SLAB(SLAB)
SLAB
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $217.00 | $217.25 | $216.36 | $216.89 | 242,914 |
| 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 |
| 5/5/2026 | $217.40 | $218.68 | $216.84 | $218.27 | 482,448 |
| 5/4/2026 | $217.92 | $217.99 | $216.29 | $217.00 | 306,500 |
| 5/1/2026 | $217.00 | $218.46 | $216.85 | $218.24 | 434,185 |
| 4/30/2026 | $217.28 | $217.94 | $216.53 | $217.70 | 559,408 |
| 4/29/2026 | $215.50 | $217.33 | $215.50 | $217.19 | 408,800 |
| 4/28/2026 | $215.00 | $215.88 | $214.25 | $215.71 | 686,121 |
| 4/27/2026 | $215.50 | $215.96 | $214.20 | $215.00 | 549,846 |
| 4/24/2026 | $213.30 | $215.74 | $213.30 | $215.50 | 611,449 |
| 4/23/2026 | $215.00 | $215.00 | $213.09 | $214.52 | 456,000 |
| 4/22/2026 | $215.66 | $216.55 | $214.00 | $214.23 | 413,100 |
| 4/21/2026 | $213.94 | $214.93 | $213.94 | $214.53 | 415,100 |
| 4/20/2026 | $213.45 | $214.00 | $212.62 | $213.94 | 321,700 |
| 4/17/2026 | $212.28 | $213.74 | $212.10 | $212.89 | 275,720 |
| 4/16/2026 | $211.69 | $212.43 | $211.11 | $212.28 | 295,600 |
| 4/15/2026 | $210.81 | $211.94 | $210.81 | $211.88 | 347,119 |
| 4/14/2026 | $211.50 | $212.00 | $210.95 | $211.06 | 313,811 |
| 4/13/2026 | $210.81 | $212.19 | $210.81 | $211.32 | 239,500 |
| 4/10/2026 | $210.50 | $211.68 | $210.26 | $211.22 | 272,900 |
| 4/9/2026 | $210.68 | $210.92 | $209.97 | $210.38 | 313,506 |
| 4/8/2026 | $211.62 | $211.67 | $209.19 | $210.36 | 578,835 |
| 4/7/2026 | $209.17 | $210.11 | $208.12 | $210.00 | 468,400 |
| 4/6/2026 | $208.63 | $209.50 | $208.25 | $209.49 | 166,042 |
| 4/2/2026 | $206.70 | $209.31 | $206.64 | $209.13 | 361,500 |
| 4/1/2026 | $208.44 | $209.57 | $207.33 | $207.71 | 451,200 |
| 3/31/2026 | $207.05 | $208.23 | $206.57 | $208.15 | 291,643 |
| 3/30/2026 | $206.05 | $206.72 | $205.25 | $205.85 | 313,707 |
| 3/27/2026 | $206.71 | $206.75 | $205.52 | $205.93 | 275,953 |
| 3/26/2026 | $206.54 | $207.50 | $206.32 | $206.79 | 175,400 |
| 3/25/2026 | $207.41 | $208.00 | $206.75 | $207.07 | 226,240 |
| 3/24/2026 | $206.36 | $208.11 | $206.36 | $207.19 | 338,327 |
| 3/23/2026 | $207.79 | $208.18 | $206.00 | $206.96 | 327,023 |
| 3/20/2026 | $205.91 | $207.37 | $205.20 | $206.25 | 713,847 |
| 3/19/2026 | $204.30 | $206.99 | $204.30 | $205.78 | 409,232 |
| 3/18/2026 | $206.03 | $206.79 | $205.10 | $205.73 | 425,533 |
| 3/17/2026 | $204.68 | $206.96 | $204.10 | $206.36 | 420,400 |
| 3/16/2026 | $203.87 | $204.92 | $203.59 | $204.68 | 640,944 |
| 3/13/2026 | $202.63 | $203.08 | $202.03 | $203.00 | 391,911 |
| 3/12/2026 | $201.24 | $202.66 | $201.02 | $202.07 | 383,817 |
| 3/11/2026 | $203.06 | $203.06 | $201.38 | $201.70 | 550,388 |
| 3/10/2026 | $202.91 | $204.65 | $202.50 | $202.64 | 469,300 |
| 3/9/2026 | $202.95 | $204.06 | $201.95 | $203.42 | 640,953 |
| 3/6/2026 | $203.02 | $203.68 | $202.30 | $202.70 | 700,900 |
| 3/5/2026 | $203.21 | $203.80 | $202.89 | $203.25 | 1.38M |
| 3/4/2026 | $204.06 | $204.59 | $202.61 | $203.58 | 856,900 |
| 3/3/2026 | $204.27 | $205.39 | $202.71 | $203.64 | 1.20M |
| 3/2/2026 | $204.31 | $205.00 | $204.02 | $204.91 | 1.17M |
| 2/27/2026 | $204.70 | $205.41 | $204.01 | $204.53 | 839,946 |
| 2/26/2026 | $204.31 | $205.51 | $204.31 | $204.72 | 644,574 |
| 2/25/2026 | $204.75 | $204.90 | $204.07 | $204.16 | 575,092 |
| 2/24/2026 | $204.44 | $204.96 | $204.10 | $204.35 | 634,300 |
| 2/23/2026 | $204.91 | $204.99 | $204.00 | $204.20 | 673,804 |
| 2/20/2026 | $204.75 | $205.51 | $204.18 | $204.64 | 738,600 |