Dark

PRIM
Primoris Services Corporation
stock NYSE

At Close

Aug 14, 2026 3:59:49 PM EDT

83.36USD+3.073%(+2.49)1,026,913

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 14, 2026 9:19:30 AM EDT

80.53USD-0.420%(-0.34)295

After-hours

Aug 14, 2026 4:10:30 PM EDT

83.30USD-0.066%(-0.06)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	80.8000	83.8400	80.6450	83.3000	+3.005%	1,026,913	0.000%
2026-08-13	81.3000	81.8600	79.4400	80.8700	-0.724%	1,295,672	+3.005%
2026-08-12	83.9800	84.9800	81.3200	81.4600	-0.852%	799,500	+2.259%
2026-08-11	81.5000	85.2600	81.5000	82.1600	+1.746%	1,244,451	+1.388%
2026-08-10	83.7500	84.3000	80.5500	80.7500	-2.275%	1,014,395	+3.158%
2026-08-07	82.8800	84.0500	79.3250	82.6300	+3.004%	1,224,687	+0.811%
2026-08-06	83.4200	84.5860	80.1700	80.2200	-3.813%	1,488,461	+3.839%
2026-08-05	90.9800	92.2478	82.7100	83.4000	-8.200%	2,454,266	-0.120%
2026-08-04	89.1600	91.3500	88.1450	90.8500	+3.427%	1,463,379	-8.310%
2026-08-03	83.1900	88.5199	82.4700	87.8400	+4.063%	1,178,434	-5.168%
2026-07-31	87.2500	87.9300	83.1600	84.4100	-1.448%	863,986	-1.315%
2026-07-30	80.0000	85.6800	79.7800	85.6500	+14.567%	1,615,888	-2.744%
2026-07-29	78.9100	79.4700	74.6600	74.7600	-5.247%	1,697,025	+11.423%
2026-07-28	83.8200	84.2500	77.7100	78.9000	-7.752%	1,678,931	+5.577%
2026-07-27	87.5000	89.2300	82.8000	85.5300	-1.133%	1,221,321	-2.607%
2026-07-24	89.7200	91.4694	85.9900	86.5100	-4.546%	1,034,775	-3.711%
2026-07-23	89.0000	92.0750	88.8241	90.6300	+1.240%	1,039,082	-8.088%
2026-07-22	86.2400	90.2900	86.2400	89.5200	+1.959%	865,079	-6.948%
2026-07-21	87.2400	89.3200	85.1800	87.8000	+1.339%	1,371,726	-5.125%
2026-07-20	87.2500	89.1000	85.9800	86.6400	+0.791%	1,130,880	-3.855%
2026-07-17	86.2500	89.1300	84.5700	85.9600	-2.329%	3,081,971	-3.094%
2026-07-16	88.6100	89.8500	87.3100	88.0100	-2.934%	1,751,316	-5.352%
2026-07-15	89.9600	91.4800	88.9200	90.6700	+2.302%	1,427,529	-8.128%
2026-07-14	86.9000	89.4000	86.4400	88.6300	+4.001%	1,343,559	-6.014%
2026-07-13	86.0900	87.5300	84.6300	85.2200	-1.594%	992,973	-2.253%
2026-07-10	88.8100	89.0025	86.4400	86.6000	-3.164%	1,192,569	-3.811%
2026-07-09	92.2000	93.4250	89.2550	89.4300	-0.078%	1,083,405	-6.855%
2026-07-08	85.6400	89.8800	85.5200	89.5000	+2.909%	1,237,360	-6.927%
2026-07-07	88.6000	89.6800	84.6800	86.9700	-3.581%	1,451,073	-4.220%
2026-07-06	88.4200	91.1700	88.4000	90.2000	+2.268%	1,142,281	-7.650%
2026-07-02	93.0100	94.5000	87.0500	88.2000	-5.100%	1,373,905	-5.556%
2026-07-01	96.5000	96.5100	92.2800	92.9400	-6.235%	1,429,320	-10.372%
2026-06-30	97.1100	99.2900	94.7900	99.1200	+1.933%	1,308,973	-15.960%
2026-06-29	97.7200	98.0700	92.8300	97.2400	+4.436%	1,418,910	-14.336%
2026-06-26	94.1100	98.5300	92.0100	93.1100	-2.380%	8,121,519	-10.536%
2026-06-25	93.7200	96.4700	90.5650	95.3800	+2.902%	1,876,443	-12.665%
2026-06-24	84.8350	96.1100	83.4500	92.6900	+9.111%	5,808,166	-10.131%
2026-06-23	66.2500	86.5800	65.0000	84.9500	-21.589%	9,913,189	-1.942%
2026-06-22	101.9900	109.0700	100.2600	108.3400	+6.950%	2,630,334	-23.112%
2026-06-18	103.2200	104.8100	100.0900	101.3000	-0.354%	1,769,355	-17.769%
2026-06-17	104.1800	105.6200	101.4700	101.6600	-1.559%	1,008,371	-18.060%
2026-06-16	103.0000	106.7950	102.5800	103.2700	+1.904%	1,470,647	-19.338%
2026-06-15	102.0000	103.1189	96.2700	101.3400	+2.727%	1,448,407	-17.801%
2026-06-12	94.5300	99.9800	93.1950	98.6500	+4.392%	1,772,392	-15.560%
2026-06-11	94.5000	96.2460	87.4000	94.5000	+0.660%	4,296,414	-11.852%
2026-06-10	103.0800	104.0100	93.2700	93.8800	-9.644%	3,521,143	-11.270%
2026-06-09	117.5600	119.6400	100.1000	103.9000	-15.405%	5,613,451	-19.827%
2026-06-08	123.8100	125.9600	118.7000	122.8200	+0.804%	1,710,182	-32.177%
2026-06-05	127.2200	130.0000	121.7900	121.8400	-4.537%	1,722,677	-31.632%
2026-06-04	123.9600	128.4700	122.0000	127.6300	+1.037%	1,482,200	-34.733%
2026-06-03	122.4500	128.0000	119.8500	126.3200	+1.617%	1,264,556	-34.056%
2026-06-02	122.6100	125.2200	120.2500	124.3100	+2.363%	1,328,498	-32.990%
2026-06-01	123.2000	125.5800	120.3500	121.4400	-3.450%	1,312,595	-31.406%
2026-05-29	128.4400	128.4500	120.0700	125.7800	-0.656%	1,850,070	-33.773%
2026-05-28	129.9200	130.7250	124.4000	126.6100	-3.077%	2,066,443	-34.207%
2026-05-27	130.4900	135.6700	125.4500	130.6300	+0.982%	2,458,159	-36.232%
2026-05-26	119.2500	130.2300	117.8000	129.3600	+10.047%	4,056,147	-35.606%
2026-05-22	110.8300	119.9500	107.5050	117.5500	+6.864%	2,633,833	-29.137%
2026-05-21	106.3900	110.5482	104.7846	110.0000	+3.102%	1,463,489	-24.273%
2026-05-20	107.1500	109.1600	106.3300	106.6900	+1.901%	1,090,767	-21.923%
2026-05-19	107.5300	108.4900	103.5750	104.7000	-3.618%	2,099,159	-20.439%
2026-05-18	111.7200	112.4000	107.5600	108.6300	-4.147%	1,344,525	-23.318%
2026-05-15	113.7300	114.9800	111.1100	113.3300	-1.896%	1,346,554	-26.498%
2026-05-14	113.4800	118.7800	113.4000	115.5200	+2.284%	1,604,399	-27.891%
2026-05-13	113.7000	116.1900	111.1800	112.9400	-0.318%	2,017,702	-26.244%
2026-05-12	112.6700	115.9700	111.0000	113.3000	-0.953%	2,614,159	-26.478%
2026-05-11	106.3600	116.0700	105.4250	114.3900	+9.151%	3,395,511	-27.179%
2026-05-08	108.2000	110.0100	103.8400	104.8000	-2.945%	3,179,334	-20.515%
2026-05-07	102.0600	110.6100	101.5550	107.9800	+6.668%	5,377,477	-22.856%
2026-05-06	128.3900	133.8500	98.0900	101.2300	-50.113%	13,165,521	-17.712%
2026-05-05	194.7300	205.5000	193.2400	202.9200	+9.361%	2,404,617	-58.949%
2026-05-04	181.4200	187.1000	177.2000	185.5500	+2.883%	1,282,596	-55.106%
2026-05-01	181.6600	184.0000	176.9700	180.3500	-0.442%	1,038,986	-53.812%
2026-04-30	171.0000	181.3900	169.6650	181.1500	+9.081%	1,087,205	-54.016%
2026-04-29	168.5200	170.9300	165.9100	166.0700	-1.699%	516,218	-49.840%
2026-04-28	169.4300	170.2100	163.8900	168.9400	-2.347%	592,684	-50.693%
2026-04-27	172.0000	174.8300	168.5900	173.0000	+0.816%	451,167	-51.850%
2026-04-24	173.7300	175.5700	170.1937	171.6000	-0.539%	379,517	-51.457%
2026-04-23	173.5200	176.6750	170.0300	172.5300	+0.524%	959,153	-51.719%
2026-04-22	167.8000	171.7800	166.5200	171.6300	+4.227%	746,777	-51.465%
2026-04-21	165.2400	167.0000	162.9400	164.6700	-0.030%	644,953	-49.414%
2026-04-20	165.6500	166.5500	160.4100	164.7200	-0.055%	582,073	-49.429%
2026-04-17	161.4600	167.4900	160.0100	164.8100	+4.403%	2,386,320	-49.457%
2026-04-16	161.6400	163.4237	156.5750	157.8600	-2.867%	704,289	-47.232%
2026-04-15	162.6000	165.2300	160.6200	162.5200	-2.232%	506,726	-48.745%
2026-04-14	165.2000	166.3650	162.4900	166.2300	+1.422%	534,052	-49.889%
2026-04-13	160.4000	164.9300	159.5000	163.9000	+1.713%	608,101	-49.176%
2026-04-10	162.5300	164.8200	160.6050	161.1400	-1.570%	609,382	-48.306%
2026-04-09	157.3200	165.3450	156.3850	163.7100	+4.547%	841,010	-49.117%
2026-04-08	155.9600	160.0000	154.4550	156.5900	+5.129%	647,394	-46.804%
2026-04-07	146.0000	150.2100	145.4775	148.9500	+1.548%	689,263	-44.075%
2026-04-06	147.2200	149.1150	143.0001	146.6800	-0.771%	309,124	-43.210%
2026-04-02	146.1400	153.2500	144.4404	147.8200	-1.892%	597,764	-43.648%
2026-04-01	146.7400	154.5990	145.8200	150.6700	+5.334%	739,298	-44.714%
2026-03-31	139.1500	145.9800	136.3400	143.0400	+6.429%	914,457	-41.765%
2026-03-30	144.8700	144.8700	132.6000	134.4000	-6.341%	1,059,634	-38.021%
2026-03-27	140.3500	145.5900	140.3500	143.5000	+2.063%	542,486	-41.951%
2026-03-26	146.9900	148.4800	139.5000	140.6000	-5.890%	609,455	-40.754%
2026-03-25	149.0600	151.0900	147.2800	149.4000	+1.591%	537,201	-44.244%
2026-03-24	141.7500	147.7650	140.1000	147.0600	+3.135%	636,191	-43.356%
2026-03-23	142.7000	147.0000	142.2300	142.5900	+2.716%	628,906	-41.581%
2026-03-20	142.3900	143.5800	136.3400	138.8200	-2.977%	1,740,818	-39.994%
2026-03-19	134.8700	145.0400	133.9200	143.0800	+3.471%	917,491	-41.781%
2026-03-18	140.8100	142.1200	136.6450	138.2800	-1.580%	685,032	-39.760%
2026-03-17	141.9100	143.5100	138.3200	140.5000	-0.601%	560,660	-40.712%
2026-03-16	136.0000	141.6400	136.0000	141.3500	+5.880%	923,582	-41.068%
2026-03-13	134.1800	135.9250	129.0050	133.5000	+0.938%	1,066,716	-37.603%
2026-03-12	130.6000	133.4300	124.5701	132.2600	-1.025%	1,484,276	-37.018%
2026-03-11	133.3200	136.4100	130.2400	133.6300	-0.358%	742,907	-37.664%
2026-03-10	137.5700	139.9600	133.6800	134.1100	-2.635%	1,282,107	-37.887%
2026-03-09	130.3800	137.7600	128.4500	137.7400	+3.447%	789,136	-39.524%
2026-03-06	132.8100	136.7200	131.4984	133.1500	-3.452%	583,268	-37.439%
2026-03-05	142.6200	143.3200	134.7100	137.9100	-4.633%	648,254	-39.598%
2026-03-04	149.7800	150.6600	143.4300	144.6100	-1.679%	678,427	-42.397%
2026-03-03	145.2700	149.4050	141.9700	147.0800	-2.635%	761,721	-43.364%
2026-03-02	148.0400	152.7900	147.3200	151.0600	+0.226%	570,261	-44.856%
2026-02-27	150.5100	153.6700	148.0400	150.7200	-0.836%	615,921	-44.732%
2026-02-26	153.8000	156.2425	147.1000	151.9900	-0.790%	701,778	-45.194%
2026-02-25	153.0200	156.7000	146.8400	153.2000	+0.843%	1,397,018	-45.627%
2026-02-24	139.1600	163.9200	139.1600	151.9200	-8.283%	2,373,003	-45.169%
2026-02-23	167.8600	169.1050	163.3750	165.6400	-2.197%	677,947	-49.710%
2026-02-20	166.2300	170.6300	165.0000	169.3600	+2.172%	721,889	-50.815%
2026-02-19	161.6000	166.5600	160.2000	165.7600	+3.335%	606,797	-49.747%
2026-02-18	162.6900	167.0300	159.8099	160.4100	-1.213%	517,822	-48.071%
2026-02-17	165.0000	167.1900	162.1700	162.3800	-2.492%	696,955	-48.701%
2026-02-13	164.2000	171.6500	161.1200	166.5300	+1.884%	715,194	-49.979%
2026-02-12	168.0800	174.4300	163.1350	163.4500	-1.310%	545,862	-49.036%
2026-02-11	165.5000	171.2000	161.6801	165.6200	+2.640%	657,422	-49.704%
2026-02-10	161.1500	163.6499	159.0000	161.3600	-0.769%	545,651	-48.376%
2026-02-09	160.5400	164.3800	157.9200	162.6100	+1.289%	804,726	-48.773%
2026-02-06	151.8300	161.0700	149.7900	160.5400	+8.495%	969,859	-48.113%
2026-02-05	142.0800	149.8650	142.0800	147.9700	+1.831%	788,195	-43.705%
2026-02-04	156.7500	157.9800	140.5100	145.3100	-6.270%	966,883	-42.674%
2026-02-03	156.4400	158.0000	151.0000	155.0300	+1.433%	563,274	-46.268%
2026-02-02	147.4000	154.0450	146.9350	152.8400	+3.096%	663,621	-45.499%
2026-01-30	149.8800	154.9800	146.3832	148.2500	-2.768%	783,118	-43.811%
2026-01-29	151.9200	152.5500	146.3400	152.4700	+2.240%	595,247	-45.366%
2026-01-28	152.7600	153.3350	148.0300	149.1300	-1.849%	619,592	-44.143%
2026-01-27	151.5800	153.5099	150.7800	151.9400	+1.017%	441,201	-45.176%
2026-01-26	148.5600	152.1200	147.4526	150.4100	+1.580%	499,977	-44.618%
2026-01-23	148.8200	149.5700	146.1224	148.0700	-1.654%	440,949	-43.743%
2026-01-22	153.9600	154.0700	146.4200	150.5600	-0.745%	566,817	-44.673%
2026-01-21	149.2500	151.8900	145.2634	151.6900	+3.219%	657,524	-45.085%
2026-01-20	145.4800	149.1887	143.3639	146.9600	-1.627%	717,430	-43.318%
2026-01-16	150.0600	155.1900	148.2800	149.3900	+1.274%	1,684,589	-44.240%
2026-01-15	139.9700	147.5850	139.9700	147.5100	+7.062%	1,133,345	-43.529%
2026-01-14	138.7800	140.7050	135.2200	137.7800	-0.167%	746,740	-39.541%
2026-01-13	138.6600	139.5934	136.0020	138.0100	+2.808%	888,405	-39.642%
2026-01-12	129.5000	134.7600	128.9650	134.2400	+3.301%	693,639	-37.947%
2026-01-09	126.5700	130.6000	125.1800	129.9500	+4.085%	596,411	-35.898%
2026-01-08	128.6100	129.4400	122.5000	124.8500	-2.651%	854,446	-33.280%
2026-01-07	128.2400	129.2600	125.9300	128.2500	-0.527%	441,497	-35.049%
2026-01-06	131.4700	131.4700	124.7500	128.9300	-2.066%	798,175	-35.391%
2026-01-05	132.2200	133.9500	131.2000	131.6500	+0.796%	680,449	-36.726%
2026-01-02	124.2500	131.0300	124.2500	130.6100	+5.212%	682,343	-36.222%
2025-12-31	125.4700	125.9400	122.5800	124.1400	-0.153%	1,155,411	-32.898%
2025-12-30	126.9700	128.1400	124.2200	124.3300	-1.746%	705,296	-33.001%
2025-12-29	128.0800	129.7800	126.2600	126.5400	-2.028%	580,825	-34.171%
2025-12-26	129.4700	130.1200	128.5100	129.1600	-0.286%	423,937	-35.506%
2025-12-24	129.0000	129.7300	127.9700	129.5300	+0.108%	360,534	-35.691%
2025-12-23	127.7200	130.1183	126.7200	129.3900	+0.928%	755,229	-35.621%
2025-12-22	128.0200	132.0000	127.3500	128.2000	+2.404%	1,045,385	-35.023%
2025-12-19	124.8400	129.6400	124.8400	125.1900	+0.797%	10,403,328	-33.461%
2025-12-18	126.5400	127.4850	123.6400	124.2000	+1.017%	1,130,677	-32.931%
2025-12-17	128.0400	130.0300	121.4101	122.9500	-4.312%	1,212,935	-32.249%
2025-12-16	129.5900	132.6029	128.0300	128.4900	-1.578%	1,126,109	-35.170%
2025-12-15	128.3800	131.6200	126.5000	130.5500	+3.381%	1,059,496	-36.193%
2025-12-12	135.0000	136.2650	121.7500	126.2800	-7.818%	1,647,786	-34.035%
2025-12-11	131.8100	138.5200	130.6800	136.9900	+3.194%	780,346	-39.193%
2025-12-10	131.0000	135.4300	131.0000	132.7500	+0.599%	1,092,345	-37.250%
2025-12-09	131.8700	134.1000	130.4000	131.9600	-1.867%	1,245,723	-36.875%
2025-12-08	133.3800	136.1600	129.2300	134.4700	+7.011%	2,623,714	-38.053%
2025-12-05	126.2700	126.2700	120.9700	125.6600	-0.159%	680,364	-33.710%
2025-12-04	123.9600	126.4400	123.0000	125.8600	+0.279%	535,738	-33.815%
2025-12-03	124.5500	125.7100	121.0001	125.5100	+0.633%	425,384	-33.631%
2025-12-02	125.6900	127.8700	123.3100	124.7200	+1.021%	452,555	-33.210%
2025-12-01	123.2200	124.2700	120.0600	123.4600	-2.449%	471,692	-32.529%
2025-11-28	125.7100	126.9000	125.0200	126.5600	+0.341%	235,856	-34.181%
2025-11-26	124.1800	126.7670	123.9300	126.1300	+1.595%	353,482	-33.957%
2025-11-25	123.7500	125.5300	121.0900	124.1500	+0.437%	515,944	-32.904%
2025-11-24	115.0000	124.9600	114.8500	123.6100	+5.604%	636,157	-32.611%
2025-11-21	117.9000	119.3000	113.0981	117.0500	+0.274%	824,187	-28.834%
2025-11-20	126.4700	127.9700	116.4241	116.7300	-4.718%	959,406	-28.639%
2025-11-19	119.9700	124.2600	119.9700	122.5100	+3.463%	868,718	-32.006%
2025-11-18	115.0500	120.8950	114.2620	118.4100	+1.076%	948,867	-29.651%
2025-11-17	118.3800	120.1600	116.2100	117.1500	-0.754%	563,415	-28.895%
2025-11-14	112.6200	119.4700	112.0950	118.0400	+1.383%	784,147	-29.431%
2025-11-13	122.6100	123.7250	115.5700	116.4300	-5.372%	1,010,464	-28.455%
2025-11-12	126.0000	127.9900	122.7300	123.0400	-1.866%	1,080,483	-32.298%
2025-11-11	127.0700	127.9500	122.8900	125.3800	-2.799%	638,054	-33.562%
2025-11-10	130.1000	132.2250	126.9200	128.9900	+2.822%	657,655	-35.421%
2025-11-07	124.0000	127.3000	121.8300	125.4500	-0.893%	943,949	-33.599%
2025-11-06	129.7800	131.5000	126.2500	126.5800	-2.907%	838,915	-34.192%
2025-11-05	129.5300	133.3700	129.2000	130.3700	+1.836%	1,254,674	-36.105%
2025-11-04	132.3000	138.5600	123.0000	128.0200	-10.644%	2,245,090	-34.932%
2025-11-03	142.7800	145.2600	141.0000	143.2700	+1.237%	1,118,649	-41.858%
2025-10-31	141.6400	145.4000	140.4998	141.5200	-0.155%	816,177	-41.139%
2025-10-30	141.4000	144.7000	138.2500	141.7400	-1.747%	720,522	-41.230%
2025-10-29	141.6700	146.1600	140.0000	144.2600	+2.363%	815,201	-42.257%
2025-10-28	141.0000	142.3000	139.2600	140.9300	-0.607%	588,127	-40.893%
2025-10-27	145.0000	145.0000	141.1400	141.7900	-0.407%	646,347	-41.251%
2025-10-24	140.5100	143.9350	139.1035	142.3700	+4.592%	807,943	-41.490%
2025-10-23	132.0000	136.3850	131.3700	136.1200	+4.155%	435,732	-38.804%
2025-10-22	139.2700	139.8599	127.3100	130.6900	-4.752%	1,142,789	-36.261%
2025-10-21	137.9400	140.8200	134.1500	137.2100	-1.394%	788,669	-39.290%
2025-10-20	139.7500	142.7000	137.5500	139.1500	+1.733%	495,826	-40.137%
2025-10-17	137.0300	140.4100	135.8995	136.7800	-1.470%	826,616	-39.099%
2025-10-16	139.3700	142.1150	138.0000	138.8200	+0.500%	1,047,061	-39.994%
2025-10-15	140.7000	142.5000	134.3600	138.1300	-1.757%	1,460,846	-39.694%
2025-10-14	134.0000	141.5671	133.6837	140.6000	+3.019%	781,708	-40.754%
2025-10-13	137.0300	140.1600	135.7200	136.4800	+2.856%	667,587	-38.965%
2025-10-10	138.3500	140.3800	132.2400	132.6900	-3.505%	674,331	-37.222%
2025-10-09	142.0100	142.8380	136.6800	137.5100	-1.292%	601,579	-39.423%
2025-10-08	138.2200	139.7400	136.7700	139.3100	+1.464%	488,385	-40.205%
2025-10-07	140.0400	140.6200	135.0000	137.3000	-1.570%	607,652	-39.330%
2025-10-06	138.0000	141.5400	137.6490	139.4900	+1.922%	567,209	-40.282%
2025-10-03	139.8900	139.9750	136.4500	136.8600	-1.617%	717,195	-39.135%
2025-10-02	139.5900	141.2700	136.5600	139.1100	-0.387%	795,821	-40.119%
2025-10-01	135.9200	140.8850	135.6100	139.6500	+1.689%	915,470	-40.351%
2025-09-30	134.9800	137.6250	134.7400	137.3300	+1.952%	885,396	-39.343%
2025-09-29	134.6400	135.7707	133.2450	134.7000	+0.959%	1,018,949	-38.159%
2025-09-26	131.4000	133.7500	130.8400	133.4200	+2.813%	663,240	-37.566%
2025-09-25	127.0000	130.2600	124.5900	129.7700	-0.254%	690,744	-35.810%
2025-09-24	132.8400	135.0000	129.7200	130.1000	-1.722%	696,439	-35.972%
2025-09-23	132.5000	135.7300	131.3950	132.3800	-0.496%	1,062,003	-37.075%
2025-09-22	128.8200	133.3600	128.7700	133.0400	+3.276%	865,229	-37.387%
2025-09-19	127.4400	129.0200	126.0000	128.8200	+1.553%	1,775,354	-35.336%
2025-09-18	122.5800	128.9769	122.3600	126.8500	+3.950%	1,042,593	-34.332%
2025-09-17	120.7900	124.5235	120.0000	122.0300	+1.320%	864,112	-31.738%
2025-09-16	123.2500	124.0000	118.6400	120.4400	-2.517%	918,868	-30.837%
2025-09-15	122.6900	125.3500	122.0000	123.5500	+1.188%	696,898	-32.578%
2025-09-12	122.5000	124.7700	121.7000	122.1000	-0.538%	646,290	-31.777%
2025-09-11	119.8900	123.0400	118.1550	122.7600	+4.361%	1,178,711	-32.144%
2025-09-10	114.6700	118.3400	114.6700	117.6300	+4.051%	819,119	-29.185%
2025-09-09	116.1800	116.1800	111.6700	113.0500	-2.509%	1,196,985	-26.316%
2025-09-08	117.7600	118.1750	115.8000	115.9600	-0.872%	594,516	-28.165%
2025-09-05	117.7400	118.6150	112.8929	116.9800	-0.230%	734,360	-28.791%
2025-09-04	115.7700	117.4200	114.5200	117.2500	+1.824%	571,082	-28.955%
2025-09-03	116.7500	117.0250	113.9100	115.1500	-0.733%	808,195	-27.660%
2025-09-02	115.9700	117.8000	113.6600	116.0000	-2.151%	1,089,671	-28.190%
2025-08-29	119.5200	120.2499	117.0100	118.5500	-0.836%	1,038,308	-29.734%
2025-08-28	118.0650	120.2200	117.5500	119.5500	+1.866%	978,230	-30.322%
2025-08-27	117.0000	118.3100	116.2900	117.3600	+0.128%	946,535	-29.022%
2025-08-26	115.0000	117.3100	115.0000	117.2100	+2.037%	525,789	-28.931%
2025-08-25	114.4500	116.5800	114.3900	114.8700	+0.393%	720,888	-27.483%
2025-08-22	112.2500	116.1799	111.6800	114.4200	+2.435%	620,794	-27.198%
2025-08-21	110.5800	112.2200	109.4200	111.7000	+1.013%	540,394	-25.425%
2025-08-20	109.6100	111.0000	107.4500	110.5800	-0.459%	732,334	-24.670%
2025-08-19	112.4200	112.7700	110.2100	111.0900	-1.490%	552,602	-25.016%
2025-08-18	111.3000	113.5050	110.7800	112.7700	+0.750%	568,482	-26.133%
2025-08-15	111.6000	114.2100	108.0550	111.9300	+0.729%	1,054,803	-25.578%
2025-08-14	113.4100	114.0000	110.2600	111.1200	-2.019%	811,692	-25.036%
2025-08-13	115.3400	115.9900	110.6201	113.4100	-1.030%	889,073	-26.550%
2025-08-12	111.2100	115.6150	110.5601	114.5900	+3.039%	929,874	-27.306%
2025-08-11	110.7900	112.7500	109.6200	111.2100	+0.027%	876,883	-25.097%
2025-08-08	111.6900	112.3700	110.1801	111.1800	+0.054%	763,911	-25.076%
2025-08-07	111.0000	113.4699	110.5200	111.1200	+0.588%	1,120,968	-25.036%
2025-08-06	108.7700	111.9300	106.5000	110.4700	+1.731%	1,718,143	-24.595%
2025-08-05	110.6900	112.9800	100.3400	108.5900	+16.651%	2,765,037	-23.289%
2025-08-04	93.1600	93.3000	91.3500	93.0900	+2.140%	1,338,046	-10.517%
2025-08-01	91.0000	92.0300	87.2300	91.1400	-3.218%	1,187,037	-8.602%
2025-07-31	94.2000	96.1600	93.7300	94.1700	-0.032%	1,077,864	-11.543%
2025-07-30	93.6300	95.1300	92.8600	94.2000	+1.629%	1,169,406	-11.571%
2025-07-29	93.8500	93.8900	91.7100	92.6900	+0.455%	765,823	-10.131%
2025-07-28	93.5000	93.5000	91.4050	92.2700	-0.603%	603,635	-9.721%
2025-07-25	91.8700	93.8364	91.0416	92.8300	+3.225%	773,168	-10.266%
2025-07-24	90.0000	90.8900	89.1024	89.9300	+0.301%	990,492	-7.372%
2025-07-23	87.8600	89.7100	87.3500	89.6600	+3.129%	627,181	-7.093%
2025-07-22	88.3700	88.6800	83.8478	86.9400	-1.384%	912,135	-4.187%
2025-07-21	88.8400	89.6300	88.0500	88.1600	-0.373%	625,628	-5.513%
2025-07-18	87.7200	88.8500	87.6000	88.4900	+1.305%	1,254,657	-5.865%
2025-07-17	86.2500	87.6300	86.0200	87.3500	+2.164%	860,102	-4.637%
2025-07-16	85.0700	85.8000	83.7201	85.5000	-0.662%	757,687	-2.573%
2025-07-15	87.8100	88.2050	85.5900	86.0700	-1.432%	590,619	-3.218%
2025-07-14	86.4400	88.2400	86.3850	87.3200	+0.820%	628,967	-4.604%
2025-07-11	84.8900	87.2600	84.5200	86.6100	+1.870%	901,105	-3.822%
2025-07-10	84.0800	86.2800	83.4000	85.0200	+0.473%	1,137,416	-2.023%
2025-07-09	84.7600	84.9800	83.5300	84.6200	+1.548%	662,436	-1.560%
2025-07-08	85.1300	85.1800	81.5200	83.3300	-2.114%	786,234	-0.036%
2025-07-07	84.2100	85.2500	83.2300	85.1300	+0.496%	698,663	-2.150%
2025-07-03	83.0000	85.1200	82.5600	84.7100	+3.305%	642,654	-1.665%
2025-07-02	80.0000	82.0600	79.4300	82.0000	+3.002%	776,598	+1.585%
2025-07-01	77.6600	80.4000	77.0400	79.6100	+2.143%	1,086,349	+4.635%
2025-06-30	79.0100	79.2350	77.0500	77.9400	-2.636%	1,163,359	+6.877%
2025-06-27	79.1200	80.8900	78.4650	80.0500	+1.715%	1,060,172	+4.060%
2025-06-26	77.6400	78.9400	77.4000	78.7000	+2.728%	877,144	+5.845%
2025-06-25	79.3700	79.9400	76.0200	76.6100	-3.197%	1,057,130	+8.733%
2025-06-24	77.0000	79.4100	76.5300	79.1400	+3.817%	1,064,844	+5.257%
2025-06-23	74.0400	76.2800	73.8950	76.2300	+3.014%	717,199	+9.275%
2025-06-20	75.2700	75.5000	73.6200	74.0000	-0.857%	1,249,186	+12.568%
2025-06-18	75.0000	76.1950	74.6000	74.6400	-0.507%	591,111	+11.602%
2025-06-17	73.9500	75.4100	72.9500	75.0200	-1.029%	930,436	+11.037%
2025-06-16	74.8700	76.8200	74.8700	75.8000	+2.088%	814,575	+9.894%
2025-06-13	72.5000	74.8100	72.5000	74.2500	+0.719%	706,295	+12.189%
2025-06-12	72.7600	73.7200	71.9700	73.7200	+0.697%	395,238	+12.995%
2025-06-11	72.6500	73.5600	71.8400	73.2100	+1.794%	672,288	+13.782%
2025-06-10	74.1100	74.5300	70.6800	71.9200	-2.587%	845,664	+15.823%
2025-06-09	76.4200	76.5000	73.8100	73.8300	-2.753%	874,395	+12.827%
2025-06-06	74.9600	76.3450	73.3200	75.9200	+3.026%	651,982	+9.721%
2025-06-05	73.2200	74.1500	72.2698	73.6900	+0.973%	573,301	+13.041%
2025-06-04	73.5100	74.5400	72.9800	72.9800	-0.734%	582,058	+14.141%
2025-06-03	72.6900	73.9250	72.1600	73.5200	+1.955%	550,682	+13.303%
2025-06-02	72.0400	72.3600	71.0000	72.1100	0.000%	532,350	+15.518%
2025-05-30	71.6800	72.5600	71.0505	72.1100	+0.320%	696,997	+15.518%
2025-05-29	72.1700	72.5600	71.0650	71.8800	+0.237%	539,778	+15.888%
2025-05-28	73.3100	73.3320	71.5300	71.7100	-1.754%	495,105	+16.162%
2025-05-27	72.0400	73.2700	71.1800	72.9900	+2.687%	846,874	+14.125%
2025-05-23	68.9600	71.1600	68.5209	71.0800	+1.951%	792,996	+17.192%
2025-05-22	73.8900	74.0000	68.9000	69.7200	-6.416%	1,407,475	+19.478%
2025-05-21	74.0700	75.8300	73.3800	74.5000	-0.401%	986,769	+11.812%
2025-05-20	75.0000	75.9250	74.5400	74.8000	-0.558%	1,419,339	+11.364%
2025-05-19	73.7500	75.8650	73.2100	75.2200	-0.371%	963,942	+10.742%
2025-05-16	75.8700	76.1450	74.8600	75.5000	+0.013%	721,656	+10.331%
2025-05-15	75.7700	76.7100	75.1900	75.4900	-1.744%	1,139,879	+10.346%
2025-05-14	76.7700	78.3590	76.3400	76.8300	+0.392%	1,770,354	+8.421%
2025-05-13	71.7300	77.0000	71.7300	76.5300	+8.017%	2,449,104	+8.846%
2025-05-12	71.4800	73.0000	70.0100	70.8500	+3.734%	952,239	+17.572%
2025-05-09	68.5000	68.8650	67.1500	68.3000	-0.263%	700,682	+21.962%
2025-05-08	68.4200	70.2900	67.3900	68.4800	+2.653%	1,196,102	+21.641%
2025-05-07	65.2400	67.1600	65.2300	66.7100	+2.473%	1,179,745	+24.869%
2025-05-06	66.0000	67.4450	63.3600	65.1000	-2.937%	1,905,409	+27.957%
2025-05-05	65.5000	67.5900	65.5000	67.0700	+1.345%	1,483,702	+24.199%
2025-05-02	64.9800	67.4750	64.6100	66.1800	+3.649%	1,252,785	+25.869%
2025-05-01	62.2300	64.9800	62.1750	63.8500	+6.470%	1,358,269	+30.462%
2025-04-30	59.5800	60.2400	58.1300	59.9700	-2.154%	951,677	+38.903%
2025-04-29	61.3600	62.1000	60.6600	61.2900	+0.131%	595,126	+35.911%
2025-04-28	60.1700	62.0900	60.1700	61.2100	+1.090%	540,459	+36.089%
2025-04-25	59.3300	60.9150	59.3300	60.5500	+1.867%	516,360	+37.572%
2025-04-24	57.9400	59.6300	57.4335	59.4400	+3.069%	521,904	+40.141%
2025-04-23	58.9000	59.8000	57.4950	57.6700	+4.022%	719,727	+44.443%
2025-04-22	54.5300	56.3700	54.3000	55.4400	+2.800%	1,025,144	+50.253%
2025-04-21	55.6300	55.6300	53.1272	53.9300	-4.464%	774,483	+54.459%
2025-04-17	57.5600	58.3400	56.1600	56.4500	-2.234%	1,135,688	+47.564%
2025-04-16	56.5700	58.9100	56.5700	57.7400	-0.087%	981,104	+44.267%
2025-04-15	57.9100	58.7000	57.0800	57.7900	-0.086%	607,508	+44.143%
2025-04-14	58.7300	58.9900	56.7852	57.8400	+1.066%	578,216	+44.018%
2025-04-11	56.5800	57.8200	55.3700	57.2300	+1.436%	552,659	+45.553%
2025-04-10	56.5500	57.7200	54.5100	56.4200	-3.687%	1,116,634	+47.643%
2025-04-09	53.1200	60.3100	52.2200	58.5800	+8.966%	1,261,532	+42.199%
2025-04-08	56.4700	56.8800	52.7500	53.7600	+0.430%	1,335,191	+54.948%
2025-04-07	49.2900	56.1000	49.1000	53.5300	+1.652%	1,113,717	+55.614%
2025-04-04	52.2700	53.6099	49.6700	52.6600	-4.671%	1,172,317	+58.185%
2025-04-03	55.8600	56.6000	54.1500	55.2400	-7.035%	875,216	+50.797%
2025-04-02	56.1100	59.5700	56.1100	59.4200	+3.213%	622,443	+40.188%
2025-04-01	56.9200	57.8950	56.0700	57.5700	+0.279%	668,371	+44.693%
2025-03-31	56.0000	57.4300	54.6300	57.4100	+0.244%	905,375	+45.097%
2025-03-28	57.6000	57.9800	56.2500	57.2700	-0.487%	775,505	+45.451%
2025-03-27	60.0600	60.6000	56.9100	57.5500	-5.671%	1,843,221	+44.744%
2025-03-26	65.0100	65.0600	60.7100	61.0100	-5.979%	752,883	+36.535%
2025-03-25	65.4600	65.8600	64.5100	64.8900	-1.128%	487,165	+28.371%
2025-03-24	65.4300	66.5068	65.0250	65.6300	+3.159%	469,450	+26.924%
2025-03-21	63.2300	64.5200	62.9500	63.6200	-1.257%	1,273,439	+30.934%
2025-03-20	63.1500	65.8500	63.1500	64.4300	-0.417%	901,483	+29.288%
2025-03-19	63.6700	65.1600	63.4700	64.7000	+1.666%	958,907	+28.748%
2025-03-18	63.8600	64.8150	62.6500	63.6400	-1.547%	879,819	+30.893%
2025-03-17	63.8900	65.8800	63.4900	64.6400	-3.767%	1,639,845	+28.868%
2025-03-14	66.3400	67.5045	65.5950	67.1700	+2.832%	683,634	+24.014%
2025-03-13	65.5900	66.1100	62.9700	65.3200	-0.548%	734,104	+27.526%
2025-03-12	66.4100	67.4200	64.3719	65.6800	+2.035%	822,735	+26.827%
2025-03-11	61.2800	65.7000	60.9800	64.3700	+6.379%	1,030,475	+29.408%
2025-03-10	61.0400	61.8850	58.4600	60.5100	-4.603%	1,336,720	+37.663%
2025-03-07	63.6600	64.3500	61.2700	63.4300	-0.205%	937,889	+31.326%
2025-03-06	65.6400	66.7850	63.1950	63.5600	-6.831%	994,522	+31.057%
2025-03-05	67.1900	68.9000	66.0200	68.2200	+2.187%	989,906	+22.105%
2025-03-04	66.5100	68.6900	65.0400	66.7600	-3.036%	1,028,013	+24.775%
2025-03-03	73.1600	73.4600	67.5100	68.8500	-4.028%	1,512,808	+20.988%
2025-02-28	71.2000	73.3400	69.6600	71.7400	+0.042%	1,455,935	+16.114%
2025-02-27	73.3700	74.3300	70.8200	71.7100	-1.969%	1,446,209	+16.162%
2025-02-26	71.7400	73.9400	71.2500	73.1500	+3.744%	1,233,805	+13.876%
2025-02-25	68.3100	71.1900	65.4000	70.5100	+9.624%	2,549,248	+18.139%