Dark

TRMB
Trimble Inc. Common Stock
stock NASDAQ

At Close

May 16, 2025 3:59:30 PM EDT

71.93USD+0.969%(+0.69)1,025,547

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 12, 2025 9:08:30 AM EDT

71.23USD-0.014%(-0.01)0

After-hours

May 16, 2025 4:56:30 PM EDT

71.99USD+0.083%(+0.06)26,429

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	71.240	72.0400	70.8250	71.890	+0.912%	1,025,547	0.000%
2025-05-15	71.160	71.6600	70.7382	71.240	-0.042%	791,707	+0.912%
2025-05-14	71.530	72.2400	70.9559	71.270	+0.028%	1,324,870	+0.870%
2025-05-13	70.600	71.8400	70.6000	71.250	+1.007%	1,278,603	+0.898%
2025-05-12	71.650	71.9700	70.4000	70.540	+3.553%	1,876,840	+1.914%
2025-05-09	67.930	68.3050	67.3950	68.120	+1.098%	1,729,320	+5.534%
2025-05-08	67.030	68.0100	66.2050	67.380	+1.629%	2,481,045	+6.693%
2025-05-07	63.450	66.8350	62.0000	66.300	+4.706%	3,181,471	+8.431%
2025-05-06	63.330	64.0200	62.9300	63.320	-1.201%	1,216,281	+13.534%
2025-05-05	63.790	64.7000	63.7900	64.090	-0.774%	1,027,970	+12.170%
2025-05-02	63.760	64.7000	63.4000	64.590	+3.278%	1,160,221	+11.302%
2025-05-01	62.680	63.4450	62.0900	62.540	+0.644%	1,131,249	+14.950%
2025-04-30	60.610	62.3000	60.1800	62.140	+0.307%	1,702,111	+15.690%
2025-04-29	61.170	62.2600	60.8900	61.950	+0.814%	1,146,375	+16.045%
2025-04-28	61.810	62.4900	60.7750	61.450	-0.421%	1,438,381	+16.989%
2025-04-25	61.180	62.0200	61.0900	61.710	+0.097%	844,042	+16.497%
2025-04-24	59.600	61.7300	59.6000	61.650	+3.596%	1,251,005	+16.610%
2025-04-23	60.160	61.7500	59.2950	59.510	+2.586%	1,228,037	+20.803%
2025-04-22	56.990	58.2385	56.3301	58.010	+3.184%	1,291,239	+23.927%
2025-04-21	57.530	57.7100	55.5500	56.220	-3.452%	820,438	+27.873%
2025-04-17	58.960	58.9600	57.9900	58.230	-0.086%	1,252,181	+23.459%
2025-04-16	58.550	59.0150	57.4300	58.280	-2.198%	1,163,886	+23.353%
2025-04-15	59.520	60.2600	59.2381	59.590	+0.168%	994,919	+20.641%
2025-04-14	59.510	60.1300	58.5735	59.490	+2.181%	1,204,524	+20.844%
2025-04-11	57.450	58.5400	56.1900	58.220	+0.310%	1,759,059	+23.480%
2025-04-10	58.660	59.3950	56.2000	58.040	-5.611%	1,791,563	+23.863%
2025-04-09	54.300	62.0000	53.6300	61.490	+11.557%	2,375,293	+16.913%
2025-04-08	58.190	58.7263	54.1600	55.120	-1.607%	1,697,714	+30.425%
2025-04-07	54.970	58.3200	52.9100	56.020	-0.867%	4,607,741	+28.329%
2025-04-04	58.010	58.5000	55.4500	56.510	-6.254%	1,922,292	+27.216%
2025-04-03	63.580	63.5800	59.4400	60.280	-9.367%	1,812,174	+19.260%
2025-04-02	64.470	66.8200	64.4700	66.510	+1.728%	1,289,872	+8.089%
2025-04-01	65.080	65.7500	64.1800	65.380	-0.411%	1,955,847	+9.957%
2025-03-31	64.690	65.9400	63.7600	65.650	+0.198%	1,704,769	+9.505%
2025-03-28	67.880	67.9450	65.3400	65.520	-3.619%	1,409,575	+9.722%
2025-03-27	68.500	68.5390	67.0400	67.980	-1.393%	1,242,305	+5.752%
2025-03-26	70.520	70.8750	68.7600	68.940	-2.185%	915,053	+4.279%
2025-03-25	72.070	72.2700	70.2300	70.480	-2.206%	1,254,595	+2.001%
2025-03-24	72.000	72.4600	71.5200	72.070	+2.169%	1,135,046	-0.250%
2025-03-21	69.940	70.7400	69.5900	70.540	-0.198%	2,986,330	+1.914%
2025-03-20	70.990	71.8950	70.6000	70.680	-1.340%	1,771,760	+1.712%
2025-03-19	70.240	72.5900	70.1900	71.640	+2.066%	1,927,659	+0.349%
2025-03-18	69.950	71.0250	69.7800	70.190	-0.085%	1,967,447	+2.422%
2025-03-17	69.330	71.3500	69.0900	70.250	+1.239%	2,229,376	+2.335%
2025-03-14	67.400	69.7800	67.2500	69.390	+4.519%	1,850,906	+3.603%
2025-03-13	67.040	68.2300	66.0700	66.390	-1.440%	1,942,164	+8.284%
2025-03-12	67.420	68.3100	66.8900	67.360	+1.308%	1,793,083	+6.725%
2025-03-11	66.790	67.9350	65.7550	66.490	-0.030%	2,090,642	+8.122%
2025-03-10	68.080	68.8100	65.8800	66.510	-3.692%	1,891,464	+8.089%
2025-03-07	67.280	69.3300	66.3600	69.060	+2.084%	2,134,896	+4.098%
2025-03-06	68.510	69.4500	67.3750	67.650	-2.648%	1,723,635	+6.268%
2025-03-05	68.280	69.8000	68.1100	69.490	+1.519%	2,058,527	+3.454%
2025-03-04	68.980	69.7400	67.0800	68.450	-1.765%	1,975,390	+5.026%
2025-03-03	72.510	73.0400	69.4200	69.680	-3.195%	1,824,234	+3.172%
2025-02-28	70.850	72.1800	70.7150	71.980	+1.839%	2,803,104	-0.125%
2025-02-27	71.350	72.6700	70.5050	70.680	-0.995%	1,778,891	+1.712%
2025-02-26	71.620	72.3100	71.3000	71.390	+0.042%	1,560,424	+0.700%
2025-02-25	71.080	72.1900	70.8800	71.360	+0.606%	1,866,326	+0.743%
2025-02-24	71.770	71.9500	69.8600	70.930	-0.756%	1,344,142	+1.353%
2025-02-21	73.240	74.6250	71.1100	71.470	-2.377%	1,743,798	+0.588%
2025-02-20	76.130	76.3871	72.3600	73.210	-3.123%	1,978,250	-1.803%
2025-02-19	75.920	76.8800	75.0500	75.570	+0.572%	2,439,305	-4.870%
2025-02-18	74.490	75.1500	73.8200	75.140	+1.144%	2,168,230	-4.325%
2025-02-14	73.650	74.4100	73.4200	74.290	+0.855%	1,209,139	-3.231%
2025-02-13	73.720	73.7200	72.6200	73.660	+0.505%	1,107,485	-2.403%
2025-02-12	72.800	73.4450	72.0500	73.290	-0.731%	879,383	-1.910%
2025-02-11	73.700	74.6409	73.6600	73.830	-0.713%	818,554	-2.628%
2025-02-10	74.760	74.7600	74.1100	74.360	0.000%	788,286	-3.322%
2025-02-07	75.380	75.6599	74.0500	74.360	-1.340%	850,666	-3.322%
2025-02-06	75.380	75.6500	74.7500	75.370	+0.400%	1,200,764	-4.617%
2025-02-05	74.510	75.1700	74.1100	75.070	+0.968%	1,059,949	-4.236%
2025-02-04	73.720	74.4500	73.6400	74.350	+0.310%	1,347,189	-3.309%
2025-02-03	73.860	74.3900	72.3850	74.120	-1.121%	1,433,076	-3.009%
2025-01-31	75.270	76.3300	74.4700	74.960	-0.557%	1,343,013	-4.096%
2025-01-30	75.690	76.3242	74.9700	75.380	+0.816%	1,200,981	-4.630%
2025-01-29	75.420	75.5800	74.4100	74.770	-0.664%	1,193,968	-3.852%
2025-01-28	76.030	76.0300	74.4500	75.270	-0.908%	1,275,058	-4.491%
2025-01-27	75.310	76.8300	75.3100	75.960	-1.886%	2,001,477	-5.358%
2025-01-24	77.500	77.7800	77.0000	77.420	-0.090%	832,195	-7.143%
2025-01-23	77.120	77.5700	76.4400	77.490	+0.116%	817,485	-7.227%
2025-01-22	76.740	77.7300	76.1600	77.400	+1.269%	1,027,671	-7.119%
2025-01-21	75.500	76.5050	75.3100	76.430	+2.015%	1,265,732	-5.940%
2025-01-17	74.940	75.1300	74.1500	74.920	+1.380%	992,459	-4.044%
2025-01-16	72.850	74.1300	72.7200	73.900	+1.623%	1,093,417	-2.720%
2025-01-15	72.950	73.1750	72.1700	72.720	+1.621%	731,613	-1.141%
2025-01-14	70.280	72.0700	70.2200	71.560	+1.836%	1,114,101	+0.461%
2025-01-13	69.210	70.4000	68.4850	70.270	+0.057%	944,547	+2.305%
2025-01-10	71.660	72.3800	70.0500	70.230	-3.184%	1,658,401	+2.364%
2025-01-08	71.420	72.6500	71.0300	72.540	+0.722%	1,116,831	-0.896%
2025-01-07	71.260	73.1600	71.2600	72.020	+1.294%	2,052,570	-0.181%
2025-01-06	70.620	72.2750	70.3000	71.100	+0.751%	1,367,871	+1.111%
2025-01-03	70.280	70.8190	69.7100	70.570	+1.234%	906,622	+1.870%
2025-01-02	70.710	71.0800	69.2300	69.710	-1.344%	1,320,361	+3.127%
2024-12-31	70.680	71.0300	70.3050	70.660	+0.327%	648,467	+1.741%
2024-12-30	70.550	71.1600	69.6500	70.430	-1.081%	710,671	+2.073%
2024-12-27	71.750	72.5625	70.8848	71.200	-1.521%	594,271	+0.969%
2024-12-26	71.510	72.3850	71.3600	72.300	+0.598%	483,702	-0.567%
2024-12-24	70.960	71.9700	70.9600	71.870	+0.984%	266,608	+0.028%
2024-12-23	71.650	71.8300	70.5900	71.170	-0.656%	789,132	+1.012%
2024-12-20	70.430	72.1000	70.0500	71.640	+1.272%	2,645,325	+0.349%
2024-12-19	70.880	71.5800	70.5250	70.740	+0.071%	1,325,135	+1.626%
2024-12-18	73.000	73.7100	70.4400	70.690	-3.018%	1,547,067	+1.698%
2024-12-17	73.770	73.8700	72.5300	72.890	-1.818%	1,115,359	-1.372%
2024-12-16	74.050	74.9800	73.7150	74.240	+0.883%	1,340,532	-3.165%
2024-12-13	74.410	74.9700	73.2600	73.590	-1.710%	1,070,592	-2.310%
2024-12-12	73.620	75.5600	73.6200	74.870	+1.230%	1,821,774	-3.980%
2024-12-11	74.330	74.4650	73.3350	73.960	-0.216%	1,323,828	-2.799%
2024-12-10	74.840	75.7900	73.8110	74.120	-0.657%	1,377,586	-3.009%
2024-12-09	74.980	75.6100	74.0100	74.610	-0.334%	988,182	-3.646%
2024-12-06	75.730	75.9200	74.5800	74.860	-0.716%	1,107,243	-3.967%
2024-12-05	75.580	75.7900	74.4800	75.400	+0.159%	1,726,099	-4.655%
2024-12-04	76.895	76.9700	74.3900	75.280	+1.799%	1,944,463	-4.503%
2024-12-03	73.170	74.5600	72.8300	73.950	+1.190%	1,482,006	-2.786%
2024-12-02	72.910	73.3700	72.3400	73.080	+0.151%	1,081,289	-1.628%
2024-11-29	72.290	73.4200	72.2700	72.970	+0.746%	493,162	-1.480%
2024-11-27	72.400	72.8200	72.1500	72.430	+0.083%	847,492	-0.746%
2024-11-26	72.680	72.8000	72.1900	72.370	-0.795%	942,979	-0.663%
2024-11-25	72.650	74.1200	72.4401	72.950	+0.871%	1,356,101	-1.453%
2024-11-22	71.320	72.5200	71.0000	72.320	+1.246%	1,446,663	-0.595%
2024-11-21	70.500	72.1300	70.4000	71.430	+1.348%	1,621,842	+0.644%
2024-11-20	70.000	70.5100	69.1350	70.480	+1.163%	1,236,444	+2.001%
2024-11-19	69.060	70.0000	68.9100	69.670	-0.301%	1,161,036	+3.186%
2024-11-18	70.690	70.8100	69.4385	69.880	-1.048%	1,362,520	+2.876%
2024-11-15	70.290	70.8800	69.5650	70.620	-0.170%	1,136,689	+1.798%
2024-11-14	71.950	72.5600	70.5900	70.740	-2.575%	914,213	+1.626%
2024-11-13	72.700	73.2100	72.2100	72.610	-0.275%	1,375,011	-0.992%
2024-11-12	73.270	74.2200	72.5800	72.810	-0.750%	1,254,775	-1.264%
2024-11-11	73.000	73.8100	72.3900	73.360	+0.977%	897,832	-2.004%
2024-11-08	71.370	73.0300	71.1700	72.650	+0.707%	1,355,519	-1.046%
2024-11-07	72.650	73.0900	71.3100	72.140	-0.688%	1,683,003	-0.347%
2024-11-06	65.010	73.1700	65.0100	72.640	+17.884%	4,337,424	-1.032%
2024-11-05	60.990	61.6200	60.4800	61.620	+0.506%	1,161,553	+16.667%
2024-11-04	60.830	61.8400	60.7500	61.310	+0.163%	810,458	+17.257%
2024-11-01	60.640	61.8500	60.4600	61.210	+1.174%	838,494	+17.448%
2024-10-31	61.310	61.5150	60.3300	60.500	-1.402%	863,014	+18.826%
2024-10-30	61.630	62.1700	61.3200	61.360	-0.487%	872,121	+17.161%
2024-10-29	61.030	61.8300	61.0000	61.660	+0.505%	762,245	+16.591%
2024-10-28	61.190	61.8581	61.0900	61.350	+0.739%	721,422	+17.180%
2024-10-25	60.820	61.2500	60.8000	60.900	+0.561%	682,934	+18.046%
2024-10-24	60.600	60.9500	60.0500	60.560	+0.431%	877,070	+18.709%
2024-10-23	60.100	60.5000	59.5200	60.300	+0.149%	693,975	+19.221%
2024-10-22	60.300	60.6250	60.1100	60.210	-0.922%	565,797	+19.399%
2024-10-21	61.770	61.7800	60.6700	60.770	-1.619%	516,842	+18.299%
2024-10-18	61.620	61.8600	61.2500	61.770	+0.553%	701,983	+16.383%
2024-10-17	61.170	61.5000	60.5700	61.430	+0.589%	737,755	+17.028%
2024-10-16	61.750	61.9900	61.0200	61.070	-1.053%	907,293	+17.717%
2024-10-15	63.090	63.3300	61.6380	61.720	-2.109%	808,217	+16.478%
2024-10-14	62.980	63.2600	62.5400	63.050	+0.063%	696,751	+14.021%
2024-10-11	61.720	63.2100	61.7200	63.010	+2.057%	1,382,954	+14.093%
2024-10-10	62.040	62.0750	61.3100	61.740	-0.787%	989,477	+16.440%
2024-10-09	61.640	62.5350	61.3600	62.230	+1.220%	754,541	+15.523%
2024-10-08	61.290	61.6800	61.1500	61.480	-0.049%	945,156	+16.932%
2024-10-07	61.970	62.1000	61.1600	61.510	-1.014%	1,079,814	+16.875%
2024-10-04	62.480	62.6000	61.3301	62.140	+0.893%	1,095,819	+15.690%
2024-10-03	62.070	62.6370	61.3000	61.590	-1.424%	1,450,609	+16.723%
2024-10-02	60.760	62.8700	60.6500	62.480	+2.780%	2,468,176	+15.061%
2024-10-01	61.800	61.8000	60.0300	60.790	-2.094%	2,240,428	+18.260%
2024-09-30	61.350	62.1400	61.1000	62.090	+0.714%	1,639,613	+15.784%
2024-09-27	60.940	62.6400	60.8800	61.650	+1.884%	2,049,657	+16.610%
2024-09-26	59.830	60.7200	59.7800	60.510	+2.351%	1,720,848	+18.807%
2024-09-25	58.380	59.4100	58.3800	59.120	+1.025%	1,727,061	+21.600%
2024-09-24	58.670	58.9100	58.0900	58.520	-0.085%	943,768	+22.847%
2024-09-23	58.850	59.0922	58.3300	58.570	0.000%	963,966	+22.742%
2024-09-20	59.880	59.9300	57.9300	58.570	-2.708%	3,671,010	+22.742%
2024-09-19	59.500	60.6300	59.0400	60.200	+3.704%	1,380,821	+19.419%
2024-09-18	58.490	59.1200	57.6900	58.050	-0.446%	1,009,840	+23.842%
2024-09-17	58.500	59.0900	58.1200	58.310	-0.171%	1,048,918	+23.289%
2024-09-16	56.590	58.7000	56.5900	58.410	+3.381%	1,259,187	+23.078%
2024-09-13	55.960	56.7800	55.9300	56.500	+1.473%	736,829	+27.239%
2024-09-12	55.110	55.7950	54.7550	55.680	+1.402%	863,829	+29.113%
2024-09-11	55.130	55.6100	53.5650	54.910	-0.561%	1,046,527	+30.923%
2024-09-10	54.420	55.3200	53.8200	55.220	+1.676%	1,367,814	+30.188%
2024-09-09	54.730	55.5800	54.1100	54.310	+0.295%	1,071,104	+32.370%
2024-09-06	55.810	55.9650	54.0900	54.150	-2.922%	2,281,834	+32.761%
2024-09-05	55.350	55.8800	55.0100	55.780	+0.523%	1,273,461	+28.881%
2024-09-04	54.810	55.5900	54.7600	55.490	+1.001%	1,289,777	+29.555%
2024-09-03	56.100	56.5000	54.7750	54.940	-3.087%	1,305,741	+30.852%
2024-08-30	56.810	57.0100	56.4500	56.690	+0.603%	1,465,062	+26.812%
2024-08-29	56.200	57.0850	55.9100	56.350	+0.392%	769,638	+27.578%
2024-08-28	56.500	56.8300	56.0350	56.130	-0.830%	753,577	+28.078%
2024-08-27	56.310	56.7300	56.1100	56.600	-0.194%	650,601	+27.014%
2024-08-26	57.080	57.4600	56.6150	56.710	-0.491%	548,694	+26.768%
2024-08-23	56.560	57.0800	56.4000	56.990	+1.677%	682,879	+26.145%
2024-08-22	56.480	56.7400	55.9210	56.050	-0.761%	851,504	+28.260%
2024-08-21	56.380	56.5900	55.8800	56.480	+0.695%	696,153	+27.284%
2024-08-20	56.000	56.4000	55.8700	56.090	+0.358%	1,162,957	+28.169%
2024-08-19	54.740	55.9500	54.7150	55.890	+2.796%	1,223,896	+28.628%
2024-08-16	53.780	54.7000	53.4600	54.370	+0.611%	789,372	+32.224%
2024-08-15	54.000	54.1300	53.4602	54.040	+1.636%	1,391,693	+33.031%
2024-08-14	52.740	53.4899	52.5400	53.170	+1.007%	1,219,758	+35.208%
2024-08-13	52.470	53.4200	52.2200	52.640	+1.017%	1,410,152	+36.569%
2024-08-12	51.530	52.4500	51.3000	52.110	+0.891%	2,087,938	+37.958%
2024-08-09	51.610	51.9500	51.0300	51.650	+0.213%	1,276,093	+39.187%
2024-08-08	50.770	51.7400	50.7600	51.540	+1.878%	1,269,042	+39.484%
2024-08-07	52.060	53.1200	50.5200	50.590	-1.824%	2,656,235	+42.103%
2024-08-06	50.350	52.7200	49.8400	51.530	+3.432%	2,670,916	+39.511%
2024-08-05	49.470	50.2800	48.6450	49.820	-2.045%	2,161,034	+44.299%
2024-08-02	51.390	51.4809	50.0250	50.860	-3.142%	2,008,626	+41.349%
2024-08-01	54.540	54.7100	52.3750	52.510	-3.722%	1,522,752	+36.907%
2024-07-31	54.910	55.4450	54.4200	54.540	+0.627%	2,250,939	+31.812%
2024-07-30	55.460	55.7100	53.9300	54.200	-1.455%	1,476,260	+32.638%
2024-07-29	55.540	55.5400	54.7900	55.000	-0.650%	930,370	+30.709%
2024-07-26	54.920	55.3900	54.5700	55.360	+1.207%	1,240,824	+29.859%
2024-07-25	55.700	55.8800	54.6600	54.700	-1.795%	1,902,852	+31.426%
2024-07-24	57.110	57.4900	55.5800	55.700	-2.469%	1,304,749	+29.066%
2024-07-23	57.160	57.5100	56.9600	57.110	-0.332%	664,778	+25.880%
2024-07-22	56.400	57.3200	56.2100	57.300	+2.358%	747,802	+25.462%
2024-07-19	57.470	57.5700	55.6900	55.980	-2.252%	831,425	+28.421%
2024-07-18	57.980	58.5200	57.1000	57.270	-1.513%	1,290,918	+25.528%
2024-07-17	58.320	59.0000	58.0900	58.150	-0.785%	743,282	+23.629%
2024-07-16	57.550	58.7100	57.2800	58.610	+2.304%	762,187	+22.658%
2024-07-15	57.350	57.8900	57.0000	57.290	-0.105%	656,256	+25.484%
2024-07-12	56.510	57.8200	56.2200	57.350	+1.956%	953,090	+25.353%
2024-07-11	55.810	56.4600	55.4600	56.250	+1.626%	923,404	+27.804%
2024-07-10	55.320	55.6500	54.9700	55.350	+0.217%	831,959	+29.883%
2024-07-09	56.200	56.2000	55.1800	55.230	-1.883%	739,583	+30.165%
2024-07-08	56.120	56.7000	55.7900	56.290	+0.716%	727,502	+27.714%
2024-07-05	55.550	56.1600	55.2200	55.890	+0.685%	699,791	+28.628%
2024-07-03	56.270	56.5100	55.5100	55.510	-1.263%	779,096	+29.508%
2024-07-02	55.860	56.9000	55.5400	56.220	+0.952%	921,170	+27.873%
2024-07-01	55.860	56.0000	55.3300	55.690	-0.411%	1,378,682	+29.090%
2024-06-28	55.570	56.2400	55.3000	55.920	+0.902%	1,338,920	+28.559%
2024-06-27	54.270	55.6100	54.2700	55.420	+0.435%	674,738	+29.719%
2024-06-26	55.280	55.5100	54.3900	55.180	-0.648%	906,406	+30.283%
2024-06-25	55.980	56.3000	55.0350	55.540	-1.051%	810,635	+29.438%
2024-06-24	56.010	56.9200	55.8000	56.130	-0.018%	870,866	+28.078%
2024-06-21	55.720	56.3500	55.0875	56.140	+0.700%	3,373,072	+28.055%
2024-06-20	55.730	55.9900	55.1200	55.750	+0.432%	1,033,780	+28.951%
2024-06-18	55.720	55.7200	55.0750	55.510	-0.377%	1,129,210	+29.508%
2024-06-17	54.810	55.7800	54.3750	55.720	+1.660%	1,076,320	+29.020%
2024-06-14	55.420	55.4200	54.1600	54.810	-1.633%	856,758	+31.162%
2024-06-13	55.980	55.9800	55.2200	55.720	-0.660%	736,148	+29.020%
2024-06-12	56.230	56.6550	55.7600	56.090	+1.429%	1,264,142	+28.169%
2024-06-11	55.280	55.5700	54.8900	55.300	-0.108%	5,129,080	+30.000%
2024-06-10	54.620	55.5000	54.3900	55.360	+0.673%	1,487,277	+29.859%
2024-06-07	55.200	55.6500	54.4625	54.990	-1.044%	1,507,334	+30.733%
2024-06-06	54.440	55.6000	54.0450	55.570	+2.076%	1,772,770	+29.368%
2024-06-05	54.350	54.6600	53.9100	54.440	+0.815%	1,408,973	+32.054%
2024-06-04	54.260	54.5600	53.9200	54.000	-0.917%	899,342	+33.130%
2024-06-03	55.680	55.9200	53.9000	54.500	-2.119%	1,372,201	+31.908%
2024-05-31	55.490	55.9000	54.8000	55.680	+0.324%	1,864,550	+29.113%
2024-05-30	55.810	56.0200	55.4300	55.500	-0.359%	895,544	+29.532%
2024-05-29	55.270	56.1600	55.1400	55.700	-0.215%	991,065	+29.066%
2024-05-28	56.800	56.8000	55.6920	55.820	-1.725%	952,029	+28.789%
2024-05-24	57.370	57.3700	56.6200	56.800	-0.123%	639,405	+26.567%
2024-05-23	57.690	57.6900	56.6900	56.870	-1.267%	807,003	+26.411%
2024-05-22	57.480	58.6200	57.4195	57.600	+0.524%	2,187,696	+24.809%
2024-05-21	56.790	57.4800	56.7900	57.300	-0.035%	945,858	+25.462%
2024-05-20	56.930	57.4300	56.7100	57.320	+0.403%	1,058,596	+25.419%
2024-05-17	57.710	57.7100	56.4700	57.090	-0.279%	1,168,038	+25.924%
2024-05-16	57.380	57.6800	56.8800	57.250	-0.745%	1,869,526	+25.572%
2024-05-15	57.540	57.7600	57.0650	57.680	+1.033%	1,114,493	+24.636%
2024-05-14	57.550	57.8700	57.0350	57.090	+0.053%	1,136,686	+25.924%
2024-05-13	57.180	57.6600	57.0100	57.060	+0.458%	1,055,499	+25.990%
2024-05-10	56.960	57.2650	56.4900	56.800	+0.035%	1,022,293	+26.567%
2024-05-09	56.550	57.0300	56.4400	56.780	+0.424%	1,249,754	+26.611%
2024-05-08	56.550	56.7600	55.8200	56.540	-0.807%	1,415,909	+27.149%
2024-05-07	56.580	58.0400	56.4100	57.000	+1.423%	2,285,453	+26.123%
2024-05-06	56.830	56.8300	55.2300	56.200	+0.483%	3,000,653	+27.918%
2024-05-03	60.090	60.2650	55.4350	55.930	-6.923%	3,270,115	+28.536%
2024-05-02	58.960	60.2200	58.3150	60.090	+2.560%	1,653,830	+19.637%
2024-05-01	60.090	60.0900	58.5600	58.590	-2.464%	1,056,949	+22.700%
2024-04-30	60.230	60.8000	59.6700	60.070	-0.989%	1,274,168	+19.677%
2024-04-29	60.140	60.7050	60.1400	60.670	+0.865%	675,191	+18.493%
2024-04-26	59.430	60.4100	59.2800	60.150	+1.588%	780,671	+19.518%
2024-04-25	59.010	59.2300	58.3000	59.210	-0.504%	1,624,150	+21.415%
2024-04-24	59.530	59.8900	58.9700	59.510	-0.302%	1,038,204	+20.803%
2024-04-23	58.840	60.0000	58.7600	59.690	+1.272%	765,852	+20.439%
2024-04-22	58.780	59.2600	58.0500	58.940	+1.673%	759,504	+21.971%
2024-04-19	58.040	58.6100	57.7300	57.970	+0.190%	757,936	+24.012%
2024-04-18	58.530	58.6900	57.7500	57.860	-1.077%	883,902	+24.248%
2024-04-17	59.430	59.5400	58.4350	58.490	-0.730%	828,744	+22.910%
2024-04-16	59.080	59.3200	58.6100	58.920	-0.825%	876,571	+22.013%
2024-04-15	61.140	61.4000	59.2520	59.410	-1.867%	996,147	+21.007%
2024-04-12	61.360	61.5200	60.2300	60.540	-2.402%	1,030,455	+18.748%
2024-04-11	61.780	62.2400	61.3700	62.030	+0.829%	1,333,746	+15.896%
2024-04-10	61.530	62.1300	61.1500	61.520	-2.303%	977,785	+16.856%
2024-04-09	62.500	63.1600	62.1300	62.970	+1.271%	1,533,672	+14.165%
2024-04-08	61.780	62.5600	61.5900	62.180	+1.188%	3,046,914	+15.616%
2024-04-05	61.250	61.7400	60.8500	61.450	-0.065%	2,794,043	+16.989%
2024-04-04	63.010	63.6300	61.4400	61.490	-1.379%	1,208,710	+16.913%
2024-04-03	62.460	63.4850	62.0000	62.350	-0.764%	1,296,276	+15.301%
2024-04-02	62.790	62.9900	62.2000	62.830	-0.538%	861,787	+14.420%
2024-04-01	64.190	64.2700	63.1200	63.170	-1.849%	909,987	+13.804%
2024-03-28	63.380	64.6300	62.6300	64.360	+1.675%	2,964,567	+11.700%
2024-03-27	63.610	64.1800	62.4800	63.300	-0.221%	2,220,078	+13.570%
2024-03-26	63.300	64.5500	63.1300	63.440	+0.539%	1,460,276	+13.320%
2024-03-25	64.180	64.3600	62.9800	63.100	-1.713%	1,091,548	+13.930%
2024-03-22	64.400	64.7100	64.1100	64.200	-0.757%	715,077	+11.978%
2024-03-21	64.000	65.5500	63.8100	64.690	+1.490%	1,114,802	+11.130%
2024-03-20	63.570	63.9500	62.9000	63.740	+0.425%	911,544	+12.786%
2024-03-19	62.220	63.5600	61.9500	63.470	+1.633%	1,166,556	+13.266%
2024-03-18	62.430	62.9850	62.1400	62.450	+0.612%	1,019,917	+15.116%
2024-03-15	61.880	62.6600	61.8800	62.070	-0.417%	2,861,709	+15.821%
2024-03-14	63.470	63.4700	61.6100	62.330	-1.579%	1,467,844	+15.338%
2024-03-13	63.450	63.8100	63.1300	63.330	-0.142%	1,137,288	+13.517%
2024-03-12	62.930	63.9282	62.7340	63.420	+0.923%	1,073,406	+13.355%
2024-03-11	63.090	63.5700	62.4400	62.840	-0.396%	1,050,736	+14.402%
2024-03-08	63.010	63.8900	62.7200	63.090	+0.944%	1,617,849	+13.948%
2024-03-07	62.590	63.0700	62.2500	62.500	+0.112%	878,457	+15.024%
2024-03-06	62.190	62.6700	61.7600	62.430	+1.036%	1,045,773	+15.153%
2024-03-05	62.240	62.9300	61.5400	61.790	-1.215%	1,138,274	+16.346%
2024-03-04	62.300	62.7000	61.8400	62.550	+0.321%	958,491	+14.932%
2024-03-01	61.240	62.3900	60.7700	62.350	+1.896%	1,660,396	+15.301%
2024-02-29	61.050	61.4700	60.7200	61.190	+0.460%	2,728,500	+17.487%
2024-02-28	61.330	62.4600	60.7000	60.910	-1.408%	1,573,206	+18.027%
2024-02-27	62.100	62.4900	61.3650	61.780	-0.049%	1,116,442	+16.365%
2024-02-26	61.220	62.3700	61.1500	61.810	+0.569%	1,422,896	+16.308%
2024-02-23	61.570	62.1100	61.0250	61.460	+0.098%	1,314,843	+16.970%
2024-02-22	60.670	61.9200	60.0500	61.400	+1.807%	1,798,298	+17.085%
2024-02-21	59.810	60.6500	59.5900	60.310	+0.299%	1,954,959	+19.201%
2024-02-20	59.580	60.6000	59.4400	60.130	-0.265%	2,131,859	+19.558%
2024-02-16	59.750	60.8900	59.6800	60.290	+0.233%	1,989,957	+19.240%
2024-02-15	59.030	60.4050	59.0000	60.150	+3.333%	2,447,211	+19.518%
2024-02-14	56.320	58.3000	56.3100	58.210	+4.021%	3,573,543	+23.501%
2024-02-13	54.750	57.1500	54.5550	55.960	+2.322%	4,016,793	+28.467%
2024-02-12	49.790	55.5000	49.6000	54.690	+4.152%	3,722,299	+31.450%
2024-02-09	52.090	52.6426	51.7300	52.510	+0.826%	1,597,402	+36.907%
2024-02-08	51.910	52.3850	51.6770	52.080	+0.327%	1,031,306	+38.038%
2024-02-07	51.750	52.0000	51.1700	51.910	+0.426%	1,485,989	+38.490%
2024-02-06	51.870	52.1500	51.4900	51.690	+0.097%	865,335	+39.079%
2024-02-05	52.060	52.1750	51.0800	51.640	-1.806%	1,351,642	+39.214%
2024-02-02	51.970	52.8650	51.6600	52.590	+0.382%	939,992	+36.699%
2024-02-01	50.930	52.5200	50.5900	52.390	+3.008%	1,097,536	+37.221%
2024-01-31	52.510	52.5100	50.8600	50.860	-3.747%	1,555,616	+41.349%
2024-01-30	52.190	52.9700	51.8600	52.840	+2.443%	2,083,767	+36.052%
2024-01-29	50.880	51.6600	50.6000	51.580	+1.177%	930,220	+39.376%
2024-01-26	51.750	51.9300	50.9300	50.980	-1.374%	742,117	+41.016%
2024-01-25	51.240	51.7750	51.0180	51.690	+1.872%	855,588	+39.079%
2024-01-24	51.560	51.6100	50.6800	50.740	-0.937%	1,065,081	+41.683%
2024-01-23	50.730	51.3300	50.4500	51.220	+1.466%	1,495,400	+40.355%
2024-01-22	50.400	51.0625	50.2400	50.480	+0.940%	665,711	+42.413%
2024-01-19	49.770	50.1500	48.9850	50.010	+1.235%	817,953	+43.751%
2024-01-18	49.450	49.7694	48.6000	49.400	+0.203%	1,066,384	+45.526%
2024-01-17	49.690	50.0000	48.7400	49.300	-2.008%	893,630	+45.822%
2024-01-16	50.820	50.8900	50.0600	50.310	-1.853%	1,576,610	+42.894%
2024-01-12	51.830	51.9900	50.7800	51.260	-0.466%	710,151	+40.246%
2024-01-11	50.950	51.5350	50.7700	51.500	+1.079%	686,532	+39.592%
2024-01-10	50.980	51.1503	50.5200	50.950	-0.372%	683,800	+41.099%
2024-01-09	51.050	51.4500	50.7100	51.140	-0.968%	892,346	+40.575%
2024-01-08	50.770	51.6850	50.4800	51.640	+1.714%	603,500	+39.214%
2024-01-05	50.790	51.4900	50.3800	50.770	-0.490%	1,125,072	+41.599%
2024-01-04	50.420	51.4700	50.2300	51.020	+0.870%	1,146,420	+40.906%
2024-01-03	52.050	52.0500	50.5100	50.580	-3.565%	777,899	+42.131%
2024-01-02	52.600	52.7400	52.0300	52.450	-1.410%	1,145,062	+37.064%
2023-12-29	53.450	53.8600	53.1300	53.200	-0.820%	769,649	+35.132%
2023-12-28	53.350	53.6500	53.0801	53.640	+0.581%	1,269,567	+34.023%
2023-12-27	53.320	53.7400	53.1500	53.330	+0.263%	727,412	+34.802%
2023-12-26	52.460	53.2700	52.4350	53.190	+1.430%	735,336	+35.157%
2023-12-22	52.510	53.0250	52.0000	52.440	+0.153%	785,232	+37.090%
2023-12-21	52.010	52.4000	51.5900	52.360	+1.828%	924,802	+37.299%
2023-12-20	52.220	52.8600	51.3900	51.420	-1.945%	848,466	+39.809%
2023-12-19	51.960	52.7000	51.8250	52.440	+1.530%	1,876,562	+37.090%
2023-12-18	51.850	51.9500	51.3400	51.650	-0.232%	1,848,689	+39.187%
2023-12-15	51.330	51.8400	51.0000	51.770	-0.019%	4,135,823	+38.864%
2023-12-14	49.980	51.8500	49.9000	51.780	+5.201%	2,331,487	+38.837%
2023-12-13	47.960	49.6000	47.2000	49.220	+2.350%	1,390,607	+46.059%
2023-12-12	48.100	48.5450	47.6700	48.090	+0.094%	2,001,200	+49.491%
2023-12-11	46.850	48.7200	46.7100	48.045	+2.441%	2,275,935	+49.631%
2023-12-08	46.570	47.4800	46.2800	46.900	+0.321%	924,986	+53.284%
2023-12-07	46.330	46.8700	46.0600	46.750	+1.169%	940,403	+53.775%
2023-12-06	46.400	47.0600	46.0900	46.210	+0.588%	802,860	+55.572%
2023-12-05	46.410	46.4100	45.6100	45.940	-1.859%	1,203,913	+56.487%
2023-12-04	47.090	47.6000	46.5100	46.810	-1.151%	1,417,647	+53.578%
2023-12-01	46.280	47.5000	46.1400	47.355	+2.058%	1,642,962	+51.811%
2023-11-30	46.010	46.4700	45.7500	46.400	+1.045%	3,463,196	+54.935%
2023-11-29	45.020	46.1700	44.8900	45.920	+2.821%	2,983,886	+56.555%
2023-11-28	44.280	44.6850	44.0500	44.660	+0.586%	2,274,614	+60.972%
2023-11-27	43.760	44.4150	43.7000	44.400	+0.589%	1,513,458	+61.914%
2023-11-24	43.600	44.2162	43.5150	44.140	+1.053%	425,290	+62.868%