SLAB(SLAB)
SLAB
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/3/2026 | $217.84 | $218.49 | $217.80 | $218.00 | 182,082 |
| 7/31/2026 | $217.21 | $218.18 | $216.85 | $217.50 | 280,134 |
| 7/30/2026 | $217.24 | $218.29 | $216.34 | $216.93 | 311,543 |
| 7/29/2026 | $217.50 | $217.81 | $216.25 | $216.44 | 399,632 |
| 7/28/2026 | $217.00 | $218.25 | $216.68 | $217.25 | 394,626 |
| 7/27/2026 | $217.80 | $217.80 | $216.82 | $217.29 | 218,400 |
| 7/24/2026 | $217.22 | $217.43 | $216.66 | $216.88 | 219,214 |
| 7/23/2026 | $217.00 | $217.55 | $216.03 | $216.76 | 405,400 |
| 7/22/2026 | $217.94 | $217.94 | $217.01 | $217.17 | 365,200 |
| 7/21/2026 | $217.89 | $218.10 | $217.24 | $217.40 | 247,943 |
| 7/20/2026 | $217.69 | $217.97 | $217.25 | $217.36 | 292,350 |
| 7/17/2026 | $217.40 | $218.27 | $217.30 | $217.47 | 355,800 |
| 7/16/2026 | $218.07 | $218.68 | $217.98 | $218.37 | 364,100 |
| 7/15/2026 | $217.80 | $218.86 | $217.80 | $218.19 | 275,300 |
| 7/14/2026 | $219.47 | $219.47 | $217.55 | $218.00 | 241,048 |
| 7/13/2026 | $218.66 | $219.11 | $218.10 | $218.75 | 175,114 |
| 7/10/2026 | $218.68 | $219.19 | $218.47 | $218.63 | 384,442 |
| 7/9/2026 | $219.00 | $219.02 | $218.13 | $218.68 | 205,800 |
| 7/8/2026 | $217.53 | $219.33 | $217.31 | $218.32 | 217,414 |
| 7/7/2026 | $217.30 | $218.18 | $217.30 | $217.80 | 210,600 |
| 7/6/2026 | $217.95 | $218.74 | $217.13 | $217.57 | 405,200 |
| 7/2/2026 | $218.20 | $218.55 | $217.47 | $218.22 | 623,209 |
| 7/1/2026 | $218.04 | $219.28 | $217.40 | $218.38 | 1.33M |
| 6/30/2026 | $219.22 | $219.69 | $217.25 | $218.56 | 436,018 |
| 6/29/2026 | $218.84 | $219.36 | $217.05 | $219.03 | 317,245 |
| 6/26/2026 | $217.88 | $219.57 | $216.51 | $218.42 | 2.08M |
| 6/25/2026 | $218.62 | $218.85 | $216.69 | $217.95 | 581,900 |
| 6/24/2026 | $218.73 | $219.52 | $217.46 | $218.00 | 500,248 |
| 6/23/2026 | $218.59 | $219.71 | $218.50 | $218.72 | 297,544 |
| 6/22/2026 | $220.00 | $220.00 | $219.28 | $219.78 | 374,244 |
| 6/18/2026 | $219.83 | $220.25 | $218.51 | $219.75 | 735,041 |
| 6/17/2026 | $219.72 | $219.72 | $218.31 | $218.61 | 1.00M |
| 6/16/2026 | $220.00 | $220.35 | $218.84 | $219.50 | 238,500 |
| 6/15/2026 | $219.75 | $220.90 | $218.83 | $220.34 | 351,153 |
| 6/12/2026 | $218.70 | $219.67 | $218.04 | $219.51 | 210,700 |
| 6/11/2026 | $218.08 | $219.38 | $217.21 | $218.90 | 337,112 |
| 6/10/2026 | $217.96 | $218.36 | $217.10 | $217.88 | 431,717 |
| 6/9/2026 | $219.09 | $219.53 | $217.03 | $218.80 | 949,000 |
| 6/8/2026 | $218.95 | $219.13 | $217.80 | $218.20 | 280,017 |
| 6/5/2026 | $218.89 | $219.20 | $217.68 | $218.11 | 530,338 |
| 6/4/2026 | $218.94 | $219.68 | $218.64 | $219.00 | 263,300 |
| 6/3/2026 | $218.85 | $219.46 | $218.56 | $219.13 | 359,600 |
| 6/2/2026 | $217.97 | $219.00 | $217.89 | $218.75 | 257,106 |
| 6/1/2026 | $217.42 | $218.86 | $217.21 | $217.88 | 262,713 |
| 5/29/2026 | $218.41 | $218.41 | $216.77 | $217.60 | 657,400 |
| 5/28/2026 | $218.12 | $218.47 | $217.98 | $218.41 | 218,900 |
| 5/27/2026 | $219.05 | $219.20 | $217.93 | $218.06 | 376,498 |
| 5/26/2026 | $217.53 | $219.17 | $217.53 | $219.05 | 528,922 |
| 5/22/2026 | $217.40 | $218.09 | $217.29 | $217.50 | 500,100 |
| 5/21/2026 | $216.89 | $217.59 | $216.73 | $217.31 | 271,200 |
| 5/20/2026 | $217.00 | $217.25 | $216.36 | $216.89 | 245,400 |
| 5/19/2026 | $215.33 | $216.90 | $215.02 | $216.46 | 353,716 |
| 5/18/2026 | $216.83 | $217.24 | $216.48 | $216.60 | 340,700 |
| 5/15/2026 | $215.85 | $217.20 | $215.85 | $216.59 | 573,600 |
| 5/14/2026 | $217.00 | $217.61 | $216.59 | $217.31 | 350,139 |
| 5/13/2026 | $217.80 | $217.80 | $216.58 | $216.95 | 488,900 |
| 5/12/2026 | $217.17 | $217.34 | $215.98 | $216.58 | 359,700 |
| 5/11/2026 | $217.35 | $217.97 | $216.46 | $217.21 | 438,440 |
| 5/8/2026 | $218.00 | $218.25 | $217.13 | $217.45 | 231,900 |
| 5/7/2026 | $216.54 | $218.13 | $216.50 | $217.64 | 446,200 |
| 5/6/2026 | $217.00 | $217.61 | $215.63 | $216.54 | 653,247 |