Dark

TRMB
Trimble Inc. Common Stock
stock NASDAQ

At Close

Jun 30, 2026 3:59:56 PM EDT

51.17USD+0.798%(+0.40)2,513,163

48.47Bid 53.93Ask 5.46Spread

Pre-market

Jun 30, 2026 8:02:30 AM EDT

50.80USD+0.059%(+0.03)709

After-hours

Jun 30, 2026 4:08:30 PM EDT

51.18USD+0.010%(+0.01)1,043,455

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-30	50.2700	51.350000	50.0300	51.1700	+0.788%	2,513,163	0.000%
2026-06-29	51.2300	51.530000	49.9800	50.7700	+0.138%	3,069,245	+0.788%
2026-06-26	50.0800	51.115000	50.0800	50.7000	+0.916%	4,295,355	+0.927%
2026-06-25	49.8300	50.835000	49.2350	50.2400	+0.199%	2,605,575	+1.851%
2026-06-24	49.1400	50.750000	48.8800	50.1400	+1.931%	3,260,787	+2.054%
2026-06-23	49.2500	49.940000	48.7200	49.1900	-0.081%	2,933,259	+4.025%
2026-06-22	48.7100	49.910000	48.4600	49.2300	+0.142%	3,334,382	+3.941%
2026-06-18	49.0100	49.580000	47.9200	49.1600	+0.593%	9,376,304	+4.089%
2026-06-17	50.2200	51.570000	48.7800	48.8700	-3.761%	3,597,958	+4.706%
2026-06-16	50.2400	51.610000	49.9000	50.7800	+1.135%	3,179,020	+0.768%
2026-06-15	51.2700	51.532961	49.8800	50.2100	-0.417%	3,107,552	+1.912%
2026-06-12	50.0000	50.565000	49.1700	50.4200	+0.840%	2,706,959	+1.488%
2026-06-11	50.4700	50.690000	48.9000	50.0000	-1.186%	3,161,643	+2.340%
2026-06-10	52.1600	52.635000	50.5700	50.6000	-4.438%	3,106,311	+1.126%
2026-06-09	53.6300	54.370000	51.9200	52.9500	-1.268%	3,674,090	-3.362%
2026-06-08	54.1900	54.310000	53.4700	53.6300	-1.033%	3,206,101	-4.587%
2026-06-05	55.6900	55.820000	53.7901	54.1900	-2.711%	2,363,036	-5.573%
2026-06-04	56.2250	57.350000	55.6100	55.7000	+0.324%	2,708,144	-8.133%
2026-06-03	57.2000	57.200000	55.2050	55.5200	-3.845%	2,365,987	-7.835%
2026-06-02	57.5200	57.960000	55.9700	57.7400	-0.705%	2,847,248	-11.379%
2026-06-01	56.7700	58.300000	56.0800	58.1500	+3.085%	3,780,486	-12.003%
2026-05-29	54.8200	56.860000	54.1600	56.4100	+2.713%	6,190,234	-9.289%
2026-05-28	54.6900	55.365000	54.1200	54.9200	+0.073%	2,465,267	-6.828%
2026-05-27	56.1000	56.230000	54.4550	54.8800	-2.591%	2,271,746	-6.760%
2026-05-26	56.1800	56.635000	55.0000	56.3400	0.000%	2,406,909	-9.176%
2026-05-22	56.0900	57.740000	56.0700	56.3400	+0.661%	2,181,374	-9.176%
2026-05-21	55.1300	56.280000	54.8300	55.9700	0.000%	2,497,198	-8.576%
2026-05-20	54.3000	56.010000	52.8000	55.9700	+2.584%	3,021,643	-8.576%
2026-05-19	55.0300	56.400000	54.2200	54.5600	-0.836%	3,618,228	-6.213%
2026-05-18	55.1500	55.610000	54.6500	55.0200	-0.200%	2,200,444	-6.997%
2026-05-15	55.8300	56.180000	54.8400	55.1300	-1.130%	2,356,660	-7.183%
2026-05-14	55.4600	56.305000	54.9900	55.7600	+1.566%	3,291,830	-8.232%
2026-05-13	56.3400	56.862700	54.5975	54.9000	-2.849%	2,374,880	-6.794%
2026-05-12	58.1300	58.265000	56.3550	56.5100	-2.636%	2,573,388	-9.450%
2026-05-11	60.4000	60.680000	57.2800	58.0400	-4.539%	2,618,676	-11.837%
2026-05-08	61.6300	61.960000	59.8450	60.8000	-1.698%	3,066,495	-15.839%
2026-05-07	64.7000	64.915000	61.6000	61.8500	-2.476%	3,707,239	-17.268%
2026-05-06	69.7900	69.790000	63.2300	63.4200	-7.240%	4,416,433	-19.316%
2026-05-05	68.5800	69.130000	67.6900	68.3700	-0.219%	1,659,319	-25.157%
2026-05-04	68.1800	69.060000	67.8850	68.5200	+0.146%	1,743,732	-25.321%
2026-05-01	68.5700	68.900000	66.7600	68.4200	+1.634%	2,028,238	-25.212%
2026-04-30	66.1800	67.390000	65.6400	67.3200	+1.569%	1,698,560	-23.990%
2026-04-29	66.2000	66.540000	65.8250	66.2800	-0.540%	1,267,173	-22.797%
2026-04-28	67.3000	67.980000	66.4750	66.6400	-0.789%	1,691,544	-23.214%
2026-04-27	67.2300	67.900000	66.4900	67.1700	-0.267%	1,627,442	-23.820%
2026-04-24	67.2900	67.570000	66.5759	67.3500	+0.462%	1,292,126	-24.024%
2026-04-23	68.0200	68.290000	65.8400	67.0400	-2.967%	1,484,067	-23.672%
2026-04-22	69.3800	70.040000	68.6300	69.0900	+0.174%	1,121,594	-25.937%
2026-04-21	69.5600	70.800000	68.9000	68.9700	-0.763%	1,480,512	-25.808%
2026-04-20	68.7400	69.820000	68.4600	69.5000	+0.303%	1,105,386	-26.374%
2026-04-17	69.5500	70.140000	68.9100	69.2900	+2.394%	1,520,032	-26.151%
2026-04-16	67.0100	67.790000	66.7201	67.6700	+1.318%	1,576,859	-24.383%
2026-04-15	66.5100	67.490000	66.1450	66.7900	+0.421%	1,463,752	-23.387%
2026-04-14	66.9400	67.915000	65.7100	66.5100	-0.568%	1,563,240	-23.064%
2026-04-13	64.5800	67.000000	64.3700	66.8900	+3.273%	1,940,250	-23.501%
2026-04-10	65.4200	65.530000	63.7700	64.7700	-0.994%	1,639,993	-20.997%
2026-04-09	66.0950	66.130000	64.2500	65.4200	-1.978%	1,565,606	-21.782%
2026-04-08	67.0000	67.730000	66.6800	66.7400	+3.940%	1,589,506	-23.329%
2026-04-07	64.5800	65.030000	63.4600	64.2100	-1.322%	2,029,888	-20.308%
2026-04-06	65.0700	65.470000	64.6400	65.0700	-0.077%	1,261,040	-21.362%
2026-04-02	64.0100	66.310000	63.7400	65.1200	+0.061%	1,268,441	-21.422%
2026-04-01	65.6200	65.910000	63.9700	65.0800	-0.230%	1,870,615	-21.374%
2026-03-31	63.0050	65.435000	62.7400	65.2300	+4.301%	1,807,803	-21.554%
2026-03-30	63.7100	64.136500	62.0100	62.5400	-0.683%	2,366,080	-18.180%
2026-03-27	64.5900	65.380000	62.6950	62.9700	-3.789%	1,671,396	-18.739%
2026-03-26	65.4000	66.650000	65.1400	65.4500	-0.638%	1,420,446	-21.818%
2026-03-25	66.2100	66.750000	64.5000	65.8700	+0.749%	1,417,275	-22.317%
2026-03-24	65.9900	65.990000	64.5901	65.3800	-2.170%	2,191,484	-21.734%
2026-03-23	67.2800	67.990000	66.7900	66.8300	+1.704%	2,078,093	-23.433%
2026-03-20	66.5100	66.510000	65.0700	65.7100	-1.455%	3,673,579	-22.128%
2026-03-19	64.9400	67.215000	64.7400	66.6800	+1.755%	2,178,938	-23.260%
2026-03-18	66.4300	66.980000	65.2400	65.5300	-2.325%	2,391,442	-21.914%
2026-03-17	67.0600	68.420000	66.4250	67.0900	+0.736%	1,130,093	-23.729%
2026-03-16	67.3200	67.989900	66.4000	66.6000	+0.203%	1,377,359	-23.168%
2026-03-13	66.5100	67.165000	65.5700	66.4650	+0.461%	1,412,342	-23.012%
2026-03-12	66.7300	67.797000	65.7400	66.1600	-2.130%	2,170,106	-22.657%
2026-03-11	68.9200	69.665000	67.1350	67.6000	-2.015%	1,540,549	-24.305%
2026-03-10	70.4500	70.730000	67.9210	68.9900	-2.072%	1,431,566	-25.830%
2026-03-09	69.2300	70.760000	67.9342	70.4500	+0.528%	1,800,689	-27.367%
2026-03-06	68.9700	70.330000	68.7800	70.0800	-0.539%	2,014,850	-26.983%
2026-03-05	69.2200	70.820000	69.0700	70.4600	+0.772%	1,946,324	-27.377%
2026-03-04	69.4100	70.070000	69.0700	69.9200	+1.099%	1,579,341	-26.816%
2026-03-03	66.8600	69.335000	66.4400	69.1600	+1.096%	2,370,040	-26.012%
2026-03-02	65.5400	68.540000	65.5400	68.4100	+2.303%	2,353,674	-25.201%
2026-02-27	67.0200	67.270000	65.1501	66.8700	-1.993%	2,290,344	-23.478%
2026-02-26	67.6300	68.270000	66.8600	68.2300	+1.623%	1,656,963	-25.004%
2026-02-25	67.1100	67.770000	66.2150	67.1400	+0.599%	1,273,366	-23.786%
2026-02-24	65.4800	67.385000	65.2900	66.7400	+2.018%	1,469,366	-23.329%
2026-02-23	67.0100	67.190000	64.8500	65.4200	-3.253%	1,830,082	-21.782%
2026-02-20	67.0400	69.050000	66.9500	67.6200	+0.341%	1,472,702	-24.327%
2026-02-19	66.3600	67.440000	65.9800	67.3900	+0.717%	1,498,734	-24.069%
2026-02-18	65.6400	67.390000	65.6200	66.9100	+1.950%	1,766,054	-23.524%
2026-02-17	65.5600	66.420000	64.5000	65.6300	-1.160%	2,879,309	-22.033%
2026-02-13	66.2500	67.470000	65.8750	66.4000	+0.591%	2,889,360	-22.937%
2026-02-12	65.7400	67.860000	65.1300	66.0100	+1.351%	3,541,593	-22.481%
2026-02-11	68.8500	69.230000	64.8100	65.1300	-5.444%	3,532,178	-21.434%
2026-02-10	65.4100	69.040000	64.7500	68.8800	+2.913%	4,536,476	-25.711%
2026-02-09	65.7800	67.503000	65.3700	66.9300	+1.179%	2,177,699	-23.547%
2026-02-06	65.1100	66.330000	64.5750	66.1500	+3.392%	1,990,900	-22.646%
2026-02-05	64.6400	65.310000	63.5200	63.9800	-1.630%	2,033,966	-20.022%
2026-02-04	63.9000	65.670000	63.6550	65.0400	+0.650%	4,084,210	-21.325%
2026-02-03	67.8800	68.075000	64.0450	64.6200	-4.803%	2,614,738	-20.814%
2026-02-02	68.1000	68.795000	67.5350	67.8800	+0.414%	2,325,299	-24.617%
2026-01-30	67.9000	68.260000	67.0300	67.6000	-1.126%	2,490,498	-24.305%
2026-01-29	69.8400	70.500000	67.2600	68.3700	-2.426%	3,844,878	-25.157%
2026-01-28	70.2100	70.635000	69.8100	70.0700	+0.086%	2,122,955	-26.973%
2026-01-27	71.5500	71.770000	69.9700	70.0100	-1.919%	1,805,157	-26.910%
2026-01-26	71.3200	71.920000	71.0000	71.3800	+0.267%	1,719,190	-28.313%
2026-01-23	71.1500	71.620000	70.6700	71.1900	-0.406%	1,847,305	-28.122%
2026-01-22	70.7000	71.710000	70.5100	71.4800	+1.765%	2,271,201	-28.414%
2026-01-21	70.2200	71.200000	69.2600	70.2400	+0.934%	2,969,606	-27.150%
2026-01-20	72.4000	72.968200	69.5100	69.5900	-5.819%	3,594,908	-26.469%
2026-01-16	78.4600	78.830000	73.5200	73.8900	-5.956%	3,318,473	-30.748%
2026-01-15	80.1700	80.425000	78.4700	78.5700	-1.492%	1,724,542	-34.873%
2026-01-14	80.1100	80.450000	78.8881	79.7600	-0.598%	1,210,790	-35.845%
2026-01-13	80.8800	81.610000	79.6950	80.2400	-0.693%	1,277,039	-36.229%
2026-01-12	80.0700	81.220000	79.6800	80.8000	+0.236%	880,992	-36.671%
2026-01-09	79.5600	80.820000	79.5600	80.6100	+1.383%	1,120,377	-36.522%
2026-01-08	79.7200	80.150000	79.1000	79.5100	-0.836%	1,490,230	-35.643%
2026-01-07	81.5500	81.950000	79.6200	80.1800	-1.680%	1,157,957	-36.181%
2026-01-06	79.0000	81.580000	78.6200	81.5500	+2.876%	1,288,543	-37.253%
2026-01-05	78.3400	80.260000	78.3400	79.2700	+1.200%	1,715,196	-35.448%
2026-01-02	78.8600	78.950000	76.7150	78.3300	-0.026%	2,549,306	-34.674%
2025-12-31	79.4500	79.690000	78.3400	78.3500	-1.521%	1,064,499	-34.690%
2025-12-30	79.7400	79.960000	79.4700	79.5600	-0.538%	804,992	-35.684%
2025-12-29	79.9600	80.479900	79.5900	79.9900	-0.262%	872,252	-36.030%
2025-12-26	79.9000	80.440000	79.6800	80.2000	+0.237%	603,047	-36.197%
2025-12-24	80.6600	80.710000	79.9200	80.0100	-0.609%	513,218	-36.045%
2025-12-23	81.7500	82.170000	80.4700	80.5000	-1.769%	1,598,809	-36.435%
2025-12-22	81.0900	82.290000	80.9650	81.9500	+1.323%	924,965	-37.559%
2025-12-19	79.6800	81.380000	79.6800	80.8800	+1.214%	3,079,769	-36.733%
2025-12-18	79.8300	80.685000	79.3800	79.9100	+1.293%	1,611,771	-35.965%
2025-12-17	80.4500	80.880000	78.3750	78.8900	-2.000%	1,568,768	-35.138%
2025-12-16	80.4500	81.340000	79.8400	80.5000	+0.412%	1,175,659	-36.435%
2025-12-15	80.7300	81.310000	80.0100	80.1700	-0.112%	1,243,087	-36.173%
2025-12-12	83.4900	83.650000	80.0400	80.2600	-3.696%	1,268,073	-36.245%
2025-12-11	81.9400	83.370000	81.4100	83.3400	+1.067%	961,590	-38.601%
2025-12-10	81.0500	82.930000	80.9925	82.4600	+1.252%	1,029,804	-37.946%
2025-12-09	81.3900	82.400000	81.3100	81.4400	-0.404%	1,033,290	-37.168%
2025-12-08	83.4200	83.910000	81.3400	81.7700	-2.095%	1,388,958	-37.422%
2025-12-05	83.8200	84.420000	82.8800	83.5200	+1.482%	1,204,224	-38.733%
2025-12-04	82.1900	83.310000	82.0300	82.3000	-0.043%	1,410,967	-37.825%
2025-12-03	82.2800	82.945000	81.4250	82.3350	+0.128%	1,305,255	-37.851%
2025-12-02	81.9700	82.720000	81.2700	82.2300	+0.686%	1,105,525	-37.772%
2025-12-01	80.5200	82.279900	79.9700	81.6700	+0.307%	1,150,147	-37.345%
2025-11-28	81.8000	81.990000	81.1700	81.4200	+0.185%	445,973	-37.153%
2025-11-26	80.8700	82.070000	80.6200	81.2700	+0.519%	1,024,147	-37.037%
2025-11-25	79.5000	81.660000	79.3900	80.8500	+2.271%	1,168,086	-36.710%
2025-11-24	77.1900	79.435000	77.1200	79.0550	+2.629%	2,446,148	-35.273%
2025-11-21	74.9400	77.379900	74.5000	77.0300	+2.954%	1,255,079	-33.571%
2025-11-20	77.6300	78.000000	74.6600	74.8200	-1.241%	993,955	-31.609%
2025-11-19	75.3500	76.520000	75.2550	75.7600	+0.451%	898,683	-32.458%
2025-11-18	75.2300	76.075000	74.7700	75.4200	-0.172%	1,232,248	-32.153%
2025-11-17	76.8300	77.370000	75.2800	75.5500	-2.592%	1,263,528	-32.270%
2025-11-14	76.5500	78.085000	75.5800	77.5600	+0.701%	1,189,970	-34.025%
2025-11-13	81.5000	82.550000	76.8300	77.0200	-6.290%	1,488,079	-33.563%
2025-11-12	79.9800	82.600000	79.7400	82.1900	+3.280%	1,717,027	-37.742%
2025-11-11	79.5000	80.190000	79.1700	79.5800	-0.151%	840,027	-35.700%
2025-11-10	79.5400	80.330000	79.0900	79.7000	+1.014%	1,302,791	-35.797%
2025-11-07	78.5700	79.390000	77.8300	78.9000	+0.101%	1,096,692	-35.146%
2025-11-06	81.0000	81.210000	78.1053	78.8200	-2.172%	1,573,017	-35.080%
2025-11-05	76.3300	81.530000	75.0001	80.5700	+2.506%	2,161,753	-36.490%
2025-11-04	78.8800	79.270000	77.9000	78.6000	-1.219%	1,831,031	-34.898%
2025-11-03	79.8000	79.940000	78.6200	79.5700	-0.226%	1,547,160	-35.692%
2025-10-31	78.9100	80.510000	78.8200	79.7500	+1.116%	1,375,996	-35.837%
2025-10-30	79.2900	80.445000	78.6400	78.8700	-0.655%	1,180,168	-35.121%
2025-10-29	80.2500	80.940000	78.8200	79.3900	-1.379%	1,523,342	-35.546%
2025-10-28	81.1200	81.620000	80.3450	80.5000	-0.764%	1,496,039	-36.435%
2025-10-27	82.2200	82.465000	80.5000	81.1200	-0.368%	1,087,257	-36.921%
2025-10-24	81.9800	82.190000	81.1100	81.4200	+0.892%	1,003,271	-37.153%
2025-10-23	79.2200	81.150000	78.5000	80.7000	+2.023%	1,717,350	-36.592%
2025-10-22	79.4400	80.315000	78.5850	79.1000	-0.691%	1,614,230	-35.310%
2025-10-21	78.5800	80.010000	78.2800	79.6500	+1.362%	811,032	-35.756%
2025-10-20	78.1400	79.030000	77.5500	78.5800	+1.525%	1,398,725	-34.882%
2025-10-17	77.9000	78.250000	76.8000	77.4000	-0.604%	818,039	-33.889%
2025-10-16	78.9600	79.105000	77.4250	77.8700	-1.080%	978,378	-34.288%
2025-10-15	79.2400	79.660000	77.6400	78.7200	+0.871%	875,988	-34.997%
2025-10-14	75.6500	78.645000	75.4000	78.0400	+1.272%	1,073,764	-34.431%
2025-10-13	76.6500	77.400000	76.2800	77.0600	+1.891%	759,285	-33.597%
2025-10-10	79.3700	79.540000	75.4700	75.6300	-4.496%	955,948	-32.342%
2025-10-09	80.4000	80.550000	78.6700	79.1900	-1.591%	931,656	-35.383%
2025-10-08	79.7300	81.050000	79.4250	80.4700	+1.475%	1,003,144	-36.411%
2025-10-07	81.3800	81.380000	79.0450	79.3000	-1.869%	1,126,668	-35.473%
2025-10-06	80.9900	81.540000	80.3300	80.8100	+0.111%	890,739	-36.679%
2025-10-03	80.6500	81.329900	80.3250	80.7200	+0.636%	1,158,780	-36.608%
2025-10-02	79.6400	80.360000	79.2700	80.2100	+1.007%	1,488,143	-36.205%
2025-10-01	81.0600	81.090000	78.8100	79.4100	-2.743%	2,293,822	-35.562%
2025-09-30	81.8000	82.280000	80.7200	81.6500	-0.366%	1,224,902	-37.330%
2025-09-29	82.0000	82.480000	81.5500	81.9500	+0.874%	2,092,999	-37.559%
2025-09-26	80.3000	81.340000	79.8100	81.2400	+1.575%	1,043,864	-37.014%
2025-09-25	79.0700	80.090000	78.2800	79.9800	+0.125%	1,287,557	-36.022%
2025-09-24	82.0800	82.080000	79.7100	79.8800	-2.633%	1,462,778	-35.941%
2025-09-23	82.2800	82.720200	81.2100	82.0400	-0.134%	1,187,549	-37.628%
2025-09-22	82.6100	82.615000	80.7800	82.1500	-0.761%	1,167,924	-37.712%
2025-09-19	82.4700	83.180000	81.5100	82.7800	+1.372%	2,726,713	-38.186%
2025-09-18	80.1100	81.844400	80.0300	81.6600	+2.536%	1,363,549	-37.338%
2025-09-17	80.9900	81.290000	78.7716	79.6400	-1.545%	1,146,085	-35.748%
2025-09-16	80.9000	81.257600	80.4600	80.8900	-0.148%	1,191,067	-36.741%
2025-09-15	80.8800	82.035000	80.5600	81.0100	+0.161%	981,541	-36.835%
2025-09-12	82.6900	82.690000	80.4600	80.8800	-2.378%	1,027,635	-36.733%
2025-09-11	80.7600	83.680000	80.4400	82.8500	+3.356%	1,773,942	-38.238%
2025-09-10	80.0600	81.140000	79.7000	80.1600	+0.125%	1,428,086	-36.165%
2025-09-09	81.3100	81.490000	79.7800	80.0600	-1.513%	1,086,686	-36.085%
2025-09-08	81.0500	81.360000	80.3000	81.2900	+0.681%	1,131,689	-37.053%
2025-09-05	80.0200	80.960000	79.5100	80.7400	+1.292%	1,332,332	-36.624%
2025-09-04	78.9500	79.735000	78.3700	79.7100	+1.412%	1,217,064	-35.805%
2025-09-03	78.1800	78.640000	77.8800	78.6000	+0.038%	1,513,869	-34.898%
2025-09-02	79.6400	80.250000	78.2200	78.5700	-2.784%	1,938,160	-34.873%
2025-08-29	82.1600	82.190000	80.6300	80.8200	-1.691%	1,210,115	-36.686%
2025-08-28	82.4100	82.810000	82.1600	82.2100	+0.037%	957,261	-37.757%
2025-08-27	81.5500	82.310000	81.4500	82.1800	+0.909%	1,245,055	-37.734%
2025-08-26	81.3800	81.630000	80.5700	81.4400	+0.012%	3,727,628	-37.168%
2025-08-25	82.4400	82.940000	81.3800	81.4300	-1.393%	949,087	-37.161%
2025-08-22	80.9100	83.030000	80.5500	82.5800	+2.878%	880,384	-38.036%
2025-08-21	79.8400	80.480000	79.4550	80.2700	+0.087%	1,032,895	-36.253%
2025-08-20	81.1200	81.120000	78.7850	80.2000	-1.134%	1,449,333	-36.197%
2025-08-19	82.8800	83.660000	80.9200	81.1200	-2.029%	2,139,508	-36.921%
2025-08-18	81.7100	82.850000	81.2210	82.8000	+0.681%	1,445,201	-38.200%
2025-08-15	83.7400	83.740000	81.8900	82.2400	-1.709%	2,024,644	-37.780%
2025-08-14	84.1200	84.120000	83.2350	83.6700	-0.947%	1,283,877	-38.843%
2025-08-13	83.8700	84.545000	83.4400	84.4700	+1.029%	1,569,705	-39.422%
2025-08-12	82.9300	83.650000	82.0600	83.6100	+1.235%	1,554,669	-38.799%
2025-08-11	83.7700	84.640000	82.3700	82.5900	-1.409%	1,728,570	-38.043%
2025-08-08	83.1900	84.650800	82.2900	83.7700	+1.515%	2,390,756	-38.916%
2025-08-07	85.0400	85.420000	81.8450	82.5200	-1.914%	2,236,698	-37.991%
2025-08-06	86.1650	87.500000	81.4200	84.1300	+1.729%	3,352,384	-39.177%
2025-08-05	84.2500	84.290000	82.1100	82.7000	-1.840%	2,127,689	-38.126%
2025-08-04	83.2600	84.370000	82.4850	84.2500	+1.948%	1,876,391	-39.264%
2025-08-01	82.4900	82.740000	80.2300	82.6400	-1.490%	2,156,382	-38.081%
2025-07-31	85.0800	85.990000	83.6300	83.8900	-1.526%	2,034,532	-39.003%
2025-07-30	84.8400	85.840000	84.3700	85.1900	+0.590%	2,541,594	-39.934%
2025-07-29	85.2200	85.860000	83.7500	84.6900	-0.447%	1,905,643	-39.580%
2025-07-28	85.3100	86.420000	84.6500	85.0700	-0.199%	2,783,891	-39.850%
2025-07-25	84.5400	85.300000	84.0700	85.2400	+1.247%	1,873,939	-39.969%
2025-07-24	83.2200	84.310000	82.5700	84.1900	+0.682%	1,585,753	-39.221%
2025-07-23	82.3400	83.810000	82.3000	83.6200	+1.333%	2,837,154	-38.807%
2025-07-22	80.5600	82.655000	80.2700	82.5200	+1.339%	1,775,714	-37.991%
2025-07-21	82.0400	82.250000	81.2100	81.4300	-0.744%	2,088,661	-37.161%
2025-07-18	82.4400	82.440000	81.6900	82.0400	+0.024%	1,597,191	-37.628%
2025-07-17	80.4700	82.135000	80.0300	82.0200	+1.673%	1,517,884	-37.613%
2025-07-16	79.9300	80.780000	79.1400	80.6700	+1.510%	1,376,773	-36.569%
2025-07-15	80.6100	80.630000	79.4200	79.4700	-0.910%	1,623,831	-35.611%
2025-07-14	79.9100	80.316800	79.4400	80.2000	+0.263%	944,243	-36.197%
2025-07-11	80.1900	80.380000	79.6800	79.9900	-1.039%	1,207,091	-36.030%
2025-07-10	79.8800	81.660000	79.4100	80.8300	+1.520%	1,546,866	-36.694%
2025-07-09	79.8000	79.800000	78.2200	79.6200	+0.378%	1,319,487	-35.732%
2025-07-08	78.8600	79.580000	78.8307	79.3200	+0.878%	2,027,972	-35.489%
2025-07-07	78.2000	79.315900	78.0500	78.6300	-0.311%	1,269,841	-34.923%
2025-07-03	78.0500	78.990000	77.8900	78.8750	+1.304%	805,564	-35.125%
2025-07-02	76.4900	77.885000	76.2600	77.8600	+1.831%	1,004,436	-34.279%
2025-07-01	75.4900	77.060000	75.3100	76.4600	+0.632%	3,098,804	-33.076%
2025-06-30	75.7100	76.350000	75.1250	75.9800	+0.436%	1,543,136	-32.653%
2025-06-27	75.1200	75.833439	74.8000	75.6500	+0.826%	2,107,888	-32.360%
2025-06-26	74.5000	75.280000	74.0300	75.0300	+1.228%	988,444	-31.801%
2025-06-25	73.8800	74.330000	73.3800	74.1200	+0.556%	1,156,689	-30.963%
2025-06-24	73.2110	73.820000	72.8400	73.7100	+1.375%	1,006,016	-30.579%
2025-06-23	71.6200	72.740000	71.1800	72.7100	+1.253%	898,044	-29.625%
2025-06-20	72.0500	72.210000	71.1100	71.8100	+0.153%	3,786,593	-28.743%
2025-06-18	71.8300	72.480000	71.5800	71.7000	-0.084%	1,129,237	-28.633%
2025-06-17	72.1800	72.820000	71.5000	71.7600	-1.537%	916,473	-28.693%
2025-06-16	71.6800	73.155800	71.5500	72.8800	+2.532%	1,479,256	-29.789%
2025-06-13	71.1000	72.120000	70.0100	71.0800	-1.769%	753,244	-28.011%
2025-06-12	72.3700	72.830000	71.9400	72.3600	-0.248%	645,822	-29.284%
2025-06-11	73.1600	73.500000	72.3700	72.5400	-0.357%	1,241,222	-29.460%
2025-06-10	72.4700	72.990000	72.2200	72.8000	+0.608%	943,638	-29.712%
2025-06-09	72.5700	72.700000	72.1200	72.3600	+0.194%	894,426	-29.284%
2025-06-06	72.0000	72.360000	70.5700	72.2200	+1.490%	914,300	-29.147%
2025-06-05	71.8200	71.930000	70.7500	71.1600	-0.712%	1,243,950	-28.092%
2025-06-04	72.2500	72.250000	71.1400	71.6700	-0.070%	1,289,659	-28.603%
2025-06-03	70.8700	72.200000	70.6500	71.7200	+1.242%	1,511,251	-28.653%
2025-06-02	70.9400	71.270000	69.7900	70.8400	-0.603%	1,518,998	-27.767%
2025-05-30	71.3000	71.540000	70.4700	71.2700	-0.544%	2,798,392	-28.203%
2025-05-29	71.5300	71.780000	71.0400	71.6600	+0.210%	991,512	-28.593%
2025-05-28	72.0000	72.225000	71.4100	71.5100	-0.570%	984,630	-28.444%
2025-05-27	71.5300	72.200000	70.8947	71.9200	+1.942%	1,588,530	-28.852%
2025-05-23	69.5200	70.790000	69.3300	70.5500	-0.339%	929,222	-27.470%
2025-05-22	70.5400	71.240000	70.1500	70.7900	+0.042%	864,662	-27.716%
2025-05-21	71.6900	72.300000	70.5630	70.7600	-2.144%	868,433	-27.685%
2025-05-20	71.5400	72.390000	71.5000	72.3100	+0.865%	1,566,578	-29.235%
2025-05-19	70.7300	71.870000	70.7300	71.6900	-0.278%	985,125	-28.623%
2025-05-16	71.2400	72.040000	70.8250	71.8900	+0.912%	1,025,547	-28.822%
2025-05-15	71.1600	71.660000	70.7382	71.2400	-0.042%	791,707	-28.172%
2025-05-14	71.5300	72.240000	70.9559	71.2700	+0.028%	1,324,870	-28.203%
2025-05-13	70.6000	71.840000	70.6000	71.2500	+1.007%	1,278,603	-28.182%
2025-05-12	71.6500	71.970000	70.4000	70.5400	+3.553%	1,876,840	-27.460%
2025-05-09	67.9300	68.305000	67.3950	68.1200	+1.098%	1,729,320	-24.883%
2025-05-08	67.0300	68.010000	66.2050	67.3800	+1.629%	2,481,045	-24.058%
2025-05-07	63.4500	66.835000	62.0000	66.3000	+4.706%	3,181,471	-22.821%
2025-05-06	63.3300	64.020000	62.9300	63.3200	-1.201%	1,216,281	-19.188%
2025-05-05	63.7900	64.700000	63.7900	64.0900	-0.774%	1,027,970	-20.159%
2025-05-02	63.7600	64.700000	63.4000	64.5900	+3.278%	1,160,221	-20.777%
2025-05-01	62.6800	63.445000	62.0900	62.5400	+0.644%	1,131,249	-18.180%
2025-04-30	60.6100	62.300000	60.1800	62.1400	+0.307%	1,702,111	-17.654%
2025-04-29	61.1700	62.260000	60.8900	61.9500	+0.814%	1,146,375	-17.401%
2025-04-28	61.8100	62.490000	60.7750	61.4500	-0.421%	1,438,381	-16.729%
2025-04-25	61.1800	62.020000	61.0900	61.7100	+0.097%	844,042	-17.080%
2025-04-24	59.6000	61.730000	59.6000	61.6500	+3.596%	1,251,005	-16.999%
2025-04-23	60.1600	61.750000	59.2950	59.5100	+2.586%	1,228,037	-14.014%
2025-04-22	56.9900	58.238500	56.3301	58.0100	+3.184%	1,291,239	-11.791%
2025-04-21	57.5300	57.710000	55.5500	56.2200	-3.452%	820,438	-8.983%
2025-04-17	58.9600	58.960000	57.9900	58.2300	-0.086%	1,252,181	-12.124%
2025-04-16	58.5500	59.015000	57.4300	58.2800	-2.198%	1,163,886	-12.200%
2025-04-15	59.5200	60.260000	59.2381	59.5900	+0.168%	994,919	-14.130%
2025-04-14	59.5100	60.130000	58.5735	59.4900	+2.181%	1,204,524	-13.986%
2025-04-11	57.4500	58.540000	56.1900	58.2200	+0.310%	1,759,059	-12.109%
2025-04-10	58.6600	59.395000	56.2000	58.0400	-5.611%	1,791,563	-11.837%
2025-04-09	54.3000	62.000000	53.6300	61.4900	+11.557%	2,375,293	-16.783%
2025-04-08	58.1900	58.726300	54.1600	55.1200	-1.607%	1,697,714	-7.166%
2025-04-07	54.9700	58.320000	52.9100	56.0200	-0.867%	4,607,741	-8.658%
2025-04-04	58.0100	58.500000	55.4500	56.5100	-6.254%	1,922,292	-9.450%
2025-04-03	63.5800	63.580000	59.4400	60.2800	-9.367%	1,812,174	-15.113%
2025-04-02	64.4700	66.820000	64.4700	66.5100	+1.728%	1,289,872	-23.064%
2025-04-01	65.0800	65.750000	64.1800	65.3800	-0.411%	1,955,847	-21.734%
2025-03-31	64.6900	65.940000	63.7600	65.6500	+0.198%	1,704,769	-22.056%
2025-03-28	67.8800	67.945000	65.3400	65.5200	-3.619%	1,409,575	-21.902%
2025-03-27	68.5000	68.539000	67.0400	67.9800	-1.393%	1,242,305	-24.728%
2025-03-26	70.5200	70.875000	68.7600	68.9400	-2.185%	915,053	-25.776%
2025-03-25	72.0700	72.270000	70.2300	70.4800	-2.206%	1,254,595	-27.398%
2025-03-24	72.0000	72.460000	71.5200	72.0700	+2.169%	1,135,046	-29.000%
2025-03-21	69.9400	70.740000	69.5900	70.5400	-0.198%	2,986,330	-27.460%
2025-03-20	70.9900	71.895000	70.6000	70.6800	-1.340%	1,771,760	-27.603%
2025-03-19	70.2400	72.590000	70.1900	71.6400	+2.066%	1,927,659	-28.573%
2025-03-18	69.9500	71.025000	69.7800	70.1900	-0.085%	1,967,447	-27.098%
2025-03-17	69.3300	71.350000	69.0900	70.2500	+1.239%	2,229,376	-27.160%
2025-03-14	67.4000	69.780000	67.2500	69.3900	+4.519%	1,850,906	-26.257%
2025-03-13	67.0400	68.230000	66.0700	66.3900	-1.440%	1,942,164	-22.925%
2025-03-12	67.4200	68.310000	66.8900	67.3600	+1.308%	1,793,083	-24.035%
2025-03-11	66.7900	67.935000	65.7550	66.4900	-0.030%	2,090,642	-23.041%
2025-03-10	68.0800	68.810000	65.8800	66.5100	-3.692%	1,891,464	-23.064%
2025-03-07	67.2800	69.330000	66.3600	69.0600	+2.084%	2,134,896	-25.905%
2025-03-06	68.5100	69.450000	67.3750	67.6500	-2.648%	1,723,635	-24.361%
2025-03-05	68.2800	69.800000	68.1100	69.4900	+1.519%	2,058,527	-26.364%
2025-03-04	68.9800	69.740000	67.0800	68.4500	-1.765%	1,975,390	-25.245%
2025-03-03	72.5100	73.040000	69.4200	69.6800	-3.195%	1,824,234	-26.564%
2025-02-28	70.8500	72.180000	70.7150	71.9800	+1.839%	2,803,104	-28.911%
2025-02-27	71.3500	72.670000	70.5050	70.6800	-0.995%	1,778,891	-27.603%
2025-02-26	71.6200	72.310000	71.3000	71.3900	+0.042%	1,560,424	-28.323%
2025-02-25	71.0800	72.190000	70.8800	71.3600	+0.606%	1,866,326	-28.293%
2025-02-24	71.7700	71.950000	69.8600	70.9300	-0.756%	1,344,142	-27.858%
2025-02-21	73.2400	74.625000	71.1100	71.4700	-2.377%	1,743,798	-28.404%
2025-02-20	76.1300	76.387100	72.3600	73.2100	-3.123%	1,978,250	-30.105%
2025-02-19	75.9200	76.880000	75.0500	75.5700	+0.572%	2,439,305	-32.288%
2025-02-18	74.4900	75.150000	73.8200	75.1400	+1.144%	2,168,230	-31.900%
2025-02-14	73.6500	74.410000	73.4200	74.2900	+0.855%	1,209,139	-31.121%
2025-02-13	73.7200	73.720000	72.6200	73.6600	+0.505%	1,107,485	-30.532%
2025-02-12	72.8000	73.445000	72.0500	73.2900	-0.731%	879,383	-30.181%
2025-02-11	73.7000	74.640900	73.6600	73.8300	-0.713%	818,554	-30.692%
2025-02-10	74.7600	74.760000	74.1100	74.3600	0.000%	788,286	-31.186%
2025-02-07	75.3800	75.659900	74.0500	74.3600	-1.340%	850,666	-31.186%
2025-02-06	75.3800	75.650000	74.7500	75.3700	+0.400%	1,200,764	-32.108%
2025-02-05	74.5100	75.170000	74.1100	75.0700	+0.968%	1,059,949	-31.837%
2025-02-04	73.7200	74.450000	73.6400	74.3500	+0.310%	1,347,189	-31.177%
2025-02-03	73.8600	74.390000	72.3850	74.1200	-1.121%	1,433,076	-30.963%
2025-01-31	75.2700	76.330000	74.4700	74.9600	-0.557%	1,343,013	-31.737%
2025-01-30	75.6900	76.324200	74.9700	75.3800	+0.816%	1,200,981	-32.117%
2025-01-29	75.4200	75.580000	74.4100	74.7700	-0.664%	1,193,968	-31.563%
2025-01-28	76.0300	76.030000	74.4500	75.2700	-0.908%	1,275,058	-32.018%
2025-01-27	75.3100	76.830000	75.3100	75.9600	-1.886%	2,001,477	-32.636%
2025-01-24	77.5000	77.780000	77.0000	77.4200	-0.090%	832,195	-33.906%
2025-01-23	77.1200	77.570000	76.4400	77.4900	+0.116%	817,485	-33.966%
2025-01-22	76.7400	77.730000	76.1600	77.4000	+1.269%	1,027,671	-33.889%
2025-01-21	75.5000	76.505000	75.3100	76.4300	+2.015%	1,265,732	-33.050%
2025-01-17	74.9400	75.130000	74.1500	74.9200	+1.380%	992,459	-31.700%
2025-01-16	72.8500	74.130000	72.7200	73.9000	+1.623%	1,093,417	-30.758%
2025-01-15	72.9500	73.175000	72.1700	72.7200	+1.621%	731,613	-29.634%
2025-01-14	70.2800	72.070000	70.2200	71.5600	+1.836%	1,114,101	-28.494%
2025-01-13	69.2100	70.400000	68.4850	70.2700	+0.057%	944,547	-27.181%
2025-01-10	71.6600	72.380000	70.0500	70.2300	-3.184%	1,658,401	-27.139%
2025-01-08	71.4200	72.650000	71.0300	72.5400	+0.722%	1,116,831	-29.460%
2025-01-07	71.2600	73.160000	71.2600	72.0200	+1.294%	2,052,570	-28.950%