Dark

PRIM
Primoris Services Corporation
stock NYSE

At Close

Dec 12, 2025 3:59:56 PM EST

126.24USD-7.847%(-10.75)1,647,786

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 15, 2025 8:45:30 AM EST

127.00USD+0.570%(+0.72)100

After-hours

Dec 12, 2025 4:15:30 PM EST

124.07USD-1.719%(-2.17)1,103

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-12	135.0000	136.2650	121.7500	126.2800	-7.818%	1,647,786	0.000%
2025-12-11	131.8100	138.5200	130.6800	136.9900	+3.194%	780,346	-7.818%
2025-12-10	131.0000	135.4300	131.0000	132.7500	+0.599%	1,092,345	-4.874%
2025-12-09	131.8700	134.1000	130.4000	131.9600	-1.867%	1,245,723	-4.304%
2025-12-08	133.3800	136.1600	129.2300	134.4700	+7.011%	2,623,714	-6.091%
2025-12-05	126.2700	126.2700	120.9700	125.6600	-0.159%	680,364	+0.493%
2025-12-04	123.9600	126.4400	123.0000	125.8600	+0.279%	535,738	+0.334%
2025-12-03	124.5500	125.7100	121.0001	125.5100	+0.633%	425,384	+0.613%
2025-12-02	125.6900	127.8700	123.3100	124.7200	+1.021%	452,555	+1.251%
2025-12-01	123.2200	124.2700	120.0600	123.4600	-2.449%	471,692	+2.284%
2025-11-28	125.7100	126.9000	125.0200	126.5600	+0.341%	235,856	-0.221%
2025-11-26	124.1800	126.7670	123.9300	126.1300	+1.595%	353,482	+0.119%
2025-11-25	123.7500	125.5300	121.0900	124.1500	+0.437%	515,944	+1.716%
2025-11-24	115.0000	124.9600	114.8500	123.6100	+5.604%	636,157	+2.160%
2025-11-21	117.9000	119.3000	113.0981	117.0500	+0.274%	824,187	+7.886%
2025-11-20	126.4700	127.9700	116.4241	116.7300	-4.718%	959,406	+8.181%
2025-11-19	119.9700	124.2600	119.9700	122.5100	+3.463%	868,718	+3.077%
2025-11-18	115.0500	120.8950	114.2620	118.4100	+1.076%	948,867	+6.646%
2025-11-17	118.3800	120.1600	116.2100	117.1500	-0.754%	563,415	+7.793%
2025-11-14	112.6200	119.4700	112.0950	118.0400	+1.383%	784,147	+6.981%
2025-11-13	122.6100	123.7250	115.5700	116.4300	-5.372%	1,010,464	+8.460%
2025-11-12	126.0000	127.9900	122.7300	123.0400	-1.866%	1,080,483	+2.633%
2025-11-11	127.0700	127.9500	122.8900	125.3800	-2.799%	638,054	+0.718%
2025-11-10	130.1000	132.2250	126.9200	128.9900	+2.822%	657,655	-2.101%
2025-11-07	124.0000	127.3000	121.8300	125.4500	-0.893%	943,949	+0.662%
2025-11-06	129.7800	131.5000	126.2500	126.5800	-2.907%	838,915	-0.237%
2025-11-05	129.5300	133.3700	129.2000	130.3700	+1.836%	1,254,674	-3.137%
2025-11-04	132.3000	138.5600	123.0000	128.0200	-10.644%	2,245,090	-1.359%
2025-11-03	142.7800	145.2600	141.0000	143.2700	+1.237%	1,118,649	-11.859%
2025-10-31	141.6400	145.4000	140.4998	141.5200	-0.155%	816,177	-10.769%
2025-10-30	141.4000	144.7000	138.2500	141.7400	-1.747%	720,522	-10.907%
2025-10-29	141.6700	146.1600	140.0000	144.2600	+2.363%	815,201	-12.464%
2025-10-28	141.0000	142.3000	139.2600	140.9300	-0.607%	588,127	-10.395%
2025-10-27	145.0000	145.0000	141.1400	141.7900	-0.407%	646,347	-10.939%
2025-10-24	140.5100	143.9350	139.1035	142.3700	+4.592%	807,943	-11.302%
2025-10-23	132.0000	136.3850	131.3700	136.1200	+4.155%	435,732	-7.229%
2025-10-22	139.2700	139.8599	127.3100	130.6900	-4.752%	1,142,789	-3.374%
2025-10-21	137.9400	140.8200	134.1500	137.2100	-1.394%	788,669	-7.966%
2025-10-20	139.7500	142.7000	137.5500	139.1500	+1.733%	495,826	-9.249%
2025-10-17	137.0300	140.4100	135.8995	136.7800	-1.470%	826,616	-7.677%
2025-10-16	139.3700	142.1150	138.0000	138.8200	+0.500%	1,047,061	-9.033%
2025-10-15	140.7000	142.5000	134.3600	138.1300	-1.757%	1,460,846	-8.579%
2025-10-14	134.0000	141.5671	133.6837	140.6000	+3.019%	781,708	-10.185%
2025-10-13	137.0300	140.1600	135.7200	136.4800	+2.856%	667,587	-7.474%
2025-10-10	138.3500	140.3800	132.2400	132.6900	-3.505%	674,331	-4.831%
2025-10-09	142.0100	142.8380	136.6800	137.5100	-1.292%	601,579	-8.167%
2025-10-08	138.2200	139.7400	136.7700	139.3100	+1.464%	488,385	-9.353%
2025-10-07	140.0400	140.6200	135.0000	137.3000	-1.570%	607,652	-8.026%
2025-10-06	138.0000	141.5400	137.6490	139.4900	+1.922%	567,209	-9.470%
2025-10-03	139.8900	139.9750	136.4500	136.8600	-1.617%	717,195	-7.731%
2025-10-02	139.5900	141.2700	136.5600	139.1100	-0.387%	795,821	-9.223%
2025-10-01	135.9200	140.8850	135.6100	139.6500	+1.689%	915,470	-9.574%
2025-09-30	134.9800	137.6250	134.7400	137.3300	+1.952%	885,396	-8.046%
2025-09-29	134.6400	135.7707	133.2450	134.7000	+0.959%	1,018,949	-6.251%
2025-09-26	131.4000	133.7500	130.8400	133.4200	+2.813%	663,240	-5.352%
2025-09-25	127.0000	130.2600	124.5900	129.7700	-0.254%	690,744	-2.689%
2025-09-24	132.8400	135.0000	129.7200	130.1000	-1.722%	696,439	-2.936%
2025-09-23	132.5000	135.7300	131.3950	132.3800	-0.496%	1,062,003	-4.608%
2025-09-22	128.8200	133.3600	128.7700	133.0400	+3.276%	865,229	-5.081%
2025-09-19	127.4400	129.0200	126.0000	128.8200	+1.553%	1,775,354	-1.972%
2025-09-18	122.5800	128.9769	122.3600	126.8500	+3.950%	1,042,593	-0.449%
2025-09-17	120.7900	124.5235	120.0000	122.0300	+1.320%	864,112	+3.483%
2025-09-16	123.2500	124.0000	118.6400	120.4400	-2.517%	918,868	+4.849%
2025-09-15	122.6900	125.3500	122.0000	123.5500	+1.188%	696,898	+2.210%
2025-09-12	122.5000	124.7700	121.7000	122.1000	-0.538%	646,290	+3.423%
2025-09-11	119.8900	123.0400	118.1550	122.7600	+4.361%	1,178,711	+2.867%
2025-09-10	114.6700	118.3400	114.6700	117.6300	+4.051%	819,119	+7.354%
2025-09-09	116.1800	116.1800	111.6700	113.0500	-2.509%	1,196,985	+11.703%
2025-09-08	117.7600	118.1750	115.8000	115.9600	-0.872%	594,516	+8.900%
2025-09-05	117.7400	118.6150	112.8929	116.9800	-0.230%	734,360	+7.950%
2025-09-04	115.7700	117.4200	114.5200	117.2500	+1.824%	571,082	+7.701%
2025-09-03	116.7500	117.0250	113.9100	115.1500	-0.733%	808,195	+9.666%
2025-09-02	115.9700	117.8000	113.6600	116.0000	-2.151%	1,089,671	+8.862%
2025-08-29	119.5200	120.2499	117.0100	118.5500	-0.836%	1,038,308	+6.520%
2025-08-28	118.0650	120.2200	117.5500	119.5500	+1.866%	978,230	+5.629%
2025-08-27	117.0000	118.3100	116.2900	117.3600	+0.128%	946,535	+7.601%
2025-08-26	115.0000	117.3100	115.0000	117.2100	+2.037%	525,789	+7.738%
2025-08-25	114.4500	116.5800	114.3900	114.8700	+0.393%	720,888	+9.933%
2025-08-22	112.2500	116.1799	111.6800	114.4200	+2.435%	620,794	+10.365%
2025-08-21	110.5800	112.2200	109.4200	111.7000	+1.013%	540,394	+13.053%
2025-08-20	109.6100	111.0000	107.4500	110.5800	-0.459%	732,334	+14.198%
2025-08-19	112.4200	112.7700	110.2100	111.0900	-1.490%	552,602	+13.674%
2025-08-18	111.3000	113.5050	110.7800	112.7700	+0.750%	568,482	+11.980%
2025-08-15	111.6000	114.2100	108.0550	111.9300	+0.729%	1,054,803	+12.821%
2025-08-14	113.4100	114.0000	110.2600	111.1200	-2.019%	811,692	+13.643%
2025-08-13	115.3400	115.9900	110.6201	113.4100	-1.030%	889,073	+11.348%
2025-08-12	111.2100	115.6150	110.5601	114.5900	+3.039%	929,874	+10.202%
2025-08-11	110.7900	112.7500	109.6200	111.2100	+0.027%	876,883	+13.551%
2025-08-08	111.6900	112.3700	110.1801	111.1800	+0.054%	763,911	+13.582%
2025-08-07	111.0000	113.4699	110.5200	111.1200	+0.588%	1,120,968	+13.643%
2025-08-06	108.7700	111.9300	106.5000	110.4700	+1.731%	1,718,143	+14.312%
2025-08-05	110.6900	112.9800	100.3400	108.5900	+16.651%	2,765,037	+16.291%
2025-08-04	93.1600	93.3000	91.3500	93.0900	+2.140%	1,338,046	+35.654%
2025-08-01	91.0000	92.0300	87.2300	91.1400	-3.218%	1,187,037	+38.556%
2025-07-31	94.2000	96.1600	93.7300	94.1700	-0.032%	1,077,864	+34.098%
2025-07-30	93.6300	95.1300	92.8600	94.2000	+1.629%	1,169,406	+34.055%
2025-07-29	93.8500	93.8900	91.7100	92.6900	+0.455%	765,823	+36.239%
2025-07-28	93.5000	93.5000	91.4050	92.2700	-0.603%	603,635	+36.859%
2025-07-25	91.8700	93.8364	91.0416	92.8300	+3.225%	773,168	+36.034%
2025-07-24	90.0000	90.8900	89.1024	89.9300	+0.301%	990,492	+40.420%
2025-07-23	87.8600	89.7100	87.3500	89.6600	+3.129%	627,181	+40.843%
2025-07-22	88.3700	88.6800	83.8478	86.9400	-1.384%	912,135	+45.250%
2025-07-21	88.8400	89.6300	88.0500	88.1600	-0.373%	625,628	+43.240%
2025-07-18	87.7200	88.8500	87.6000	88.4900	+1.305%	1,254,657	+42.705%
2025-07-17	86.2500	87.6300	86.0200	87.3500	+2.164%	860,102	+44.568%
2025-07-16	85.0700	85.8000	83.7201	85.5000	-0.662%	757,687	+47.696%
2025-07-15	87.8100	88.2050	85.5900	86.0700	-1.432%	590,619	+46.718%
2025-07-14	86.4400	88.2400	86.3850	87.3200	+0.820%	628,967	+44.617%
2025-07-11	84.8900	87.2600	84.5200	86.6100	+1.870%	901,105	+45.803%
2025-07-10	84.0800	86.2800	83.4000	85.0200	+0.473%	1,137,416	+48.530%
2025-07-09	84.7600	84.9800	83.5300	84.6200	+1.548%	662,436	+49.232%
2025-07-08	85.1300	85.1800	81.5200	83.3300	-2.114%	786,234	+51.542%
2025-07-07	84.2100	85.2500	83.2300	85.1300	+0.496%	698,663	+48.338%
2025-07-03	83.0000	85.1200	82.5600	84.7100	+3.305%	642,654	+49.073%
2025-07-02	80.0000	82.0600	79.4300	82.0000	+3.002%	776,598	+54.000%
2025-07-01	77.6600	80.4000	77.0400	79.6100	+2.143%	1,086,349	+58.623%
2025-06-30	79.0100	79.2350	77.0500	77.9400	-2.636%	1,163,359	+62.022%
2025-06-27	79.1200	80.8900	78.4650	80.0500	+1.715%	1,060,172	+57.751%
2025-06-26	77.6400	78.9400	77.4000	78.7000	+2.728%	877,144	+60.457%
2025-06-25	79.3700	79.9400	76.0200	76.6100	-3.197%	1,057,130	+64.835%
2025-06-24	77.0000	79.4100	76.5300	79.1400	+3.817%	1,064,844	+59.565%
2025-06-23	74.0400	76.2800	73.8950	76.2300	+3.014%	717,199	+65.657%
2025-06-20	75.2700	75.5000	73.6200	74.0000	-0.857%	1,249,186	+70.649%
2025-06-18	75.0000	76.1950	74.6000	74.6400	-0.507%	591,111	+69.185%
2025-06-17	73.9500	75.4100	72.9500	75.0200	-1.029%	930,436	+68.328%
2025-06-16	74.8700	76.8200	74.8700	75.8000	+2.088%	814,575	+66.596%
2025-06-13	72.5000	74.8100	72.5000	74.2500	+0.719%	706,295	+70.074%
2025-06-12	72.7600	73.7200	71.9700	73.7200	+0.697%	395,238	+71.297%
2025-06-11	72.6500	73.5600	71.8400	73.2100	+1.794%	672,288	+72.490%
2025-06-10	74.1100	74.5300	70.6800	71.9200	-2.587%	845,664	+75.584%
2025-06-09	76.4200	76.5000	73.8100	73.8300	-2.753%	874,395	+71.042%
2025-06-06	74.9600	76.3450	73.3200	75.9200	+3.026%	651,982	+66.333%
2025-06-05	73.2200	74.1500	72.2698	73.6900	+0.973%	573,301	+71.367%
2025-06-04	73.5100	74.5400	72.9800	72.9800	-0.734%	582,058	+73.034%
2025-06-03	72.6900	73.9250	72.1600	73.5200	+1.955%	550,682	+71.763%
2025-06-02	72.0400	72.3600	71.0000	72.1100	0.000%	532,350	+75.121%
2025-05-30	71.6800	72.5600	71.0505	72.1100	+0.320%	696,997	+75.121%
2025-05-29	72.1700	72.5600	71.0650	71.8800	+0.237%	539,778	+75.682%
2025-05-28	73.3100	73.3320	71.5300	71.7100	-1.754%	495,105	+76.098%
2025-05-27	72.0400	73.2700	71.1800	72.9900	+2.687%	846,874	+73.010%
2025-05-23	68.9600	71.1600	68.5209	71.0800	+1.951%	792,996	+77.659%
2025-05-22	73.8900	74.0000	68.9000	69.7200	-6.416%	1,407,475	+81.124%
2025-05-21	74.0700	75.8300	73.3800	74.5000	-0.401%	986,769	+69.503%
2025-05-20	75.0000	75.9250	74.5400	74.8000	-0.558%	1,419,339	+68.824%
2025-05-19	73.7500	75.8650	73.2100	75.2200	-0.371%	963,942	+67.881%
2025-05-16	75.8700	76.1450	74.8600	75.5000	+0.013%	721,656	+67.258%
2025-05-15	75.7700	76.7100	75.1900	75.4900	-1.744%	1,139,879	+67.280%
2025-05-14	76.7700	78.3590	76.3400	76.8300	+0.392%	1,770,354	+64.363%
2025-05-13	71.7300	77.0000	71.7300	76.5300	+8.017%	2,449,104	+65.007%
2025-05-12	71.4800	73.0000	70.0100	70.8500	+3.734%	952,239	+78.236%
2025-05-09	68.5000	68.8650	67.1500	68.3000	-0.263%	700,682	+84.890%
2025-05-08	68.4200	70.2900	67.3900	68.4800	+2.653%	1,196,102	+84.404%
2025-05-07	65.2400	67.1600	65.2300	66.7100	+2.473%	1,179,745	+89.297%
2025-05-06	66.0000	67.4450	63.3600	65.1000	-2.937%	1,905,409	+93.978%
2025-05-05	65.5000	67.5900	65.5000	67.0700	+1.345%	1,483,702	+88.281%
2025-05-02	64.9800	67.4750	64.6100	66.1800	+3.649%	1,252,785	+90.813%
2025-05-01	62.2300	64.9800	62.1750	63.8500	+6.470%	1,358,269	+97.776%
2025-04-30	59.5800	60.2400	58.1300	59.9700	-2.154%	951,677	+110.572%
2025-04-29	61.3600	62.1000	60.6600	61.2900	+0.131%	595,126	+106.037%
2025-04-28	60.1700	62.0900	60.1700	61.2100	+1.090%	540,459	+106.306%
2025-04-25	59.3300	60.9150	59.3300	60.5500	+1.867%	516,360	+108.555%
2025-04-24	57.9400	59.6300	57.4335	59.4400	+3.069%	521,904	+112.450%
2025-04-23	58.9000	59.8000	57.4950	57.6700	+4.022%	719,727	+118.970%
2025-04-22	54.5300	56.3700	54.3000	55.4400	+2.800%	1,025,144	+127.778%
2025-04-21	55.6300	55.6300	53.1272	53.9300	-4.464%	774,483	+134.155%
2025-04-17	57.5600	58.3400	56.1600	56.4500	-2.234%	1,135,688	+123.702%
2025-04-16	56.5700	58.9100	56.5700	57.7400	-0.087%	981,104	+118.705%
2025-04-15	57.9100	58.7000	57.0800	57.7900	-0.086%	607,508	+118.515%
2025-04-14	58.7300	58.9900	56.7852	57.8400	+1.066%	578,216	+118.326%
2025-04-11	56.5800	57.8200	55.3700	57.2300	+1.436%	552,659	+120.654%
2025-04-10	56.5500	57.7200	54.5100	56.4200	-3.687%	1,116,634	+123.821%
2025-04-09	53.1200	60.3100	52.2200	58.5800	+8.966%	1,261,532	+115.568%
2025-04-08	56.4700	56.8800	52.7500	53.7600	+0.430%	1,335,191	+134.896%
2025-04-07	49.2900	56.1000	49.1000	53.5300	+1.652%	1,113,717	+135.905%
2025-04-04	52.2700	53.6099	49.6700	52.6600	-4.671%	1,172,317	+139.803%
2025-04-03	55.8600	56.6000	54.1500	55.2400	-7.035%	875,216	+128.602%
2025-04-02	56.1100	59.5700	56.1100	59.4200	+3.213%	622,443	+112.521%
2025-04-01	56.9200	57.8950	56.0700	57.5700	+0.279%	668,371	+119.350%
2025-03-31	56.0000	57.4300	54.6300	57.4100	+0.244%	905,375	+119.962%
2025-03-28	57.6000	57.9800	56.2500	57.2700	-0.487%	775,505	+120.499%
2025-03-27	60.0600	60.6000	56.9100	57.5500	-5.671%	1,843,221	+119.427%
2025-03-26	65.0100	65.0600	60.7100	61.0100	-5.979%	752,883	+106.982%
2025-03-25	65.4600	65.8600	64.5100	64.8900	-1.128%	487,165	+94.606%
2025-03-24	65.4300	66.5068	65.0250	65.6300	+3.159%	469,450	+92.412%
2025-03-21	63.2300	64.5200	62.9500	63.6200	-1.257%	1,273,439	+98.491%
2025-03-20	63.1500	65.8500	63.1500	64.4300	-0.417%	901,483	+95.996%
2025-03-19	63.6700	65.1600	63.4700	64.7000	+1.666%	958,907	+95.178%
2025-03-18	63.8600	64.8150	62.6500	63.6400	-1.547%	879,819	+98.429%
2025-03-17	63.8900	65.8800	63.4900	64.6400	-3.767%	1,639,845	+95.359%
2025-03-14	66.3400	67.5045	65.5950	67.1700	+2.832%	683,634	+88.001%
2025-03-13	65.5900	66.1100	62.9700	65.3200	-0.548%	734,104	+93.325%
2025-03-12	66.4100	67.4200	64.3719	65.6800	+2.035%	822,735	+92.266%
2025-03-11	61.2800	65.7000	60.9800	64.3700	+6.379%	1,030,475	+96.178%
2025-03-10	61.0400	61.8850	58.4600	60.5100	-4.603%	1,336,720	+108.693%
2025-03-07	63.6600	64.3500	61.2700	63.4300	-0.205%	937,889	+99.086%
2025-03-06	65.6400	66.7850	63.1950	63.5600	-6.831%	994,522	+98.678%
2025-03-05	67.1900	68.9000	66.0200	68.2200	+2.187%	989,906	+85.107%
2025-03-04	66.5100	68.6900	65.0400	66.7600	-3.036%	1,028,013	+89.155%
2025-03-03	73.1600	73.4600	67.5100	68.8500	-4.028%	1,512,808	+83.413%
2025-02-28	71.2000	73.3400	69.6600	71.7400	+0.042%	1,455,935	+76.025%
2025-02-27	73.3700	74.3300	70.8200	71.7100	-1.969%	1,446,209	+76.098%
2025-02-26	71.7400	73.9400	71.2500	73.1500	+3.744%	1,233,805	+72.632%
2025-02-25	68.3100	71.1900	65.4000	70.5100	+9.624%	2,549,248	+79.095%
2025-02-24	66.0100	66.5000	63.5700	64.3200	-2.575%	1,121,846	+96.331%
2025-02-21	69.3800	69.8900	65.3600	66.0200	-2.625%	950,221	+91.275%
2025-02-20	71.6000	72.0700	66.4300	67.8000	-4.494%	1,616,930	+86.254%
2025-02-19	71.7200	72.1410	70.2500	70.9900	-2.352%	1,208,279	+77.884%
2025-02-18	73.7000	74.0400	71.5200	72.7000	-1.115%	878,818	+73.700%
2025-02-14	74.9300	74.9300	72.0723	73.5200	-1.355%	588,813	+71.763%
2025-02-13	75.9300	76.0900	72.5600	74.5300	-0.719%	844,270	+69.435%
2025-02-12	74.8700	76.1400	74.2100	75.0700	-2.948%	647,775	+68.216%
2025-02-11	78.7800	78.9000	76.3200	77.3500	-2.997%	425,807	+63.258%
2025-02-10	79.0600	80.7400	78.1998	79.7400	+1.206%	506,366	+58.365%
2025-02-07	80.2900	81.0200	78.2200	78.7900	-1.030%	440,305	+60.274%
2025-02-06	77.2500	79.8300	76.5000	79.6100	+4.188%	603,808	+58.623%
2025-02-05	76.2600	79.7000	75.4873	76.4100	+1.690%	1,161,655	+65.266%
2025-02-04	75.6700	76.2800	74.0200	75.1400	+0.013%	626,676	+68.060%
2025-02-03	74.1700	76.5500	73.2300	75.1300	-2.136%	535,305	+68.082%
2025-01-31	78.0100	78.0100	75.1400	76.7700	-0.350%	948,773	+64.491%
2025-01-30	76.4400	78.1900	75.7200	77.0400	+3.285%	659,178	+63.915%
2025-01-29	72.8700	75.6700	72.2700	74.5900	+3.210%	1,056,160	+69.299%
2025-01-28	71.2400	72.7400	70.1700	72.2700	+4.648%	1,146,742	+74.734%
2025-01-27	81.4600	81.4600	68.9300	69.0600	-20.097%	2,115,886	+82.855%
2025-01-24	87.7600	88.2200	85.4000	86.4300	-1.695%	504,705	+46.107%
2025-01-23	87.2400	88.5350	86.2200	87.9200	-0.057%	650,416	+43.631%
2025-01-22	89.8000	90.8638	87.5200	87.9700	-1.191%	636,725	+43.549%
2025-01-21	86.9700	89.1818	85.6600	89.0300	+4.914%	661,901	+41.840%
2025-01-17	85.8400	86.2000	84.3100	84.8600	+0.545%	817,649	+48.810%
2025-01-16	84.0000	84.8600	83.6400	84.4000	+0.548%	401,583	+49.621%
2025-01-15	84.0000	84.9400	82.7850	83.9400	+3.082%	536,056	+50.441%
2025-01-14	80.3100	82.0000	80.0000	81.4300	+2.985%	491,914	+55.078%
2025-01-13	75.9300	79.1850	75.9300	79.0700	+1.973%	451,434	+59.707%
2025-01-10	77.6200	78.1900	76.3700	77.5400	-1.761%	489,472	+62.858%
2025-01-08	78.3800	78.9300	76.4190	78.9300	+1.166%	294,459	+59.990%
2025-01-07	80.7300	81.2600	74.4650	78.0200	-2.597%	758,053	+61.856%
2025-01-06	80.1900	81.5000	79.7200	80.1000	+0.628%	345,111	+57.653%
2025-01-03	77.1800	79.8600	77.1403	79.6000	+3.525%	381,451	+58.643%
2025-01-02	77.4400	78.3100	75.6100	76.8900	+0.641%	459,475	+64.235%
2024-12-31	77.0600	77.9900	76.0400	76.4000	-0.547%	777,078	+65.288%
2024-12-30	76.6600	77.3600	75.0900	76.8200	-1.171%	1,159,500	+64.384%
2024-12-27	80.1300	80.5100	76.9800	77.7300	-4.179%	586,937	+62.460%
2024-12-26	80.1900	81.3200	79.4750	81.1200	+0.883%	266,835	+55.671%
2024-12-24	80.7000	81.0000	79.4200	80.4100	+0.174%	162,530	+57.045%
2024-12-23	80.1800	81.1200	79.3400	80.2700	-0.471%	401,599	+57.319%
2024-12-20	78.3500	81.6700	78.3500	80.6500	+0.762%	931,537	+56.578%
2024-12-19	79.4700	81.9300	79.0625	80.0400	+2.773%	711,335	+57.771%
2024-12-18	81.9200	82.8600	77.1600	77.8800	-3.697%	1,159,834	+62.147%
2024-12-17	80.9500	81.7300	78.7900	80.8700	-1.209%	620,143	+56.152%
2024-12-16	79.7700	81.8900	79.7700	81.8600	+3.098%	555,656	+54.263%
2024-12-13	79.6300	80.7300	78.7600	79.4000	-0.439%	283,649	+59.043%
2024-12-12	80.5900	81.3700	79.6600	79.7500	-1.189%	409,467	+58.345%
2024-12-11	79.6700	81.3575	79.0500	80.7100	+4.088%	882,421	+56.461%
2024-12-10	79.1600	79.1700	77.4200	77.5400	-1.323%	577,181	+62.858%
2024-12-09	83.0300	83.6600	78.0900	78.5800	-4.924%	599,419	+60.702%
2024-12-06	83.6900	83.6900	81.4050	82.6500	-0.410%	526,848	+52.789%
2024-12-05	84.5100	84.7800	82.5100	82.9900	-2.261%	640,285	+52.163%
2024-12-04	83.6000	84.9500	82.8000	84.9100	+1.579%	643,577	+48.722%
2024-12-03	82.6100	83.8625	82.3700	83.5900	+0.396%	383,898	+51.071%
2024-12-02	84.3300	84.6900	82.7400	83.2600	-0.538%	437,030	+51.669%
2024-11-29	84.2700	84.7000	83.3800	83.7100	+0.649%	201,465	+50.854%
2024-11-27	84.3800	84.8330	82.1600	83.1700	-0.609%	329,260	+51.834%
2024-11-26	83.9500	84.9700	83.2400	83.6800	-0.357%	508,338	+50.908%
2024-11-25	83.9800	84.9700	83.0900	83.9800	+1.193%	584,224	+50.369%
2024-11-22	82.9600	83.4000	81.9000	82.9900	-0.324%	579,712	+52.163%
2024-11-21	81.2100	83.8100	80.4800	83.2600	+3.531%	575,960	+51.669%
2024-11-20	81.3100	81.3100	79.3800	80.4200	-1.155%	503,309	+57.026%
2024-11-19	76.4200	81.4200	75.4800	81.3600	+2.909%	548,287	+55.211%
2024-11-18	78.1700	80.7400	77.9300	79.0600	+1.268%	584,499	+59.727%
2024-11-15	79.2400	79.5200	77.8950	78.0700	-1.065%	523,078	+61.752%
2024-11-14	79.9800	80.1350	77.9100	78.9100	-0.366%	524,706	+60.030%
2024-11-13	80.7000	81.7550	78.9500	79.2000	-1.025%	827,134	+59.444%
2024-11-12	81.8800	82.8300	79.4100	80.0200	-2.307%	870,725	+57.811%
2024-11-11	82.7800	83.4000	81.0500	81.9100	+0.331%	819,763	+54.169%
2024-11-08	78.6700	81.7100	78.5900	81.6400	+3.107%	866,714	+54.679%
2024-11-07	76.9600	80.0891	76.6400	79.1800	+2.724%	952,037	+59.485%
2024-11-06	78.2600	78.5300	73.8500	77.0800	+4.374%	2,217,834	+63.830%
2024-11-05	64.5900	73.9000	64.5900	73.8500	+14.781%	2,022,199	+70.995%
2024-11-04	63.4600	64.6800	63.1200	64.3400	+1.179%	932,666	+96.270%
2024-11-01	63.6100	64.6600	63.3700	63.5900	+1.549%	571,412	+98.585%
2024-10-31	62.7100	64.2000	62.1300	62.6200	-1.773%	670,150	+101.661%
2024-10-30	62.8100	64.3650	62.3700	63.7500	+0.727%	850,133	+98.086%
2024-10-29	62.7400	63.3900	61.6700	63.2900	-0.425%	645,563	+99.526%
2024-10-28	61.4800	63.5800	61.1000	63.5600	+4.146%	1,401,737	+98.678%
2024-10-25	61.8400	62.0200	60.5900	61.0300	-0.505%	333,367	+106.915%
2024-10-24	61.5400	61.8600	60.7650	61.3400	0.000%	273,223	+105.869%
2024-10-23	62.2400	62.9200	60.6900	61.3400	-1.683%	350,850	+105.869%
2024-10-22	63.1400	63.7200	62.3900	62.3900	-1.546%	477,625	+102.404%
2024-10-21	63.2700	63.8100	62.8400	63.3700	+0.158%	462,752	+99.274%
2024-10-18	62.9500	63.8500	62.1600	63.2700	+1.508%	1,230,932	+99.589%
2024-10-17	62.0000	62.4700	61.1600	62.3300	+0.972%	738,415	+102.599%
2024-10-16	61.2200	62.4500	60.9450	61.7300	+1.596%	621,260	+104.568%
2024-10-15	61.0700	61.1599	60.1200	60.7600	-0.913%	557,873	+107.834%
2024-10-14	61.5000	62.1450	61.2050	61.3200	-0.244%	397,048	+105.936%
2024-10-11	60.2200	61.5700	58.9700	61.4700	+2.212%	513,130	+105.434%
2024-10-10	60.3900	60.9500	59.6900	60.1400	-1.780%	724,300	+109.977%
2024-10-09	60.7100	61.5100	60.5200	61.2300	+0.890%	257,040	+106.239%
2024-10-08	61.0700	61.2150	60.3600	60.6900	+0.165%	535,604	+108.074%
2024-10-07	59.9000	61.9300	59.5400	60.5900	+1.491%	533,223	+108.417%
2024-10-04	59.1100	59.8200	58.3350	59.7000	+3.395%	609,699	+111.524%
2024-10-03	57.4400	58.6099	57.1400	57.7400	-0.087%	490,848	+118.705%
2024-10-02	56.6300	57.9200	56.3719	57.7900	+1.279%	221,283	+118.515%
2024-10-01	57.7000	57.7000	56.1300	57.0600	-1.756%	433,603	+121.311%
2024-09-30	57.7000	58.4300	57.0300	58.0800	+0.086%	225,585	+117.424%
2024-09-27	58.0600	58.9400	57.6600	58.0300	+0.764%	301,324	+117.612%
2024-09-26	58.6200	59.1300	57.1900	57.5900	-0.775%	608,292	+119.274%
2024-09-25	57.2900	58.3350	57.0700	58.0400	+0.869%	341,168	+117.574%
2024-09-24	58.6700	58.7550	57.5200	57.5400	-1.708%	450,999	+119.465%
2024-09-23	59.3600	59.9600	58.3500	58.5400	-0.981%	443,842	+115.716%
2024-09-20	59.4000	60.2650	58.8800	59.1200	-0.404%	669,412	+113.599%
2024-09-19	59.0000	59.6900	58.1000	59.3600	+4.013%	691,886	+112.736%
2024-09-18	56.3700	59.1600	55.8900	57.0700	+1.278%	516,703	+121.272%
2024-09-17	55.2700	56.7200	54.9750	56.3500	+2.904%	462,574	+124.099%
2024-09-16	54.1300	54.9600	53.8600	54.7600	+0.293%	273,217	+130.606%
2024-09-13	54.8200	55.6800	54.2200	54.6000	+1.111%	390,972	+131.282%
2024-09-12	52.8900	54.4200	52.6100	54.0000	+2.877%	588,125	+133.852%
2024-09-11	49.9600	53.1700	49.7000	52.4900	+6.019%	711,237	+140.579%
2024-09-10	48.6600	49.9800	48.3950	49.5100	+1.872%	555,735	+155.060%
2024-09-09	49.0600	49.7300	48.5300	48.6000	-0.246%	514,850	+159.835%
2024-09-06	49.9100	50.6050	48.3350	48.7200	-2.851%	585,720	+159.195%
2024-09-05	51.0500	51.2100	49.8100	50.1500	-1.609%	440,304	+151.805%
2024-09-04	51.0600	51.8400	50.5800	50.9700	-0.682%	570,610	+147.754%
2024-09-03	55.3800	55.7200	51.0900	51.3200	-9.072%	538,750	+146.064%
2024-08-30	55.9400	56.4500	55.2500	56.4400	+1.310%	289,923	+123.742%
2024-08-29	55.1300	56.4000	54.8600	55.7100	+2.070%	246,789	+126.674%
2024-08-28	55.2000	56.0900	54.3200	54.5800	-1.123%	429,297	+131.367%
2024-08-27	55.0100	55.5300	54.4700	55.2000	-0.199%	229,914	+128.768%
2024-08-26	55.9800	56.3900	55.2500	55.3100	-0.378%	224,526	+128.313%
2024-08-23	53.6600	55.7100	53.6450	55.5200	+4.067%	387,120	+127.450%
2024-08-22	53.2200	53.8100	52.6050	53.3500	+0.339%	222,815	+136.701%
2024-08-21	53.0600	53.2787	52.4100	53.1700	+0.644%	451,484	+137.502%
2024-08-20	54.1300	54.2100	52.4000	52.8300	-2.725%	357,336	+139.031%
2024-08-19	54.2900	54.5200	53.4800	54.3100	+0.277%	272,685	+132.517%
2024-08-16	54.0600	54.7250	53.0700	54.1600	+0.129%	438,069	+133.161%
2024-08-15	54.1800	54.9300	53.5200	54.0900	+1.922%	406,136	+133.463%
2024-08-14	53.2100	53.3900	52.4300	53.0700	+0.132%	272,520	+137.950%
2024-08-13	52.6800	53.1300	51.7800	53.0000	+1.319%	326,301	+138.264%
2024-08-12	52.2600	52.9300	51.3700	52.3100	+0.096%	230,026	+141.407%
2024-08-09	52.5800	52.6900	51.2700	52.2600	-0.778%	499,828	+141.638%
2024-08-08	51.1500	52.6700	50.7100	52.6700	+4.608%	431,811	+139.757%
2024-08-07	52.2700	52.7400	49.6100	50.3500	-1.119%	661,185	+150.804%
2024-08-06	51.7100	51.7100	47.4700	50.9200	+6.017%	1,125,275	+147.997%
2024-08-05	47.0100	48.8150	45.9150	48.0300	-4.966%	1,138,406	+162.919%
2024-08-02	51.7800	51.9300	50.1600	50.5400	-5.762%	766,217	+149.861%
2024-08-01	56.4400	56.6700	53.0000	53.6300	-5.029%	799,772	+135.465%
2024-07-31	54.4600	57.7200	53.5800	56.4700	+5.591%	1,008,860	+123.623%
2024-07-30	54.6900	55.1100	53.2700	53.4800	-1.365%	683,206	+136.126%
2024-07-29	56.1900	56.9300	53.6300	54.2200	-3.437%	925,702	+132.903%
2024-07-26	55.9800	56.4600	55.4500	56.1500	+3.198%	495,803	+124.898%
2024-07-25	55.1900	56.1700	54.0400	54.4100	-0.457%	655,751	+132.090%
2024-07-24	55.8600	56.8300	54.5500	54.6600	-2.723%	595,116	+131.028%
2024-07-23	54.6700	56.4700	54.0000	56.1900	+2.164%	527,797	+124.737%
2024-07-22	53.2300	55.3300	53.2300	55.0000	+2.900%	655,744	+129.600%
2024-07-19	54.1700	54.4000	53.2800	53.4500	-1.183%	669,659	+136.258%
2024-07-18	52.9200	55.0500	52.4100	54.0900	+2.833%	727,133	+133.463%
2024-07-17	53.1300	54.6650	52.4400	52.6000	-0.680%	849,044	+140.076%
2024-07-16	52.7400	53.3700	52.2900	52.9600	+1.612%	624,558	+138.444%
2024-07-15	52.4200	53.4000	52.0100	52.1200	-0.988%	834,117	+142.287%
2024-07-12	52.5700	53.6300	52.2600	52.6400	+1.563%	670,699	+139.894%
2024-07-11	49.9800	51.9400	49.7300	51.8300	+5.388%	696,998	+143.643%
2024-07-10	48.4400	49.3700	48.0000	49.1800	+2.182%	445,940	+156.771%
2024-07-09	48.4200	48.7700	48.0500	48.1300	-0.681%	469,172	+162.373%
2024-07-08	48.5000	49.1400	48.1700	48.4600	+1.021%	333,400	+160.586%
2024-07-05	48.6800	48.9400	47.6500	47.9700	-2.182%	426,442	+163.248%
2024-07-03	47.6700	49.0600	47.0958	49.0400	+3.438%	275,400	+157.504%
2024-07-02	47.6000	48.0700	47.0001	47.4100	-0.399%	499,749	+166.357%
2024-07-01	50.3300	50.3300	47.4700	47.6000	-4.590%	940,828	+165.294%
2024-06-28	51.4900	52.0900	49.2150	49.8900	-2.540%	2,844,429	+153.117%
2024-06-27	51.3200	51.4375	50.3000	51.1900	+0.353%	706,631	+146.689%
2024-06-26	52.0600	52.0600	50.4500	51.0100	-1.998%	833,789	+147.559%
2024-06-25	52.0300	52.2900	51.1900	52.0500	+0.077%	713,848	+142.613%