Dark

CRAI
CRA International, Inc.
stock NASDAQ

Market Open

Jul 31, 2026 12:46:23 PM EDT

181.55USD-1.401%(-2.58)88,779

181.08Bid 181.80Ask 0.72Spread

Pre-market

Jul 31, 2026 9:09:30 AM EDT

184.50USD+0.201%(+0.37)1,133

After-hours

Jul 27, 2026 4:00:30 PM EDT

173.66USD-0.075%(-0.13)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	184.0700	185.3000	180.630000	181.5500	-1.305%	88,779	0.000%
2026-07-30	186.9800	186.9800	181.470000	183.9500	-3.205%	214,344	-1.305%
2026-07-29	182.3400	194.3900	179.930000	190.0400	+5.590%	147,922	-4.467%
2026-07-28	178.0300	183.0200	174.600000	179.9800	+3.639%	174,341	+0.872%
2026-07-27	170.4600	174.9100	167.295000	173.6600	+2.291%	101,597	+4.543%
2026-07-24	150.1300	172.7500	150.130000	169.7700	+1.464%	170,525	+6.939%
2026-07-23	165.9800	168.1850	163.985000	167.3200	-0.706%	119,870	+8.505%
2026-07-22	167.7600	169.8150	166.330000	168.5100	+0.603%	121,377	+7.738%
2026-07-21	168.3000	170.7400	164.150000	167.5000	-2.321%	157,493	+8.388%
2026-07-20	169.4000	173.1000	166.750000	171.4800	+0.012%	155,445	+5.872%
2026-07-17	176.3500	179.6200	170.230000	171.4600	-3.064%	149,877	+5.885%
2026-07-16	170.6200	177.3500	170.470000	176.8800	+5.042%	166,999	+2.640%
2026-07-15	166.3300	170.3850	164.420000	168.3900	+2.602%	110,906	+7.815%
2026-07-14	166.2400	168.8500	159.955000	164.1200	-2.893%	221,074	+10.620%
2026-07-13	161.0800	170.5600	161.080000	169.0100	+5.210%	225,277	+7.420%
2026-07-10	157.3400	162.0100	156.880000	160.6400	+2.718%	128,438	+13.017%
2026-07-09	152.1700	156.4000	150.680000	156.3900	+1.611%	119,001	+16.088%
2026-07-08	153.8500	155.5000	151.070000	153.9100	-0.946%	165,462	+17.959%
2026-07-07	152.3000	159.0900	148.100000	155.3800	+3.621%	107,624	+16.843%
2026-07-06	146.3600	150.8800	144.160000	149.9500	+2.153%	136,772	+21.074%
2026-07-02	146.3000	149.3800	145.120000	146.7900	+0.576%	221,468	+23.680%
2026-07-01	143.6800	149.4100	143.680000	145.9500	+2.565%	125,279	+24.392%
2026-06-30	144.0300	145.7700	139.320000	142.3000	-1.201%	196,340	+27.583%
2026-06-29	148.3300	148.5800	143.670000	144.0300	-1.444%	183,394	+26.050%
2026-06-26	143.1200	151.4700	143.120000	146.1400	+2.217%	429,976	+24.230%
2026-06-25	142.8700	146.1400	141.990000	142.9700	-0.970%	172,371	+26.985%
2026-06-24	144.0700	148.2000	144.070000	144.3700	+0.208%	195,422	+25.753%
2026-06-23	141.3000	148.5000	141.280000	144.0700	+2.702%	234,661	+26.015%
2026-06-22	137.4600	140.8100	133.960000	140.2800	+1.139%	143,872	+29.420%
2026-06-18	148.0300	149.3850	137.745000	138.7000	-5.845%	237,198	+30.894%
2026-06-17	146.2300	150.3900	144.940000	147.3100	-0.041%	178,678	+23.244%
2026-06-16	147.6300	150.3000	145.800000	147.3700	-0.257%	107,729	+23.193%
2026-06-15	149.5200	154.2400	146.050000	147.7500	-1.808%	158,683	+22.876%
2026-06-12	147.4500	153.0000	145.170000	150.4700	+1.889%	110,008	+20.655%
2026-06-11	148.7300	153.9000	144.605500	147.6800	-0.939%	189,610	+22.935%
2026-06-10	148.5500	151.2000	147.350000	149.0800	+0.431%	156,853	+21.780%
2026-06-09	149.1350	149.1350	145.150000	148.4400	+2.267%	101,588	+22.305%
2026-06-08	145.7100	148.4700	143.915000	145.1500	-0.384%	126,590	+25.078%
2026-06-05	143.7800	148.2200	143.450000	145.7100	+2.195%	91,174	+24.597%
2026-06-04	144.8950	146.7500	142.370000	142.5800	+0.728%	134,457	+27.332%
2026-06-03	143.8800	144.1100	134.120000	141.5500	-1.619%	214,766	+28.259%
2026-06-02	145.3700	147.4250	140.620000	143.8800	-1.949%	255,322	+26.182%
2026-06-01	137.4400	148.1550	136.700000	146.7400	+5.759%	232,683	+23.722%
2026-05-29	148.1600	149.2400	138.590000	138.7500	-6.471%	141,617	+30.847%
2026-05-28	145.2600	148.4200	142.860000	148.3500	+2.127%	144,669	+22.380%
2026-05-27	144.7400	149.2000	143.740000	145.2600	-0.165%	133,481	+24.983%
2026-05-26	147.3500	148.7000	145.205000	145.5000	-1.842%	129,966	+24.777%
2026-05-22	147.0800	149.2700	146.575200	148.2300	+0.570%	107,934	+22.479%
2026-05-21	146.0500	148.5399	143.250000	147.3900	-0.419%	145,935	+23.177%
2026-05-20	143.7900	148.6950	141.180000	148.0100	+2.083%	112,665	+22.661%
2026-05-19	144.9100	149.5100	144.010000	144.9900	+0.055%	160,348	+25.216%
2026-05-18	137.7500	145.1800	137.750000	144.9100	+5.198%	149,502	+25.285%
2026-05-15	139.6300	142.1500	137.250000	137.7500	-0.856%	156,537	+31.797%
2026-05-14	140.1500	144.2000	138.220000	138.9400	-0.065%	158,970	+30.668%
2026-05-13	139.7400	142.1600	132.170000	139.0300	-1.152%	166,639	+30.583%
2026-05-12	147.9100	151.5300	139.800000	140.6500	-3.928%	195,152	+29.079%
2026-05-11	140.6600	146.8200	135.800000	146.4000	+4.886%	266,423	+24.010%
2026-05-08	140.9900	141.6700	134.470100	139.5800	+0.331%	122,453	+30.069%
2026-05-07	145.3900	151.2900	135.220000	139.1200	-8.857%	230,755	+30.499%
2026-05-06	163.0600	163.1500	149.230000	152.6400	-5.935%	210,406	+18.940%
2026-05-05	163.2200	165.1200	161.010000	162.2700	-0.582%	174,974	+11.881%
2026-05-04	160.2100	165.6500	160.210000	163.2200	+0.871%	92,702	+11.230%
2026-05-01	157.6800	165.0000	157.680000	161.8100	+2.756%	146,805	+12.199%
2026-04-30	155.2500	158.4500	151.270000	157.4700	+1.889%	195,555	+15.292%
2026-04-29	154.5200	155.8700	151.430000	154.5500	-0.136%	171,385	+17.470%
2026-04-28	153.1100	157.4800	153.110000	154.7600	+2.179%	183,909	+17.311%
2026-04-27	150.0700	157.0800	150.070000	151.4600	+0.558%	151,899	+19.867%
2026-04-24	149.1600	150.8800	142.525000	150.6200	+0.353%	234,737	+20.535%
2026-04-23	153.7500	153.8600	149.580000	150.0900	-2.974%	138,329	+20.961%
2026-04-22	156.8500	157.1100	153.510000	154.6900	-1.112%	158,502	+17.364%
2026-04-21	157.1100	161.2400	155.410000	156.4300	-0.648%	164,918	+16.058%
2026-04-20	158.7600	159.5300	155.000000	157.4500	-0.875%	185,540	+15.306%
2026-04-17	164.6000	167.3800	156.480000	158.8400	-1.951%	237,417	+14.297%
2026-04-16	160.7400	165.4350	159.765000	162.0000	+0.784%	150,835	+12.068%
2026-04-15	163.3600	166.1350	159.960000	160.7400	-1.162%	238,342	+12.946%
2026-04-14	163.8000	168.3650	161.825000	162.6300	-0.714%	247,480	+11.634%
2026-04-13	161.0300	164.8850	159.960000	163.8000	+2.234%	128,090	+10.836%
2026-04-10	164.7000	164.7000	155.070000	160.2200	-2.720%	213,603	+13.313%
2026-04-09	165.2600	167.3500	161.770000	164.7000	-1.300%	191,944	+10.231%
2026-04-08	167.1700	170.6200	165.820000	166.8700	+1.707%	118,823	+8.797%
2026-04-07	164.1000	165.9600	161.700000	164.0700	+0.171%	161,025	+10.654%
2026-04-06	163.4500	165.2800	162.012500	163.7900	-0.793%	140,062	+10.843%
2026-04-02	161.7600	165.4800	160.600000	165.1000	+0.671%	189,308	+9.964%
2026-04-01	161.8800	165.4800	158.610000	164.0000	+1.310%	147,801	+10.701%
2026-03-31	158.4500	163.5600	155.215000	161.8800	+2.748%	217,889	+12.151%
2026-03-30	153.5700	158.2100	152.760000	157.5500	+2.866%	208,393	+15.233%
2026-03-27	155.9300	156.9400	152.460000	153.1600	-2.122%	197,914	+18.536%
2026-03-26	155.3700	160.1500	154.810000	156.4800	-0.064%	382,829	+16.021%
2026-03-25	159.8900	162.0650	153.680000	156.5800	-0.861%	339,950	+15.947%
2026-03-24	157.5300	159.3650	153.750000	157.9400	+0.057%	246,367	+14.949%
2026-03-23	162.1300	164.7000	156.980000	157.8500	-0.360%	242,914	+15.014%
2026-03-20	161.5200	164.2600	157.705000	158.4200	-1.633%	241,367	+14.600%
2026-03-19	154.4400	162.5800	152.600000	161.0500	+4.280%	179,189	+12.729%
2026-03-18	154.0400	157.9350	151.500000	154.4400	-0.790%	129,432	+17.554%
2026-03-17	156.4600	159.5200	151.950000	155.6700	+0.212%	136,325	+16.625%
2026-03-16	155.7700	158.1300	153.290000	155.3400	+0.129%	149,392	+16.873%
2026-03-13	163.6800	165.1500	154.520000	155.1400	-5.131%	190,935	+17.023%
2026-03-12	164.9000	170.4350	160.610000	163.5300	-1.333%	156,273	+11.019%
2026-03-11	171.7500	171.8500	163.300000	165.7400	-3.499%	169,552	+9.539%
2026-03-10	171.1800	174.3000	164.614800	171.7500	-0.820%	234,150	+5.706%
2026-03-09	175.0400	177.2700	170.740000	173.1700	-2.423%	109,123	+4.839%
2026-03-06	182.9600	184.4700	175.350000	177.4700	-4.272%	168,367	+2.299%
2026-03-05	181.3700	187.7900	179.780000	185.3900	+1.406%	102,722	-2.071%
2026-03-04	184.9200	191.1900	181.036500	182.8200	-1.136%	274,766	-0.695%
2026-03-03	177.7600	186.6700	177.760000	184.9200	+2.585%	277,250	-1.822%
2026-03-02	170.2900	193.6100	170.290000	180.2600	+4.402%	280,696	+0.716%
2026-02-27	163.6800	173.3200	159.080000	172.6600	+3.142%	349,414	+5.149%
2026-02-26	167.1100	171.5200	156.310000	167.4000	+4.455%	176,930	+8.453%
2026-02-25	157.7000	162.0375	155.070000	160.2600	+2.102%	130,143	+13.285%
2026-02-24	159.0000	162.1700	156.370000	156.9600	-1.171%	126,623	+15.666%
2026-02-23	165.8400	167.7300	158.780000	158.8200	-4.670%	139,757	+14.312%
2026-02-20	164.1800	168.6500	162.315000	166.6000	+1.203%	198,297	+8.974%
2026-02-19	159.5200	164.7400	159.520000	164.6200	+1.850%	100,091	+10.284%
2026-02-18	159.2300	167.5600	157.650000	161.6300	+1.616%	110,419	+12.324%
2026-02-17	154.6900	161.0000	154.000000	159.0600	+2.474%	104,145	+14.139%
2026-02-13	153.1400	158.6450	153.070000	155.2200	+1.837%	74,999	+16.963%
2026-02-12	162.8700	165.2950	149.960000	152.4200	-7.118%	175,240	+19.112%
2026-02-11	174.3000	176.2150	159.930000	164.1000	-5.635%	152,564	+10.634%
2026-02-10	176.9800	179.5450	172.620000	173.9000	-2.177%	196,476	+4.399%
2026-02-09	184.0800	184.8900	175.650000	177.7700	-3.887%	112,269	+2.126%
2026-02-06	185.4500	191.0000	182.050000	184.9600	+0.933%	190,000	-1.844%
2026-02-05	181.3500	188.9000	181.330000	183.2500	+1.048%	105,985	-0.928%
2026-02-04	178.5000	183.9500	173.030000	181.3500	+1.762%	142,291	+0.110%
2026-02-03	189.0500	190.3000	170.190000	178.2100	-6.134%	181,486	+1.874%
2026-02-02	189.1700	196.1800	188.250000	189.8550	+0.484%	77,001	-4.374%
2026-01-30	178.0400	189.5200	176.900000	188.9400	+5.938%	205,010	-3.911%
2026-01-29	187.0300	191.4000	175.480000	178.3500	-4.493%	205,445	+1.794%
2026-01-28	194.1300	194.6900	185.120000	186.7400	-3.239%	96,517	-2.779%
2026-01-27	207.2200	208.0250	189.130000	192.9900	-6.867%	171,997	-5.928%
2026-01-26	209.0200	212.8300	206.420000	207.2200	-0.875%	138,238	-12.388%
2026-01-23	214.4800	220.0000	208.680000	209.0500	-3.168%	75,832	-13.155%
2026-01-22	214.1300	216.9000	212.760000	215.8900	+1.053%	91,313	-15.906%
2026-01-21	210.5500	215.4300	209.300000	213.6400	+2.264%	179,192	-15.021%
2026-01-20	207.4400	215.3500	207.440000	208.9100	-0.868%	102,962	-13.097%
2026-01-16	217.8200	217.8200	208.290000	210.7400	-3.014%	93,316	-13.851%
2026-01-15	214.6700	221.8150	214.670000	217.2900	+0.948%	128,257	-16.448%
2026-01-14	220.9500	222.0100	213.080000	215.2500	-2.292%	126,695	-15.656%
2026-01-13	224.5600	227.2900	219.000000	220.3000	-1.357%	141,357	-17.590%
2026-01-12	216.3600	225.1600	215.970100	223.3300	+3.150%	94,106	-18.708%
2026-01-09	216.0400	219.9200	214.300000	216.5100	+0.338%	97,729	-16.147%
2026-01-08	213.5100	217.3400	211.840000	215.7800	+0.573%	133,937	-15.863%
2026-01-07	215.0100	219.1500	212.250000	214.5500	-0.214%	140,196	-15.381%
2026-01-06	211.1500	216.0610	207.865000	215.0100	+0.944%	134,590	-15.562%
2026-01-05	201.6100	214.6900	201.300000	213.0000	+6.224%	130,663	-14.765%
2026-01-02	200.2900	202.2100	197.260000	200.5200	-0.087%	160,384	-9.460%
2025-12-31	204.7000	206.6100	198.840000	200.6950	-1.870%	126,286	-9.539%
2025-12-30	207.0100	209.1200	204.390000	204.5200	-1.602%	129,394	-11.231%
2025-12-29	206.2500	208.5000	205.300000	207.8500	+0.781%	45,642	-12.653%
2025-12-26	208.6700	208.7525	204.910000	206.2400	-0.965%	104,454	-11.971%
2025-12-24	208.5500	208.8500	206.080000	208.2500	-0.530%	39,994	-12.821%
2025-12-23	211.5600	213.5100	208.550000	209.3600	-1.040%	146,172	-13.283%
2025-12-22	208.9900	215.0300	208.990000	211.5600	+1.322%	85,462	-14.185%
2025-12-19	207.5600	208.8300	205.250000	208.8000	+0.101%	130,564	-13.051%
2025-12-18	208.0100	209.8800	205.620000	208.5900	+0.929%	127,429	-12.963%
2025-12-17	201.5700	208.0750	198.920000	206.6700	+2.216%	149,000	-12.155%
2025-12-16	198.8200	203.9400	198.820000	202.1900	+1.506%	99,993	-10.208%
2025-12-15	201.9100	202.1000	196.750000	199.1900	-0.490%	77,647	-8.856%
2025-12-12	200.8800	205.4300	199.250000	200.1700	-0.423%	118,620	-9.302%
2025-12-11	197.3900	201.4800	196.145000	201.0200	+2.368%	99,370	-9.686%
2025-12-10	189.5700	197.0800	189.100000	196.3700	+3.228%	138,561	-7.547%
2025-12-09	187.5900	190.8900	186.635000	190.2300	+1.510%	71,001	-4.563%
2025-12-08	189.4100	189.8000	186.050000	187.4000	-1.009%	96,166	-3.122%
2025-12-05	186.8300	190.9150	185.375000	189.3100	+0.793%	68,166	-4.099%
2025-12-04	187.4400	189.6600	183.780000	187.8200	+0.621%	85,841	-3.338%
2025-12-03	182.6900	189.6100	178.780000	186.6600	+1.894%	115,876	-2.738%
2025-12-02	179.7500	186.0550	177.830000	183.1900	+2.599%	101,198	-0.895%
2025-12-01	175.6800	180.2600	175.150000	178.5500	+1.253%	57,159	+1.680%
2025-11-28	176.3100	177.8550	176.250000	176.3400	-0.575%	49,320	+2.955%
2025-11-26	176.4400	178.6200	175.130000	177.3600	-0.045%	68,611	+2.362%
2025-11-25	173.2900	178.7400	173.290000	177.4400	+1.499%	70,801	+2.316%
2025-11-24	176.9600	178.0000	173.650000	174.8200	-1.593%	56,492	+3.850%
2025-11-21	173.4400	180.6100	173.340000	177.6500	+2.262%	101,823	+2.195%
2025-11-20	176.3100	176.6400	172.290000	173.7200	+0.254%	88,318	+4.507%
2025-11-19	171.7100	175.9450	170.990000	173.2800	+0.914%	88,037	+4.773%
2025-11-18	171.9200	176.3150	169.810000	171.7100	-0.619%	81,411	+5.731%
2025-11-17	181.7700	181.7700	172.780000	172.7800	-4.520%	56,920	+5.076%
2025-11-14	180.4000	181.3248	178.250000	180.9600	-0.254%	55,595	+0.326%
2025-11-13	178.3400	185.2500	178.340000	181.4200	+0.985%	89,123	+0.072%
2025-11-12	182.8700	187.0850	179.280000	179.6500	-1.841%	69,063	+1.058%
2025-11-11	183.7000	186.2200	182.370000	183.0200	-0.808%	72,008	-0.803%
2025-11-10	180.6500	185.8700	177.940000	184.5100	+2.307%	112,016	-1.604%
2025-11-07	182.9300	185.5500	178.800000	180.3500	-1.518%	65,826	+0.665%
2025-11-06	188.3500	188.3500	182.625000	183.1300	-3.585%	68,636	-0.863%
2025-11-05	188.2900	195.0000	187.890000	189.9400	+0.876%	125,986	-4.417%
2025-11-04	191.3100	192.1100	188.250000	188.2900	-1.635%	95,714	-3.580%
2025-11-03	190.0000	196.2600	188.235000	191.4200	+0.488%	87,754	-5.156%
2025-10-31	185.4400	191.5650	182.520000	190.4900	+3.135%	135,022	-4.693%
2025-10-30	184.7200	192.3700	176.910000	184.7000	+3.648%	119,394	-1.705%
2025-10-29	181.8500	184.4850	176.140000	178.2000	-2.538%	49,496	+1.880%
2025-10-28	184.2800	186.3700	181.240000	182.8400	-1.258%	64,685	-0.706%
2025-10-27	188.7600	188.8450	183.966691	185.1700	-1.641%	86,626	-1.955%
2025-10-24	188.7000	190.9400	186.080000	188.2600	+0.074%	63,709	-3.564%
2025-10-23	186.1900	189.1100	186.190000	188.1200	+1.292%	32,338	-3.492%
2025-10-22	185.8800	186.3100	183.400000	185.7200	-0.191%	39,962	-2.245%
2025-10-21	183.8300	187.0448	182.520000	186.0750	+1.691%	50,792	-2.432%
2025-10-20	182.6800	183.3700	180.010000	182.9800	+1.357%	49,681	-0.782%
2025-10-17	181.2800	184.3700	180.080000	180.5300	-0.699%	60,036	+0.565%
2025-10-16	179.0200	181.8100	177.980000	181.8000	+1.746%	67,685	-0.138%
2025-10-15	177.9000	180.8000	176.294200	178.6800	+0.619%	83,772	+1.606%
2025-10-14	175.0000	178.2000	175.000000	177.5800	+0.600%	89,040	+2.236%
2025-10-13	179.5300	179.5300	174.440000	176.5200	-0.240%	90,379	+2.850%
2025-10-10	179.9000	181.8850	173.270000	176.9450	-1.341%	227,750	+2.603%
2025-10-09	183.0000	183.0000	175.800000	179.3500	-1.553%	96,525	+1.227%
2025-10-08	191.3000	192.3100	177.000000	182.1800	-4.912%	132,780	-0.346%
2025-10-07	192.6700	194.7250	189.320000	191.5900	-0.854%	185,745	-5.240%
2025-10-06	196.0400	197.0900	192.900000	193.2400	-1.328%	84,261	-6.049%
2025-10-03	198.2000	201.5400	195.180000	195.8400	-0.619%	115,698	-7.297%
2025-10-02	203.0700	203.0700	196.760000	197.0600	-3.136%	234,740	-7.871%
2025-10-01	207.2300	208.4200	202.510000	203.4400	-2.441%	175,161	-10.760%
2025-09-30	205.1100	208.6900	205.110000	208.5300	+1.613%	163,162	-12.938%
2025-09-29	206.5600	207.9000	203.370000	205.2200	+0.024%	70,069	-11.534%
2025-09-26	206.6400	211.7150	204.120000	205.1700	-0.572%	145,727	-11.512%
2025-09-25	206.6500	210.9800	203.870000	206.3500	-0.415%	154,336	-12.018%
2025-09-24	207.7500	210.8600	205.560000	207.2100	-0.313%	142,955	-12.384%
2025-09-23	207.6400	212.2556	204.460000	207.8600	-0.302%	56,310	-12.658%
2025-09-22	210.5800	210.5800	208.180000	208.4900	-1.091%	89,589	-12.921%
2025-09-19	213.0700	214.6600	207.530000	210.7900	-0.716%	98,123	-13.872%
2025-09-18	207.1500	213.1975	204.440000	212.3100	+2.784%	89,205	-14.488%
2025-09-17	204.9100	211.2400	204.910000	206.5600	+0.795%	123,035	-12.108%
2025-09-16	203.5100	205.9500	201.100000	204.9300	+0.777%	116,526	-11.409%
2025-09-15	199.0000	204.0000	196.070000	203.3500	+2.614%	88,430	-10.720%
2025-09-12	197.4500	199.0800	196.240000	198.1700	-0.211%	46,277	-8.387%
2025-09-11	193.4400	198.6800	192.390000	198.5900	+2.763%	67,051	-8.580%
2025-09-10	196.0200	197.6300	191.560000	193.2500	-1.759%	47,008	-6.054%
2025-09-09	192.3200	197.2425	191.680000	196.7100	+1.975%	100,150	-7.707%
2025-09-08	194.2400	194.9350	190.560100	192.9000	-0.690%	45,968	-5.884%
2025-09-05	197.6200	198.8850	193.530000	194.2400	-1.241%	66,084	-6.533%
2025-09-04	195.1000	196.7500	193.590000	196.6800	+1.204%	81,631	-7.693%
2025-09-03	192.6500	194.8400	191.560000	194.3400	+0.424%	109,770	-6.581%
2025-09-02	191.7100	195.8400	191.630000	193.5200	-0.124%	34,325	-6.185%
2025-08-29	196.8500	196.8500	192.500000	193.7600	-1.143%	114,013	-6.302%
2025-08-28	200.6100	200.6100	195.670000	196.0000	-2.191%	119,007	-7.372%
2025-08-27	195.1700	200.9200	195.170000	200.3900	+2.177%	76,745	-9.402%
2025-08-26	194.4100	197.2100	194.400000	196.1200	+0.307%	94,105	-7.429%
2025-08-25	196.6000	198.6400	195.520000	195.5200	-0.824%	119,243	-7.145%
2025-08-22	190.5100	201.5000	190.500000	197.1450	+3.034%	64,830	-7.910%
2025-08-21	188.9900	194.7450	187.320000	191.3400	+0.817%	133,790	-5.117%
2025-08-20	188.5600	190.1400	186.660000	189.7900	+0.818%	100,903	-4.342%
2025-08-19	186.7300	188.9000	185.855000	188.2500	+1.058%	43,943	-3.559%
2025-08-18	184.0700	187.6400	184.070000	186.2800	+1.377%	39,022	-2.539%
2025-08-15	185.2000	185.6200	183.750000	183.7500	-0.810%	73,413	-1.197%
2025-08-14	191.4100	191.4100	184.945000	185.2500	-4.085%	66,061	-1.997%
2025-08-13	190.3500	193.6800	186.735000	193.1400	+1.466%	57,447	-6.001%
2025-08-12	185.6300	190.4900	182.100000	190.3500	+2.653%	63,085	-4.623%
2025-08-11	186.5400	186.8000	183.780000	185.4300	-0.531%	55,610	-2.092%
2025-08-08	188.2000	188.8800	184.200000	186.4200	-0.390%	57,064	-2.612%
2025-08-07	190.0000	193.1500	186.112500	187.1500	-0.911%	75,519	-2.992%
2025-08-06	186.3100	189.2100	183.040000	188.8700	+1.778%	105,361	-3.876%
2025-08-05	177.5300	186.5850	174.440000	185.5700	+4.759%	124,103	-2.166%
2025-08-04	170.2400	177.9300	169.280000	177.1400	+4.102%	86,973	+2.490%
2025-08-01	175.5500	175.5500	167.915000	170.1600	-3.679%	101,828	+6.694%
2025-07-31	174.5700	183.6100	167.820000	176.6600	+2.063%	177,701	+2.768%
2025-07-30	175.4700	177.1350	171.040000	173.0900	-0.888%	62,432	+4.888%
2025-07-29	178.3000	178.3000	173.970000	174.6400	-1.339%	51,549	+3.957%
2025-07-28	177.1700	179.8950	176.460000	177.0100	-0.135%	65,157	+2.565%
2025-07-25	180.2900	180.2900	176.640600	177.2500	-1.193%	54,647	+2.426%
2025-07-24	177.0300	180.0100	175.680000	179.3900	+1.373%	53,274	+1.204%
2025-07-23	174.5900	177.0000	174.590000	176.9600	+1.357%	48,903	+2.594%
2025-07-22	174.7600	177.1629	173.200000	174.5900	-0.337%	61,517	+3.986%
2025-07-21	177.5300	178.6800	175.060000	175.1800	-1.173%	53,646	+3.636%
2025-07-18	181.0000	181.0000	176.050000	177.2600	-1.253%	68,667	+2.420%
2025-07-17	181.2000	183.3700	177.770000	179.5100	-0.449%	92,704	+1.136%
2025-07-16	190.0700	191.7400	178.170000	180.3200	-4.754%	137,033	+0.682%
2025-07-15	202.5600	202.5600	188.830000	189.3200	-6.665%	219,492	-4.104%
2025-07-14	197.0000	204.5900	196.950000	202.8400	+3.027%	361,078	-10.496%
2025-07-11	196.3600	198.2500	194.080000	196.8800	+0.122%	129,451	-7.786%
2025-07-10	195.3900	198.0900	194.700000	196.6400	+0.805%	141,488	-7.674%
2025-07-09	194.8700	196.6800	192.400000	195.0700	-0.026%	158,838	-6.931%
2025-07-08	196.7100	197.2000	193.500000	195.1200	-0.301%	163,547	-6.955%
2025-07-07	195.3500	198.5000	194.170000	195.7100	-0.270%	171,389	-7.235%
2025-07-03	195.5500	196.9500	193.925000	196.2400	+0.404%	106,237	-7.486%
2025-07-02	192.0800	196.7300	190.100000	195.4500	+1.823%	151,344	-7.112%
2025-07-01	186.2100	193.5000	185.840000	191.9500	+2.444%	189,398	-5.418%
2025-06-30	187.1400	188.0100	184.660000	187.3700	+0.182%	85,347	-3.106%
2025-06-27	186.1900	188.4900	185.000000	187.0300	+0.548%	171,596	-2.930%
2025-06-26	186.9800	186.9800	183.300000	186.0100	+0.600%	307,056	-2.398%
2025-06-25	188.0400	189.4300	182.800000	184.9000	-1.665%	241,656	-1.812%
2025-06-24	184.4000	188.0300	183.000000	188.0300	+2.839%	114,907	-3.446%
2025-06-23	179.8000	183.1300	179.300000	182.8400	+1.662%	105,683	-0.706%
2025-06-20	183.8600	183.8600	177.670000	179.8500	-1.317%	138,357	+0.945%
2025-06-18	182.8200	185.7600	181.655000	182.2500	-0.622%	324,631	-0.384%
2025-06-17	181.1400	184.8500	181.140000	183.3900	+0.323%	96,611	-1.003%
2025-06-16	181.0800	183.2900	181.080000	182.8000	+1.173%	97,887	-0.684%
2025-06-13	182.6200	184.2200	180.680000	180.6800	-2.224%	104,412	+0.482%
2025-06-12	183.8000	184.8600	181.250000	184.7900	+0.342%	162,455	-1.753%
2025-06-11	186.0900	188.3800	172.510000	184.1600	-1.090%	155,773	-1.417%
2025-06-10	188.4600	190.3000	185.300000	186.1900	-1.367%	114,818	-2.492%
2025-06-09	191.4700	191.9500	186.800000	188.7700	-0.164%	114,402	-3.825%
2025-06-06	190.2400	191.3700	187.680000	189.0800	+0.639%	185,961	-3.982%
2025-06-05	189.1400	192.0650	186.370000	187.8800	-0.577%	172,478	-3.369%
2025-06-04	186.7100	189.6000	186.710000	188.9700	+1.108%	102,769	-3.927%
2025-06-03	190.3400	191.4300	183.680000	186.9000	-1.905%	118,893	-2.862%
2025-06-02	190.1500	191.2400	188.690000	190.5300	+0.253%	102,864	-4.713%
2025-05-30	188.5500	191.5400	188.550000	190.0500	+0.285%	85,095	-4.473%
2025-05-29	188.6000	190.1600	188.160000	189.5100	+0.659%	72,005	-4.200%
2025-05-28	190.3900	191.1000	187.950000	188.2700	-1.134%	129,365	-3.569%
2025-05-27	186.1600	191.4400	185.500000	190.4300	+2.680%	87,248	-4.663%
2025-05-23	185.4600	186.6400	184.110000	185.4600	-1.587%	43,055	-2.108%
2025-05-22	186.9900	189.1600	186.700000	188.4500	+0.550%	50,230	-3.661%
2025-05-21	189.2400	189.8350	186.370000	187.4200	-2.003%	51,593	-3.132%
2025-05-20	193.2500	193.4350	188.830000	191.2500	-1.020%	62,871	-5.072%
2025-05-19	193.7200	194.0800	191.498300	193.2200	-1.131%	64,615	-6.040%
2025-05-16	191.7000	196.1300	189.770000	195.4300	+1.617%	73,522	-7.102%
2025-05-15	186.9500	193.2200	186.950000	192.3200	+2.806%	72,862	-5.600%
2025-05-14	189.3600	190.5700	177.543100	187.0700	-1.532%	80,077	-2.951%
2025-05-13	189.6300	191.8600	188.765000	189.9800	+1.247%	88,619	-4.437%
2025-05-12	192.0300	192.0300	185.010000	187.6400	+0.342%	52,605	-3.246%
2025-05-09	186.0000	187.2600	183.430100	187.0000	+0.852%	60,196	-2.914%
2025-05-08	180.5000	188.7250	179.410000	185.4200	+4.110%	86,902	-2.087%
2025-05-07	175.8600	179.5900	174.820000	178.1000	+1.331%	69,963	+1.937%
2025-05-06	167.9600	176.0600	167.035400	175.7600	+3.602%	72,659	+3.294%
2025-05-05	165.7000	171.4700	164.155000	169.6500	+1.812%	63,434	+7.014%
2025-05-02	166.4300	168.3600	165.185000	166.6300	+0.108%	44,570	+8.954%
2025-05-01	163.4000	168.7400	152.570000	166.4500	+2.620%	72,781	+9.072%
2025-04-30	162.1300	163.1450	158.110000	162.2000	-0.301%	66,644	+11.930%
2025-04-29	161.4200	162.7600	160.150000	162.6900	+1.131%	69,635	+11.593%
2025-04-28	163.6200	163.6200	160.350000	160.8700	-1.932%	43,211	+12.855%
2025-04-25	162.3600	164.5900	158.380000	164.0400	+1.035%	79,254	+10.674%
2025-04-24	165.0400	167.2350	161.275000	162.3600	-1.151%	72,486	+11.819%
2025-04-23	165.5300	168.0000	162.500000	164.2500	+0.984%	87,518	+10.533%
2025-04-22	163.3500	165.5550	160.800000	162.6500	+1.019%	65,527	+11.620%
2025-04-21	161.4700	164.2450	160.135000	161.0100	-1.063%	40,315	+12.757%
2025-04-17	164.0400	166.7300	162.290000	162.7400	-1.412%	60,019	+11.558%
2025-04-16	166.8600	167.1950	162.150000	165.0700	-1.055%	50,445	+9.984%
2025-04-15	167.5500	169.8400	165.870000	166.8300	-0.997%	60,280	+8.823%
2025-04-14	168.0000	169.6100	165.725000	168.5100	+0.363%	53,254	+7.738%
2025-04-11	168.2700	170.0000	164.048000	167.9000	+0.479%	18,342	+8.130%
2025-04-10	166.0900	170.4700	161.750000	167.1000	-2.052%	30,214	+8.648%
2025-04-09	160.2300	174.0888	158.293000	170.6000	+6.306%	46,359	+6.419%
2025-04-08	167.3900	168.7500	157.335000	160.4800	-0.773%	43,235	+13.129%
2025-04-07	161.2200	170.8300	157.800000	161.7300	-2.443%	50,589	+12.255%
2025-04-04	162.0600	169.9028	161.825000	165.7800	-1.098%	34,695	+9.513%
2025-04-03	169.1100	169.9800	162.560000	167.6200	-5.096%	37,924	+8.310%
2025-04-02	175.4700	179.1480	175.025000	176.6200	-0.490%	33,215	+2.791%
2025-04-01	172.3200	177.7485	172.240000	177.4900	+2.477%	39,739	+2.287%
2025-03-31	172.0000	174.9350	169.975000	173.2000	-0.115%	39,606	+4.821%
2025-03-28	176.4700	177.4450	172.940000	173.4000	-1.539%	26,480	+4.700%
2025-03-27	177.9300	178.6050	175.495000	176.1100	-0.587%	43,199	+3.089%
2025-03-26	178.4900	178.4900	176.370000	177.1500	-1.083%	32,219	+2.484%
2025-03-25	180.1200	180.8000	176.540000	179.0900	-0.583%	26,168	+1.374%
2025-03-24	178.8100	182.5100	176.470000	180.1400	+2.399%	23,759	+0.783%
2025-03-21	177.1300	181.0100	174.460000	175.9200	-1.080%	60,989	+3.200%
2025-03-20	178.2100	179.6150	175.700400	177.8400	-0.704%	30,071	+2.086%
2025-03-19	177.3300	179.5150	175.945000	179.1000	+1.186%	26,721	+1.368%
2025-03-18	174.0200	178.7800	171.475000	177.0000	+1.334%	50,936	+2.571%
2025-03-17	172.2600	176.5000	172.260000	174.6700	+1.358%	37,281	+3.939%
2025-03-14	176.2800	177.7200	169.990000	172.3300	-3.011%	57,998	+5.350%
2025-03-13	183.2400	190.1150	176.760000	177.6800	-3.435%	60,828	+2.178%
2025-03-12	183.7500	184.9800	174.630000	184.0000	+1.871%	78,265	-1.332%
2025-03-11	175.6200	184.9300	169.378000	180.6200	+3.638%	78,802	+0.515%
2025-03-10	183.5200	184.0000	173.330000	174.2800	-6.331%	37,897	+4.171%
2025-03-07	185.2400	186.7900	182.380000	186.0600	+0.421%	24,745	-2.424%
2025-03-06	187.3000	187.4200	184.040000	185.2800	-1.906%	19,397	-2.013%
2025-03-05	192.0400	192.8800	188.535000	188.8800	-2.175%	38,709	-3.881%
2025-03-04	186.7400	195.3100	186.740000	193.0800	+1.381%	52,604	-5.972%
2025-03-03	193.1500	193.5700	188.480000	190.4500	-1.398%	32,268	-4.673%
2025-02-28	189.1500	193.2550	187.900000	193.1500	+1.567%	35,442	-6.006%
2025-02-27	195.1600	197.9400	189.760000	190.1700	-2.271%	47,265	-4.533%
2025-02-26	194.4500	198.0900	191.437000	194.5900	-0.486%	62,934	-6.701%
2025-02-25	199.6300	201.4400	192.975000	195.5400	-1.481%	58,174	-7.155%
2025-02-24	202.1100	202.1100	195.660000	198.4800	-1.249%	48,285	-8.530%
2025-02-21	213.5300	213.5300	200.990000	200.9900	-4.731%	59,559	-9.672%
2025-02-20	210.3500	214.0100	197.620000	210.9700	+11.371%	107,792	-13.945%
2025-02-19	188.8900	191.1300	187.880000	189.4300	+0.127%	26,450	-4.160%
2025-02-18	198.0100	198.1800	188.120000	189.1900	-3.749%	43,168	-4.038%
2025-02-14	193.4900	197.3600	192.270000	196.5600	+2.231%	35,442	-7.636%
2025-02-13	189.1000	195.9900	187.400000	192.2700	+1.730%	58,746	-5.575%
2025-02-12	188.5300	191.0400	188.000000	189.0000	-0.280%	22,960	-3.942%
2025-02-11	189.0900	191.5700	187.230000	189.5300	-0.593%	14,490	-4.210%
2025-02-10	189.9200	191.8450	188.270000	190.6600	+1.404%	25,918	-4.778%