+0.230%	182,082	+0.060%
2026-07-31	217.2100	218.1800	216.8500	217.5000	+0.263%	280,135	+0.290%
2026-07-30	217.2400	218.2900	216.3400	216.9300	+0.226%	311,544	+0.553%
2026-07-29	217.5000	217.8100	216.2500	216.4400	-0.373%	399,633	+0.781%
2026-07-28	217.0000	218.2500	216.6800	217.2500	-0.018%	394,626	+0.405%
2026-07-27	217.8000	217.8000	216.8200	217.2900	+0.189%	218,393	+0.387%
2026-07-24	217.2200	217.4300	216.6600	216.8800	+0.055%	219,214	+0.576%
2026-07-23	217.0000	217.5500	216.0250	216.7600	-0.189%	405,397	+0.632%
2026-07-22	217.9400	217.9400	217.0100	217.1700	-0.106%	365,162	+0.442%
2026-07-21	217.8900	218.0950	217.2350	217.4000	+0.018%	247,944	+0.336%
2026-07-20	217.6850	217.9700	217.2500	217.3600	-0.051%	292,351	+0.354%
2026-07-17	217.4000	218.2700	217.3000	217.4700	-0.412%	355,789	+0.303%
2026-07-16	218.0700	218.6800	217.9800	218.3700	+0.082%	364,069	-0.110%
2026-07-15	217.8000	218.8600	217.8000	218.1900	+0.087%	275,284	-0.027%
2026-07-14	219.4700	219.4700	217.5500	218.0000	-0.343%	238,795	+0.060%
2026-07-13	218.6600	219.1050	218.1000	218.7500	+0.055%	175,114	-0.283%
2026-07-10	218.6800	219.1900	218.4700	218.6300	-0.023%	384,442	-0.229%
2026-07-09	219.0000	219.0200	218.1325	218.6800	+0.165%	205,793	-0.252%
2026-07-08	217.5300	219.3300	217.3100	218.3200	+0.239%	217,414	-0.087%
2026-07-07	217.3000	218.1800	217.3000	217.8000	+0.106%	210,551	+0.152%
2026-07-06	217.9500	218.7350	217.1300	217.5700	-0.298%	405,187	+0.257%
2026-07-02	218.2000	218.5450	217.4700	218.2200	-0.073%	623,210	-0.041%
2026-07-01	218.0400	219.2800	217.4000	218.3800	-0.082%	1,329,392	-0.114%
2026-06-30	219.2200	219.6850	217.2500	218.5600	-0.215%	436,018	-0.197%
2026-06-29	218.8400	219.3600	217.0500	219.0300	+0.279%	317,246	-0.411%
2026-06-26	217.8800	219.5650	216.5100	218.4200	+0.216%	2,075,764	-0.133%
2026-06-25	218.6200	218.8500	216.6850	217.9500	-0.023%	581,860	+0.083%
2026-06-24	218.7300	219.5200	217.4600	218.0000	-0.329%	500,239	+0.060%
2026-06-23	218.5900	219.7100	218.5000	218.7200	-0.482%	297,544	-0.270%
2026-06-22	220.0000	220.0000	219.2800	219.7800	+0.014%	374,245	-0.751%
2026-06-18	219.8300	220.2500	218.5100	219.7500	+0.521%	735,042	-0.737%
2026-06-17	219.7200	219.7200	218.3100	218.6100	-0.405%	1,003,870	-0.220%
2026-06-16	220.0000	220.3500	218.8350	219.5000	-0.381%	238,484	-0.624%
2026-06-15	219.7500	220.8950	218.8301	220.3400	+0.378%	351,153	-1.003%
2026-06-12	218.7000	219.6700	218.0350	219.5100	+0.279%	210,670	-0.629%
2026-06-11	218.0800	219.3800	217.2100	218.9000	+0.468%	337,113	-0.352%
2026-06-10	217.9550	218.3600	217.1000	217.8800	-0.420%	431,717	+0.115%
2026-06-09	219.0900	219.5300	217.0300	218.8000	+0.275%	948,966	-0.306%
2026-06-08	218.9500	219.1300	217.7950	218.2000	+0.041%	280,018	-0.032%
2026-06-05	218.8900	219.1950	217.6800	218.1100	-0.406%	530,339	+0.009%
2026-06-04	218.9400	219.6800	218.6400	219.0000	-0.059%	263,270	-0.397%
2026-06-03	218.8500	219.4550	218.5600	219.1300	+0.174%	359,573	-0.456%
2026-06-02	217.9700	219.0000	217.8900	218.7500	+0.399%	257,107	-0.283%
2026-06-01	217.4200	218.8600	217.2100	217.8800	+0.129%	262,714	+0.115%
2026-05-29	218.4100	218.4100	216.7700	217.6000	-0.371%	657,366	+0.244%
2026-05-28	218.1200	218.4700	217.9800	218.4100	+0.161%	218,874	-0.128%
2026-05-27	219.0500	219.2000	217.9300	218.0600	-0.452%	376,498	+0.032%
2026-05-26	217.5300	219.1650	217.5300	219.0500	+0.713%	528,922	-0.420%
2026-05-22	217.4000	218.0900	217.2900	217.5000	+0.087%	500,085	+0.290%
2026-05-21	216.8900	217.5900	216.7300	217.3100	+0.194%	271,188	+0.377%
2026-05-20	217.0000	217.2500	216.3600	216.8900	+0.199%	245,399	+0.572%
2026-05-19	215.3300	216.9000	215.0200	216.4600	-0.065%	353,716	+0.772%
2026-05-18	216.8300	217.2400	216.4800	216.6000	+0.005%	340,658	+0.706%
2026-05-15	215.8500	217.2000	215.8500	216.5900	-0.331%	573,568	+0.711%
2026-05-14	217.0000	217.6050	216.5900	217.3100	+0.166%	350,140	+0.377%
2026-05-13	217.8000	217.8000	216.5800	216.9500	+0.171%	488,859	+0.544%
2026-05-12	217.1700	217.3400	215.9750	216.5800	-0.290%	359,681	+0.716%
2026-05-11	217.3500	217.9700	216.4600	217.2100	-0.110%	438,441	+0.424%
2026-05-08	218.0000	218.2450	217.1300	217.4500	-0.087%	231,897	+0.313%
2026-05-07	216.5400	218.1300	216.5000	217.6400	+0.508%	446,188	+0.225%
2026-05-06	217.0000	217.6100	215.6275	216.5400	-0.793%	653,247	+0.734%
2026-05-05	217.4000	218.6750	216.8427	218.2700	+0.585%	482,449	-0.064%
2026-05-04	217.9200	217.9900	216.2900	217.0000	-0.568%	306,460	+0.521%
2026-05-01	217.0000	218.4600	216.8500	218.2400	+0.248%	434,186	-0.050%
2026-04-30	217.2800	217.9400	216.5300	217.7000	+0.235%	559,408	+0.198%
2026-04-29	215.5000	217.3300	215.5000	217.1900	+0.686%	408,771	+0.433%
2026-04-28	215.0000	215.8800	214.2500	215.7100	+0.330%	686,121	+1.122%
2026-04-27	215.5000	215.9600	214.2000	215.0000	-0.232%	549,836	+1.456%
2026-04-24	213.3000	215.7350	213.3000	215.5000	+0.457%	611,449	+1.220%
2026-04-23	215.0000	215.0000	213.0850	214.5200	+0.135%	455,958	+1.683%
2026-04-22	215.6600	216.5500	214.0000	214.2300	-0.140%	413,055	+1.820%
2026-04-21	213.9400	214.9300	213.9400	214.5300	+0.276%	415,043	+1.678%
2026-04-20	213.4500	214.0000	212.6200	213.9400	+0.493%	321,674	+1.958%
2026-04-17	212.2800	213.7350	212.1001	212.8900	+0.287%	275,720	+2.461%
2026-04-16	211.6900	212.4300	211.1050	212.2800	+0.189%	295,594	+2.756%
2026-04-15	210.8100	211.9400	210.8100	211.8800	+0.389%	347,120	+2.950%
2026-04-14	211.5000	212.0000	210.9500	211.0600	-0.123%	313,811	+3.350%
2026-04-13	210.8100	212.1850	210.8100	211.3200	+0.047%	239,463	+3.223%
2026-04-10	210.5000	211.6750	210.2600	211.2200	+0.399%	272,865	+3.271%
2026-04-09	210.6800	210.9200	209.9700	210.3800	+0.010%	313,506	+3.684%
2026-04-08	211.6200	211.6650	209.1900	210.3600	+0.171%	578,836	+3.694%
2026-04-07	209.1700	210.1100	208.1200	210.0000	+0.243%	468,367	+3.871%
2026-04-06	208.6300	209.5000	208.2500	209.4900	+0.172%	166,042	+4.124%
2026-04-02	206.7000	209.3100	206.6350	209.1300	+0.684%	361,456	+4.304%
2026-04-01	208.4400	209.5700	207.3310	207.7100	-0.211%	451,195	+5.017%
2026-03-31	207.0500	208.2300	206.5650	208.1500	+1.117%	291,643	+4.795%
2026-03-30	206.0500	206.7200	205.2500	205.8500	-0.039%	313,707	+5.966%
2026-03-27	206.7100	206.7500	205.5200	205.9300	-0.416%	275,954	+5.924%
2026-03-26	206.5400	207.5000	206.3200	206.7900	-0.135%	175,401	+5.484%
2026-03-25	207.4100	208.0000	206.7450	207.0700	-0.058%	226,241	+5.341%
2026-03-24	206.3600	208.1100	206.3600	207.1900	+0.111%	338,327	+5.280%
2026-03-23	207.7900	208.1800	206.0000	206.9600	+0.344%	327,023	+5.397%
2026-03-20	205.9100	207.3650	205.2000	206.2500	+0.228%	713,825	+5.760%
2026-03-19	204.3000	206.9900	204.3000	205.7800	+0.024%	409,232	+6.002%
2026-03-18	206.0300	206.7900	205.0950	205.7300	-0.305%	425,533	+6.027%
2026-03-17	204.6800	206.9600	204.1000	206.3600	+0.821%	420,389	+5.704%
2026-03-16	203.8700	204.9200	203.5900	204.6800	+0.828%	640,945	+6.571%
2026-03-13	202.6300	203.0750	202.0301	203.0000	+0.460%	391,911	+7.453%
2026-03-12	201.2400	202.6600	201.0200	202.0700	+0.183%	383,818	+7.948%
2026-03-11	203.0600	203.0600	201.3800	201.7000	-0.464%	550,388	+8.146%
2026-03-10	202.9100	204.6500	202.5000	202.6400	-0.383%	469,260	+7.644%
2026-03-09	202.9500	204.0600	201.9500	203.4200	+0.355%	640,953	+7.231%
2026-03-06	203.0200	203.6800	202.3000	202.7000	-0.271%	700,854	+7.612%
2026-03-05	203.2100	203.8000	202.8900	203.2500	-0.162%	1,384,117	+7.321%
2026-03-04	204.0600	204.5850	202.6100	203.5800	-0.029%	856,893	+7.147%
2026-03-03	204.2700	205.3900	202.7050	203.6400	-0.620%	1,198,935	+7.115%
2026-03-02	204.3100	205.0000	204.0200	204.9100	+0.186%	1,171,350	+6.452%
2026-02-27	204.7000	205.4100	204.0100	204.5300	-0.093%	839,840	+6.649%
2026-02-26	204.3100	205.5100	204.3100	204.7200	+0.274%	1,199,803	+6.550%
2026-02-25	204.7500	204.9000	204.0700	204.1600	-0.091%	575,092	+6.843%
2026-02-24	204.4400	204.9600	204.1000	204.3450	+0.071%	634,296	+6.746%
2026-02-23	204.9050	204.9850	204.0000	204.2000	-0.215%	673,799	+6.822%
2026-02-20	204.7500	205.5050	204.1800	204.6400	-0.073%	738,581	+6.592%
2026-02-19	205.7100	205.8550	204.5350	204.7900	-0.321%	759,172	+6.514%
2026-02-18	206.4100	206.8200	205.3900	205.4500	-0.117%	674,703	+6.172%
2026-02-17	206.9500	207.2700	205.5700	205.6900	-0.762%	1,077,305	+6.048%
2026-02-13	207.0000	207.5400	206.2700	207.2700	+0.130%	919,917	+5.240%
2026-02-12	207.9500	207.9600	205.6500	207.0000	-0.048%	1,594,236	+5.377%
2026-02-11	208.0000	208.0000	206.3000	207.1000	+0.329%	1,711,603	+5.326%
2026-02-10	206.0000	207.2900	205.8700	206.4200	+0.492%	1,252,740	+5.673%
2026-02-09	208.0000	208.0000	204.8400	205.4100	-0.528%	1,526,178	+6.192%
2026-02-06	205.8100	208.8350	205.5250	206.5000	+0.624%	1,745,240	+5.632%
2026-02-05	204.0000	206.6100	202.8100	205.2200	+0.890%	2,772,498	+6.291%
2026-02-04	205.2400	207.4999	201.7000	203.4100	+48.887%	8,442,549	+7.237%
2026-02-03	143.0300	144.0000	134.7200	136.6200	-4.741%	554,085	+59.662%
2026-02-02	140.4900	146.8000	139.5650	143.4200	+0.681%	274,979	+52.092%
2026-01-30	143.2100	145.2300	140.5100	142.4500	-2.791%	320,339	+53.127%
2026-01-29	144.6300	147.0100	141.5000	146.5400	+1.595%	372,943	+48.854%
2026-01-28	142.5100	146.1600	141.2350	144.2400	+2.655%	273,059	+51.227%
2026-01-27	141.4600	142.6200	140.0000	140.5100	-0.071%	165,504	+55.242%
2026-01-26	144.3000	145.1100	138.0400	140.6100	-3.261%	392,946	+55.131%
2026-01-23	150.4000	151.2755	144.0200	145.3500	-4.034%	301,027	+50.072%
2026-01-22	154.0000	157.2900	150.7375	151.4600	-0.316%	311,241	+44.018%
2026-01-21	148.4700	153.7850	147.3150	151.9400	+4.491%	292,608	+43.563%
2026-01-20	145.5900	148.5000	143.9300	145.4100	-2.239%	419,344	+50.010%
2026-01-16	153.2700	154.9000	147.5800	148.7400	-2.670%	406,895	+46.652%
2026-01-15	150.2300	153.9056	147.8600	152.8200	+2.529%	527,019	+42.737%
2026-01-14	145.0900	149.1800	144.4550	149.0500	+1.775%	359,624	+46.347%
2026-01-13	145.3200	149.8000	145.0000	146.4500	+0.916%	300,607	+48.945%
2026-01-12	144.5900	146.5500	142.1300	145.1200	-0.664%	361,105	+50.310%
2026-01-09	147.0000	147.2900	143.5900	146.0900	-0.551%	370,637	+49.312%
2026-01-08	142.7000	147.8700	142.0000	146.9000	+1.485%	212,024	+48.489%
2026-01-07	146.3900	147.0000	142.5500	144.7500	-2.525%	321,367	+50.694%
2026-01-06	138.1200	148.5000	135.2501	148.5000	+7.663%	421,087	+46.889%
2026-01-05	132.8100	139.9300	132.3200	137.9300	+4.548%	208,697	+58.145%
2026-01-02	132.8200	135.8000	131.6900	131.9300	+0.941%	186,752	+65.338%
2025-12-31	132.8900	133.3200	129.9800	130.7000	-1.648%	153,388	+66.894%
2025-12-30	132.7900	135.0200	131.6100	132.8900	+0.143%	178,531	+64.143%
2025-12-29	134.2400	135.6036	131.6800	132.7000	-1.250%	123,482	+64.378%
2025-12-26	135.1500	135.1600	133.5100	134.3800	-0.215%	86,275	+62.323%
2025-12-24	136.0200	136.0200	133.5500	134.6700	-0.495%	82,676	+61.974%
2025-12-23	134.9900	136.7325	133.9900	135.3400	-0.368%	175,829	+61.172%
2025-12-22	137.3500	139.2300	135.2850	135.8400	+0.600%	190,398	+60.579%
2025-12-19	135.3900	137.1000	134.3000	135.0300	+0.402%	401,684	+61.542%
2025-12-18	134.0100	137.0600	133.6900	134.4900	+1.533%	318,467	+62.190%
2025-12-17	134.3700	140.0100	131.4600	132.4600	-1.399%	510,113	+64.676%
2025-12-16	134.3700	136.8000	133.3300	134.3400	-0.149%	279,762	+62.372%
2025-12-15	136.8000	138.0600	132.4150	134.5400	-1.356%	391,354	+62.130%
2025-12-12	142.0000	142.3600	135.4100	136.3900	-4.602%	343,380	+59.931%
2025-12-11	146.5200	146.5200	141.9850	142.9700	-1.975%	272,428	+52.570%
2025-12-10	141.0800	146.6199	139.8800	145.8500	+3.154%	290,399	+49.558%
2025-12-09	139.3600	142.7800	138.0500	141.3900	+1.522%	285,308	+54.275%
2025-12-08	142.4700	143.2900	138.0000	139.2700	-1.590%	269,095	+56.624%
2025-12-05	139.8000	142.9400	138.9100	141.5200	+2.004%	324,032	+54.134%
2025-12-04	137.4600	140.8900	136.9810	138.7400	+0.770%	363,997	+57.222%
2025-12-03	130.5900	137.9150	129.4500	137.6800	+6.407%	253,852	+58.433%
2025-12-02	127.7100	130.7900	127.0000	129.3900	+2.172%	244,232	+68.583%
2025-12-01	125.6400	127.3850	125.0600	126.6400	-0.737%	220,890	+72.244%
2025-11-28	126.2300	128.0700	125.8300	127.5800	+1.158%	136,286	+70.975%
2025-11-26	123.4100	126.6750	123.2100	126.1200	+2.121%	243,383	+72.954%
2025-11-25	121.3600	123.6200	120.3550	123.5000	+1.965%	212,327	+76.623%
2025-11-24	120.1300	123.8300	119.8100	121.1200	+0.165%	291,885	+80.094%
2025-11-21	116.4500	121.5200	115.5050	120.9200	+4.170%	359,882	+80.392%
2025-11-20	120.5300	121.5800	115.8050	116.0800	-1.619%	265,782	+87.914%
2025-11-19	116.6400	119.3050	116.6400	117.9900	+1.114%	315,487	+84.872%
2025-11-18	117.4600	118.9800	115.7250	116.6900	-0.622%	269,293	+86.931%
2025-11-17	120.6100	121.8900	116.2200	117.4200	-3.667%	196,559	+85.769%
2025-11-14	120.7100	123.3750	119.8100	121.8900	-1.463%	212,175	+78.956%
2025-11-13	126.8300	127.9300	122.7400	123.7000	-2.560%	273,841	+76.338%
2025-11-12	128.5100	130.2500	126.2800	126.9500	-0.517%	185,111	+71.824%
2025-11-11	130.5400	130.9000	125.5850	127.6100	-2.312%	335,413	+70.935%
2025-11-10	128.9500	131.5000	127.6900	130.6300	+3.330%	304,808	+66.983%
2025-11-07	128.0900	129.0850	124.4150	126.4200	-2.940%	303,690	+72.544%
2025-11-06	128.8200	133.0000	126.7600	130.2500	+0.571%	423,910	+67.470%
2025-11-05	127.2200	131.4200	124.0000	129.5100	+2.161%	392,951	+68.427%
2025-11-04	126.8000	127.9500	120.0300	126.7700	-0.930%	438,261	+72.068%
2025-11-03	130.5500	131.9600	126.3800	127.9600	-2.380%	493,269	+70.467%
2025-10-31	131.1400	132.6450	130.3400	131.0800	-0.501%	266,575	+66.410%
2025-10-30	131.9400	134.4800	130.8200	131.7400	-0.446%	214,113	+65.576%
2025-10-29	136.8900	137.1400	131.1250	132.3300	-3.260%	242,232	+64.838%
2025-10-28	134.9400	140.3700	132.8700	136.7900	+1.213%	290,784	+59.463%
2025-10-27	136.0200	136.9000	133.6600	135.1500	+0.022%	269,476	+61.398%
2025-10-24	137.1500	137.1500	134.2550	135.1200	+0.476%	167,962	+61.434%
2025-10-23	130.8100	135.0000	130.2400	134.4800	+1.979%	155,539	+62.203%
2025-10-22	131.1800	133.0400	129.5000	131.8700	-1.619%	325,708	+65.413%
2025-10-21	136.3500	136.5550	132.7450	134.0400	-2.502%	236,596	+62.735%
2025-10-20	137.7300	139.8825	133.5700	137.4800	+1.007%	224,297	+58.663%
2025-10-17	136.5000	137.8650	135.0100	136.1100	-1.212%	173,042	+60.260%
2025-10-16	138.3200	138.9400	134.9200	137.7800	+0.357%	214,790	+58.318%
2025-10-15	133.3100	137.3900	131.8100	137.2900	+4.970%	215,447	+58.883%
2025-10-14	125.1400	132.0000	125.1400	130.7900	+1.348%	224,856	+66.779%
2025-10-13	126.3300	130.0000	125.4500	129.0500	+5.623%	218,687	+69.028%
2025-10-10	133.7800	134.0450	121.7500	122.1800	-8.862%	417,365	+78.532%
2025-10-09	134.9900	135.5900	131.8400	134.0600	-0.630%	150,152	+62.711%
2025-10-08	132.0000	135.8550	131.0900	134.9100	+2.445%	193,286	+61.686%
2025-10-07	135.9000	136.9000	131.1000	131.6900	-2.546%	189,032	+65.639%
2025-10-06	137.4400	137.4400	133.6400	135.1300	+0.633%	283,832	+61.422%
2025-10-03	134.4800	137.2499	133.5600	134.2800	+0.562%	205,241	+62.444%
2025-10-02	132.5100	134.1399	131.2650	133.5300	+2.095%	175,928	+63.357%
2025-10-01	129.5300	131.5800	129.0000	130.7900	-0.259%	209,727	+66.779%
2025-09-30	129.6900	131.4800	128.7900	131.1300	+1.746%	239,096	+66.346%
2025-09-29	131.7000	131.8800	128.5900	128.8800	-1.347%	251,658	+69.250%
2025-09-26	130.1400	134.4000	128.7000	130.6400	+0.446%	310,752	+66.970%
2025-09-25	130.0900	131.1000	128.1500	130.0600	-1.470%	168,756	+67.715%
2025-09-24	133.2700	133.9200	131.2029	132.0000	-1.131%	197,941	+65.250%
2025-09-23	137.1400	138.0100	133.3700	133.5100	-2.540%	264,516	+63.381%
2025-09-22	137.4400	139.0300	136.4900	136.9900	-0.139%	174,508	+59.231%
2025-09-19	141.1000	141.3200	136.8500	137.1800	-2.909%	507,240	+59.010%
2025-09-18	139.9900	143.4600	139.9500	141.2900	+3.760%	320,457	+54.385%
2025-09-17	134.5000	141.0050	133.0650	136.1700	+1.234%	245,386	+60.189%
2025-09-16	135.2700	135.8700	132.5000	134.5100	-0.015%	183,825	+62.166%
2025-09-15	135.0000	136.1600	134.2000	134.5300	+0.561%	138,647	+62.142%
2025-09-12	135.8600	135.8600	132.9350	133.7800	-1.284%	149,984	+63.051%
2025-09-11	133.4900	135.6600	133.0850	135.5200	+2.496%	197,452	+60.958%
2025-09-10	136.0000	136.5700	131.8100	132.2200	-2.464%	200,160	+64.975%
2025-09-09	134.7600	136.3000	133.7050	135.5600	+0.594%	198,638	+60.910%
2025-09-08	136.5700	136.5700	134.0300	134.7600	-0.531%	148,624	+61.866%
2025-09-05	136.9000	138.5500	134.6200	135.4800	+0.415%	177,018	+61.005%
2025-09-04	130.4000	135.0000	129.4600	134.9200	+2.969%	173,651	+61.674%
2025-09-03	130.2100	131.3500	129.2400	131.0300	+0.568%	307,176	+66.473%
2025-09-02	130.0000	131.5050	127.4100	130.2900	-3.022%	369,773	+67.419%
2025-08-29	137.1700	137.1700	133.4200	134.3500	-2.252%	250,212	+62.360%
2025-08-28	140.6100	141.7550	137.3800	137.4450	-1.586%	243,242	+58.703%
2025-08-27	140.9000	141.5950	139.1700	139.6600	-1.516%	259,687	+56.186%
2025-08-26	143.1800	144.4400	141.7000	141.8100	-0.288%	425,018	+53.818%
2025-08-25	144.5100	145.1300	142.1100	142.2200	-1.998%	244,532	+53.375%
2025-08-22	136.0000	145.7800	135.8250	145.1200	+7.480%	548,218	+50.310%
2025-08-21	133.1000	135.5100	132.2650	135.0200	+0.942%	208,987	+61.554%
2025-08-20	131.7400	134.2300	128.9600	133.7600	+0.943%	218,218	+63.076%
2025-08-19	132.1800	133.6400	131.8055	132.5100	+0.166%	275,923	+64.614%
2025-08-18	130.9800	132.9400	130.4300	132.2900	+1.240%	174,033	+64.888%
2025-08-15	133.0600	133.2200	129.3600	130.6700	-1.855%	290,049	+66.932%
2025-08-14	131.7000	133.4500	129.9000	133.1400	-1.121%	375,539	+63.835%
2025-08-13	131.7000	134.9300	128.9600	134.6500	+2.888%	430,811	+61.998%
2025-08-12	126.0000	131.2600	124.8050	130.8700	+4.847%	433,050	+66.677%
2025-08-11	125.6800	127.4750	124.3900	124.8200	-0.478%	359,964	+74.756%
2025-08-08	124.5600	127.0900	122.3500	125.4200	+0.877%	306,584	+73.920%
2025-08-07	126.0900	126.2600	121.3300	124.3300	+0.461%	386,365	+75.444%
2025-08-06	124.5700	124.5700	120.4550	123.7600	-2.367%	499,733	+76.252%
2025-08-05	134.3700	134.3700	119.5900	126.7600	-5.084%	1,071,523	+72.081%
2025-08-04	130.6700	133.8100	128.1900	133.5500	+3.712%	459,084	+63.332%
2025-08-01	128.2400	130.3400	126.2300	128.7700	-2.277%	477,561	+69.395%
2025-07-31	133.3300	134.6000	129.5400	131.7700	-2.717%	342,555	+65.538%
2025-07-30	138.5100	138.7800	133.8050	135.4500	-1.218%	271,763	+61.041%
2025-07-29	137.9400	139.3000	136.6500	137.1200	+0.668%	284,623	+59.080%
2025-07-28	136.1200	137.3300	134.4100	136.2100	+1.271%	422,083	+60.142%
2025-07-25	135.6800	135.6800	132.6200	134.5000	-0.994%	383,336	+62.178%
2025-07-24	138.1900	138.1900	135.2400	135.8500	-2.791%	454,009	+60.567%
2025-07-23	141.9300	141.9300	138.3800	139.7500	-1.875%	335,667	+56.086%
2025-07-22	145.0700	146.8750	141.0368	142.4200	-2.719%	462,550	+53.160%
2025-07-21	151.2000	152.6700	146.3600	146.4000	-2.159%	361,295	+48.996%
2025-07-18	147.2700	149.9500	144.4050	149.6300	+2.916%	559,620	+45.780%
2025-07-17	140.4400	146.5100	138.3498	145.3900	+3.429%	505,049	+50.031%
2025-07-16	137.3600	140.6100	135.9100	140.5700	+1.973%	405,419	+55.175%
2025-07-15	141.6000	142.1500	137.5800	137.8500	-1.501%	382,863	+58.237%
2025-07-14	140.8100	140.9650	137.2200	139.9500	-1.796%	360,858	+55.863%
2025-07-11	141.0400	144.7500	140.8950	142.5100	-0.196%	393,013	+53.063%
2025-07-10	142.1200	145.7350	141.2800	142.7900	+1.040%	342,536	+52.763%
2025-07-09	140.2500	141.8100	139.1100	141.3200	+0.828%	488,690	+54.352%
2025-07-08	142.4200	145.7000	139.4050	140.1600	+0.293%	1,050,308	+55.629%
2025-07-07	151.9500	151.9500	139.5300	139.7500	-8.946%	826,509	+56.086%
2025-07-03	153.3400	153.7050	152.3400	153.4800	+0.511%	261,767	+42.123%
2025-07-02	148.6400	152.7100	148.6400	152.7000	+2.580%	397,651	+42.849%
2025-07-01	145.7600	151.9400	144.3300	148.8600	+1.018%	436,793	+46.534%
2025-06-30	148.2600	148.2600	146.1355	147.3600	-0.331%	352,299	+48.025%
2025-06-27	148.5300	148.9500	146.0050	147.8500	-0.525%	400,124	+47.535%
2025-06-26	149.7000	150.2500	147.8900	148.6300	+0.013%	368,660	+46.760%
2025-06-25	148.6100	148.6500	146.0300	148.6100	+0.358%	308,561	+46.780%
2025-06-24	144.0400	148.7100	143.3400	148.0800	+3.989%	403,362	+47.306%
2025-06-23	140.6300	143.2000	139.0300	142.4000	+0.778%	353,989	+53.181%
2025-06-20	142.4500	142.4500	138.8300	141.3000	+0.199%	538,902	+54.374%
2025-06-18	141.5000	143.8199	139.8000	141.0200	-0.557%	496,118	+54.680%
2025-06-17	142.7100	144.5250	141.6101	141.8100	-0.991%	240,257	+53.818%
2025-06-16	140.3500	145.2800	139.9900	143.2300	+3.888%	435,237	+52.294%
2025-06-13	139.3400	141.7150	137.0600	137.8700	-2.310%	543,180	+58.214%
2025-06-12	134.7000	141.5799	134.7000	141.1300	+3.453%	710,462	+54.560%
2025-06-11	140.4600	141.9600	135.7100	136.4200	-1.828%	361,437	+59.896%
2025-06-10	135.6600	140.0300	135.6600	138.9600	+2.949%	525,534	+56.973%
2025-06-09	127.1900	135.8400	126.9800	134.9800	+6.619%	510,404	+61.602%
2025-06-06	126.3200	127.4550	125.4550	126.6000	+2.138%	308,306	+72.299%
2025-06-05	126.0000	126.6800	123.5500	123.9500	-1.101%	229,507	+75.982%
2025-06-04	126.0000	127.0300	123.7978	125.3300	+0.168%	333,248	+74.045%
2025-06-03	122.4100	126.0000	121.5600	125.1200	+2.457%	255,703	+74.337%
2025-06-02	120.4500	122.2600	119.6600	122.1200	+1.319%	247,300	+78.619%
2025-05-30	122.3200	122.9200	118.1750	120.5300	-2.626%	298,144	+80.976%
2025-05-29	125.0900	125.5000	122.3700	123.7800	+0.300%	253,813	+76.224%
2025-05-28	125.9200	125.9200	122.9400	123.4100	-1.571%	168,580	+76.752%
2025-05-27	124.6700	126.2500	122.4600	125.3800	+3.253%	318,978	+73.975%
2025-05-23	119.0000	122.0500	118.1900	121.4300	-1.075%	265,583	+79.634%
2025-05-22	124.9600	127.0350	122.7300	122.7500	-1.690%	256,618	+77.703%
2025-05-21	126.0900	129.9450	124.4200	124.8600	-2.833%	294,830	+74.700%
2025-05-20	126.4900	129.0800	125.9500	128.5000	+0.587%	391,798	+69.751%
2025-05-19	128.6600	129.8700	125.9800	127.7500	-2.600%	325,519	+70.748%
2025-05-16	131.2000	132.0500	127.4950	131.1600	-1.509%	513,274	+66.308%
2025-05-15	131.4300	133.8300	130.1300	133.1700	+0.150%	448,741	+63.798%
2025-05-14	133.5700	135.1900	129.7500	132.9700	-0.434%	446,902	+64.045%
2025-05-13	130.0000	133.9199	126.4975	133.5500	+5.732%	575,705	+63.332%
2025-05-12	125.0000	127.8200	124.1100	126.3100	+7.911%	758,813	+72.694%
2025-05-09	112.7800	117.6700	112.7800	117.0500	+5.384%	306,145	+86.356%
2025-05-08	111.0000	112.7000	109.7700	111.0700	+2.199%	281,323	+96.390%
2025-05-07	107.6900	108.8400	106.0100	108.6800	+1.846%	226,535	+100.709%
2025-05-06	104.4500	107.6500	102.8200	106.7100	-0.280%	337,001	+104.414%
2025-05-05	105.3800	108.4000	102.2700	107.0100	-0.233%	251,212	+103.841%
2025-05-02	106.5500	108.9800	105.8800	107.2600	+3.703%	260,495	+103.366%
2025-05-01	102.5900	105.0200	100.8700	103.4300	+1.641%	409,906	+110.896%
2025-04-30	98.9900	102.1800	97.7650	101.7600	+0.039%	455,582	+114.357%
2025-04-29	99.4000	103.6100	99.4000	101.7200	-0.877%	266,557	+114.442%
2025-04-28	102.5500	104.6225	100.9700	102.6200	-0.136%	201,591	+112.561%
2025-04-25	101.9800	103.7000	101.2550	102.7600	-1.078%	319,629	+112.271%
2025-04-24	98.4700	104.2700	98.2100	103.8800	+8.062%	398,458	+109.983%
2025-04-23	99.4200	101.7200	96.1300	96.1300	+1.919%	420,770	+126.911%
2025-04-22	92.2000	95.1700	90.1700	94.3200	+4.302%	661,042	+131.266%
2025-04-21	88.3000	90.5850	87.7250	90.4300	-0.077%	944,437	+141.214%
2025-04-17	89.5700	91.0200	89.0600	90.5000	+0.556%	545,411	+141.028%
2025-04-16	88.1800	90.1600	86.5850	90.0000	-1.747%	348,760	+142.367%
2025-04-15	91.1200	92.5800	90.4900	91.6000	+0.329%	305,441	+138.133%
2025-04-14	93.3900	93.4600	88.7800	91.3000	+1.648%	389,037	+138.916%
2025-04-11	87.2000	90.4400	84.0508	89.8200	+1.848%	564,938	+142.852%
2025-04-10	93.2200	93.5200	84.3300	88.1900	-11.287%	865,142	+147.341%
2025-04-09	86.6500	101.1850	82.8200	99.4100	+15.365%	1,632,053	+119.425%
2025-04-08	94.8600	96.4600	84.1300	86.1700	-5.505%	545,259	+153.139%
2025-04-07	88.1100	98.5100	86.5090	91.1900	-0.967%	759,116	+139.204%
2025-04-04	93.6100	96.2300	89.0500	92.0800	-7.103%	507,116	+136.892%
2025-04-03	109.8900	110.8100	98.8100	99.1200	-15.086%	319,113	+120.067%
2025-04-02	111.7600	117.7850	111.7600	116.7300	+2.206%	447,843	+86.867%
2025-04-01	112.2300	114.6400	110.3300	114.2100	+1.457%	466,100	+90.990%
2025-03-31	111.7800	114.0500	109.9100	112.5700	-0.407%	516,296	+93.773%
2025-03-28	118.3200	119.1050	110.3400	113.0300	-5.470%	340,788	+92.984%
2025-03-27	121.3000	122.3100	118.1700	119.5700	-1.483%	300,504	+82.429%
2025-03-26	122.8100	123.0200	119.0500	121.3700	-1.349%	349,750	+79.723%
2025-03-25	123.0900	126.4600	122.6600	123.0300	-1.804%	299,043	+77.298%
2025-03-24	127.0600	127.5200	123.3100	125.2900	+1.392%	192,290	+74.100%
2025-03-21	122.4100	124.2800	120.6800	123.5700	-0.978%	385,385	+76.523%
2025-03-20	123.8200	125.5800	123.3400	124.7900	-0.779%	227,927	+74.798%
2025-03-19	125.0200	128.3000	123.5150	125.7700	+0.423%	355,764	+73.436%
2025-03-18	124.0500	125.8700	123.2700	125.2400	-1.121%	219,316	+74.170%
2025-03-17	123.7400	128.1400	123.6900	126.6600	+1.940%	231,795	+72.217%
2025-03-14	124.1100	125.9700	121.5800	124.2500	+2.703%	233,974	+75.557%
2025-03-13	121.3100	123.6950	119.2900	120.9800	-0.575%	319,750	+80.303%
2025-03-12	126.1500	128.9350	121.5350	121.6800	-1.712%	650,837	+79.265%
2025-03-11	133.3200	133.3200	122.2150	123.8000	-7.481%	619,906	+76.195%
2025-03-10	135.7200	137.3700	133.3300	133.8100	-3.512%	429,428	+63.015%
2025-03-07	136.0500	139.2700	132.9000	138.6800	+2.620%	231,413	+57.290%
2025-03-06	133.9300	138.2700	132.9300	135.1400	-1.300%	288,400	+61.410%
2025-03-05	135.2900	137.0100	132.3250	136.9200	+2.210%	418,692	+59.312%
2025-03-04	133.1100	136.8500	129.8000	133.9600	0.000%	393,242	+62.832%
2025-03-03	140.7100	141.2450	133.0800	133.9600	-4.519%	287,494	+62.832%
2025-02-28	135.4100	140.5500	133.2900	140.3000	+3.177%	530,222	+55.474%
2025-02-27	143.0000	144.0300	134.6550	135.9800	-4.703%	330,157	+60.413%
2025-02-26	144.4800	146.9750	141.2400	142.6900	-1.109%	499,115	+52.870%
2025-02-25	150.8200	150.8200	143.5900	144.2900	-4.715%	277,964	+51.175%
2025-02-24	155.3900	155.8900	151.3500	151.4300	-2.511%	350,159	+44.047%
2025-02-21	160.0000	160.0000	154.3850	155.3300	-2.124%	375,721	+40.430%
2025-02-20	156.5500	158.7600	154.5000	158.7000	+1.731%	293,542	+37.448%
2025-02-19	153.2600	157.4500	149.8100	156.0000	+1.411%	373,688	+39.827%
2025-02-18	150.0000	154.7750	147.0750	153.8300	+2.869%	452,336	+41.799%
2025-02-14	151.1700	151.8600	148.5400	149.5400	-0.598%	256,126	+45.867%
2025-02-13	151.0000	152.0000	147.0700	150.4400	-0.186%	266,045	+44.995%