Dark

HURN
Huron Consulting Group Inc.
stock NASDAQ

At Close

Sep 23, 2026 3:59:56 PM EDT

160.20USD+1.482%(+2.34)247,532

136.82Bid 182.25Ask 45.43Spread

Pre-market

Sep 21, 2026 8:43:30 AM EDT

158.50USD+0.405%(+0.64)0

After-hours

Sep 18, 2026 4:23:30 PM EDT

158.33USD-0.114%(-0.18)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-23	159.9200	161.340000	158.1100	160.2000	+1.482%	247,532	0.000%
2026-09-22	159.3500	159.870000	155.0500	157.8600	-0.829%	218,157	+1.482%
2026-09-21	158.2500	160.300000	156.5400	159.1800	+0.537%	399,438	+0.641%
2026-09-18	159.5600	159.560000	153.2900	158.3300	+0.565%	570,782	+1.181%
2026-09-17	153.2600	157.680000	150.5200	157.4400	+2.214%	291,085	+1.753%
2026-09-16	152.0500	155.420000	150.4000	154.0300	-0.071%	170,924	+4.006%
2026-09-15	154.4300	157.025000	152.3500	154.1400	-1.464%	170,342	+3.931%
2026-09-14	156.9700	157.480000	153.0700	156.4300	+4.335%	234,305	+2.410%
2026-09-11	150.8900	151.475000	147.3800	149.9300	+0.335%	144,409	+6.850%
2026-09-10	150.2300	151.715000	148.2700	149.4300	-0.160%	133,078	+7.207%
2026-09-09	146.4800	149.740000	144.2000	149.6700	+1.375%	147,529	+7.035%
2026-09-08	153.2800	153.280000	146.6000	147.6400	-4.914%	218,194	+8.507%
2026-09-04	155.5300	158.185000	151.9676	155.2700	-1.790%	270,630	+3.175%
2026-09-03	158.4300	161.000000	156.1100	158.1000	+0.932%	191,929	+1.328%
2026-09-02	157.4300	158.855000	153.9300	156.6400	-0.521%	198,119	+2.273%
2026-09-01	160.5600	161.100000	157.3000	157.4600	-1.520%	215,255	+1.740%
2026-08-31	159.3100	162.195000	158.7400	159.8900	+0.031%	206,879	+0.194%
2026-08-28	160.1900	162.200000	159.0900	159.8400	+0.006%	256,111	+0.225%
2026-08-27	155.5700	159.830000	155.5700	159.8300	+2.082%	208,292	+0.231%
2026-08-26	157.5100	159.030000	155.7200	156.5700	-1.652%	132,281	+2.318%
2026-08-25	161.0400	163.332500	159.0200	159.2000	-2.085%	146,020	+0.628%
2026-08-24	161.7900	164.990000	160.9950	162.5900	+0.588%	311,073	-1.470%
2026-08-21	162.4500	165.365000	160.0200	161.6400	-0.499%	228,558	-0.891%
2026-08-20	158.9800	162.925000	158.9800	162.4500	+2.183%	223,230	-1.385%
2026-08-19	152.2800	159.740000	152.2800	158.9800	+5.027%	179,255	+0.767%
2026-08-18	151.5400	154.650000	150.2550	151.3700	+2.049%	179,876	+5.833%
2026-08-17	149.6400	151.980000	146.0500	148.3300	-2.331%	221,863	+8.002%
2026-08-14	156.5600	157.000000	151.6650	151.8700	-2.215%	116,116	+5.485%
2026-08-13	151.9400	155.510000	149.6900	155.3100	+3.326%	202,147	+3.149%
2026-08-12	149.1400	152.250000	143.1800	150.3100	-1.597%	183,529	+6.580%
2026-08-11	150.2200	155.595000	148.0600	152.7500	+0.474%	159,940	+4.877%
2026-08-10	150.4700	154.379900	150.0500	152.0300	-0.013%	223,439	+5.374%
2026-08-07	150.7400	153.990000	148.0534	152.0500	+1.299%	181,259	+5.360%
2026-08-06	149.5100	151.679900	147.0000	150.1000	+0.281%	246,831	+6.729%
2026-08-05	153.0000	153.000000	148.3900	149.6800	-2.029%	231,311	+7.028%
2026-08-04	146.9300	153.440000	146.9300	152.7800	+1.881%	402,958	+4.857%
2026-08-03	155.5700	157.105000	148.7300	149.9600	-1.193%	474,506	+6.828%
2026-07-31	161.4000	163.000000	150.3200	151.7700	-7.322%	871,145	+5.554%
2026-07-30	166.0000	171.660000	161.0300	163.7600	-3.880%	955,756	-2.174%
2026-07-29	134.0900	172.900000	130.7350	170.3700	+40.372%	1,447,121	-5.969%
2026-07-28	119.8200	125.680000	119.8200	121.3700	+4.171%	284,786	+31.993%
2026-07-27	112.9300	118.470000	112.8500	116.5100	+3.749%	272,911	+37.499%
2026-07-24	110.7900	113.500000	108.1150	112.3000	+2.848%	208,744	+42.654%
2026-07-23	110.9300	111.515000	108.1700	109.1900	-2.107%	237,205	+46.717%
2026-07-22	111.7700	112.090000	109.8700	111.5400	+0.622%	184,689	+43.626%
2026-07-21	110.2300	112.920000	108.8400	110.8500	-1.580%	343,134	+44.520%
2026-07-20	113.7800	114.210000	109.8900	112.6300	-1.890%	285,664	+42.236%
2026-07-17	118.3400	121.580000	114.3600	114.8000	-3.334%	317,559	+39.547%
2026-07-16	115.0000	119.420000	115.0000	118.7600	+4.194%	253,411	+34.894%
2026-07-15	109.2200	115.000000	109.2200	113.9800	+3.868%	213,762	+40.551%
2026-07-14	110.8700	111.495000	108.6800	109.7350	-1.344%	235,754	+45.988%
2026-07-13	107.5500	112.990000	107.5500	111.2300	+5.083%	363,663	+44.026%
2026-07-10	103.9900	106.485000	101.8600	105.8500	+3.258%	192,769	+51.346%
2026-07-09	100.2000	103.180000	98.4400	102.5100	-0.485%	291,462	+56.277%
2026-07-08	104.9500	105.750000	102.9800	103.0100	-2.757%	146,446	+55.519%
2026-07-07	102.8100	106.830000	102.8100	105.9300	+5.919%	201,638	+51.232%
2026-07-06	97.0800	100.390000	93.8300	100.0100	+2.933%	252,837	+60.184%
2026-07-02	97.9900	99.000000	96.2400	97.1600	+0.809%	365,551	+64.883%
2026-07-01	92.3500	98.470000	90.2700	96.3800	+6.899%	339,103	+66.217%
2026-06-30	95.1900	97.106000	89.7500	90.1600	-5.641%	535,230	+77.684%
2026-06-29	99.1200	99.890000	94.8100	95.5500	-3.221%	330,763	+67.661%
2026-06-26	92.3500	99.660000	92.3500	98.7300	+7.071%	760,692	+62.261%
2026-06-25	93.9600	97.405000	90.5600	92.2100	-4.475%	220,568	+73.734%
2026-06-24	97.2000	99.550000	96.3501	96.5300	+1.036%	247,991	+65.959%
2026-06-23	93.9200	97.120000	91.2500	95.5400	+5.592%	449,785	+67.678%
2026-06-22	89.2700	90.680000	84.8750	90.4800	-0.088%	621,342	+77.056%
2026-06-18	106.0400	106.040000	89.8000	90.5600	-14.727%	583,988	+76.899%
2026-06-17	107.6600	108.830000	105.0650	106.2000	-1.356%	216,851	+50.847%
2026-06-16	107.1700	109.000000	106.2700	107.6600	+0.513%	280,473	+48.802%
2026-06-15	108.3400	109.390000	105.7200	107.1100	-2.116%	224,332	+49.566%
2026-06-12	106.2800	110.000000	105.0800	109.4250	+2.814%	175,344	+46.402%
2026-06-11	109.2000	110.650000	105.9750	106.4300	-2.750%	223,422	+50.521%
2026-06-10	110.5700	113.880000	108.0000	109.4400	-0.995%	222,320	+46.382%
2026-06-09	107.5050	112.400000	107.5050	110.5400	+0.812%	272,652	+44.925%
2026-06-08	109.9900	110.760000	108.7100	109.6500	-0.318%	159,073	+46.101%
2026-06-05	108.4100	112.000000	107.2800	110.0000	+2.631%	215,184	+45.636%
2026-06-04	106.3950	108.980000	106.3950	107.1800	+2.266%	133,311	+49.468%
2026-06-03	105.5700	105.740000	102.2800	104.8050	-1.693%	198,187	+52.855%
2026-06-02	108.4600	108.460000	103.6800	106.6100	-3.599%	459,883	+50.267%
2026-06-01	107.6200	111.999900	102.4600	110.5900	+2.980%	351,544	+44.859%
2026-05-29	106.9500	108.115200	105.6600	107.3900	+0.411%	209,183	+49.176%
2026-05-28	104.7400	107.100000	104.0000	106.9500	+2.110%	151,945	+49.790%
2026-05-27	104.0400	106.040000	102.5500	104.7400	+0.808%	222,360	+52.950%
2026-05-26	104.4600	104.640000	100.1000	103.9000	-1.479%	351,378	+54.187%
2026-05-22	105.5100	107.580000	103.1100	105.4600	+0.142%	143,817	+51.906%
2026-05-21	106.2800	106.300000	101.0000	105.3100	-1.772%	225,893	+52.122%
2026-05-20	109.0500	109.080000	103.5700	107.2100	-0.768%	161,257	+49.426%
2026-05-19	109.5800	113.590000	106.3100	108.0400	-0.083%	239,711	+48.278%
2026-05-18	105.0000	110.310000	105.0000	108.1300	+2.512%	198,451	+48.155%
2026-05-15	104.2500	109.330000	103.2300	105.4800	+2.487%	299,738	+51.877%
2026-05-14	104.5900	106.225000	102.2700	102.9200	-0.532%	421,955	+55.655%
2026-05-13	109.3000	109.300000	101.4901	103.4700	-6.133%	360,112	+54.827%
2026-05-12	116.9400	117.630000	109.8900	110.2300	-4.925%	345,985	+45.332%
2026-05-11	118.4400	119.480000	113.8800	115.9400	-3.359%	291,171	+38.175%
2026-05-08	124.7800	124.780000	117.4500	119.9700	-3.855%	231,832	+33.533%
2026-05-07	120.2200	127.500000	120.2200	124.7800	+3.888%	360,239	+28.386%
2026-05-06	123.8800	130.330000	112.4500	120.1100	-9.159%	660,336	+33.378%
2026-05-05	131.2900	133.700000	129.0000	132.2200	+0.091%	226,391	+21.162%
2026-05-04	130.5100	133.610000	130.5100	132.1000	+0.617%	180,458	+21.272%
2026-05-01	132.0400	133.500000	129.9800	131.2900	+0.478%	197,814	+22.020%
2026-04-30	126.8700	132.700000	126.3100	130.6650	+1.701%	218,580	+22.604%
2026-04-29	128.5100	129.350000	127.3800	128.4800	-0.742%	115,263	+24.689%
2026-04-28	128.1150	131.030000	128.1150	129.4400	+1.825%	146,148	+23.764%
2026-04-27	126.5100	130.325000	121.5650	127.1200	+0.482%	157,352	+26.023%
2026-04-24	121.6400	126.690000	119.4600	126.5100	+3.841%	212,890	+26.630%
2026-04-23	126.5000	127.195000	118.4950	121.8300	-4.402%	316,415	+31.495%
2026-04-22	128.8400	130.425000	127.0700	127.4400	-0.655%	141,185	+25.706%
2026-04-21	128.4700	130.925000	126.5500	128.2800	+0.125%	213,861	+24.883%
2026-04-20	127.6500	130.430000	124.8500	128.1200	-0.813%	272,524	+25.039%
2026-04-17	132.6500	134.540000	126.9200	129.1700	-1.749%	220,600	+24.023%
2026-04-16	131.9600	133.615000	130.0100	131.4700	-0.220%	406,927	+21.853%
2026-04-15	129.0100	132.130000	129.0100	131.7600	+2.481%	287,207	+21.585%
2026-04-14	128.3300	130.685000	126.6775	128.5700	+1.061%	144,465	+24.601%
2026-04-13	120.5800	127.470000	120.5800	127.2200	+5.507%	206,623	+25.924%
2026-04-10	123.2800	123.850000	119.3350	120.5800	-2.985%	150,977	+32.858%
2026-04-09	129.7100	130.585000	123.6500	124.2900	-4.392%	382,022	+28.892%
2026-04-08	133.2600	135.280000	129.5950	130.0000	-1.231%	214,095	+23.231%
2026-04-07	129.8200	132.455000	128.5600	131.6200	+0.959%	179,642	+21.714%
2026-04-06	129.4100	132.280000	129.4100	130.3700	+0.015%	104,758	+22.881%
2026-04-02	126.9300	131.880000	126.9300	130.3500	+1.653%	319,006	+22.900%
2026-04-01	127.6800	129.860000	124.2150	128.2300	+0.580%	199,355	+24.932%
2026-03-31	127.8000	128.425000	125.7100	127.4900	+1.126%	268,863	+25.657%
2026-03-30	123.0000	126.830000	122.5100	126.0700	+2.797%	425,634	+27.072%
2026-03-27	121.4800	124.630000	119.5100	122.6400	+0.681%	180,224	+30.626%
2026-03-26	119.4000	123.055000	119.4000	121.8100	+1.205%	296,250	+31.516%
2026-03-25	126.2500	126.390000	117.1620	120.3600	-3.596%	390,793	+33.101%
2026-03-24	127.7200	128.810000	124.1800	124.8500	-3.434%	213,278	+28.314%
2026-03-23	132.2700	135.000000	128.8700	129.2900	-0.447%	207,616	+23.907%
2026-03-20	127.3900	131.460000	126.0100	129.8700	+2.059%	251,225	+23.354%
2026-03-19	125.1100	128.225000	125.1100	127.2500	+1.411%	150,947	+25.894%
2026-03-18	125.1700	127.445000	125.0600	125.4800	-1.103%	235,817	+27.670%
2026-03-17	126.7200	130.580000	124.5301	126.8800	+0.126%	201,303	+26.261%
2026-03-16	127.7700	128.960000	126.5400	126.7200	-0.330%	175,200	+26.420%
2026-03-13	130.2400	133.160000	126.7600	127.1400	-1.289%	188,829	+26.003%
2026-03-12	132.7200	136.000000	125.8953	128.8000	-4.564%	294,027	+24.379%
2026-03-11	135.3000	136.460000	132.0100	134.9600	-0.030%	193,525	+18.702%
2026-03-10	140.7300	141.140000	131.6500	135.0000	-5.237%	361,282	+18.667%
2026-03-09	142.7200	143.400000	138.9300	142.4600	-1.636%	371,196	+12.453%
2026-03-06	143.7800	145.235000	140.0400	144.8300	-0.310%	237,997	+10.612%
2026-03-05	148.0600	150.010000	145.1200	145.2800	-2.003%	235,450	+10.270%
2026-03-04	147.6600	149.380000	145.0300	148.2500	-0.141%	345,203	+8.061%
2026-03-03	142.0000	150.190000	142.0000	148.4600	+2.776%	421,594	+7.908%
2026-03-02	139.1500	149.105000	139.1500	144.4500	+2.157%	440,223	+10.903%
2026-02-27	140.5500	142.270000	136.4500	141.4000	-1.319%	396,922	+13.296%
2026-02-26	134.8100	143.840000	134.1600	143.2900	+7.486%	637,971	+11.801%
2026-02-25	128.7050	133.610000	116.1200	133.3100	+5.500%	950,849	+20.171%
2026-02-24	127.3400	130.000000	125.6848	126.3600	-0.629%	354,054	+26.781%
2026-02-23	130.3700	131.510000	126.2000	127.1600	-3.322%	313,094	+25.983%
2026-02-20	130.7400	132.020000	127.7350	131.5300	+0.451%	232,265	+21.797%
2026-02-19	131.9400	133.920000	127.1000	130.9400	-2.006%	259,136	+22.346%
2026-02-18	130.0600	135.300000	130.0600	133.6200	+2.619%	350,195	+19.892%
2026-02-17	126.8400	131.490000	126.6204	130.2100	+3.873%	419,564	+23.032%
2026-02-13	126.3600	131.310000	124.8000	125.3550	-0.060%	523,866	+27.797%
2026-02-12	129.8000	132.285000	123.9701	125.4300	-4.332%	725,047	+27.721%
2026-02-11	146.0500	146.390000	125.3900	131.1100	-10.112%	1,316,814	+22.187%
2026-02-10	153.9500	154.435000	145.5000	145.8600	-5.323%	477,267	+9.831%
2026-02-09	168.4200	170.130000	153.5100	154.0600	-9.200%	414,005	+3.985%
2026-02-06	174.0000	176.100000	169.0750	169.6700	-1.441%	533,849	-5.581%
2026-02-05	166.1100	173.405000	165.6900	172.1500	+4.037%	496,101	-6.942%
2026-02-04	166.8800	170.000000	163.8400	165.4700	-0.091%	357,356	-3.185%
2026-02-03	172.1800	172.180000	158.0000	165.6200	-3.916%	294,756	-3.273%
2026-02-02	168.7700	173.040000	168.7700	172.3700	+1.994%	145,286	-7.060%
2026-01-30	166.5100	169.430000	165.0250	169.0000	+1.307%	180,428	-5.207%
2026-01-29	170.0500	170.215000	165.5700	166.8200	-1.418%	146,028	-3.968%
2026-01-28	169.7500	169.995000	167.3500	169.2200	-0.430%	135,810	-5.330%
2026-01-27	173.6900	174.070000	169.6400	169.9500	-2.288%	91,619	-5.737%
2026-01-26	172.0000	179.710000	171.4600	173.9300	+1.512%	174,287	-7.894%
2026-01-23	172.9700	172.970000	169.9700	171.3400	-1.211%	107,472	-6.502%
2026-01-22	177.1800	177.225000	171.4100	173.4400	-1.684%	182,351	-7.634%
2026-01-21	178.9200	181.510000	175.1500	176.4100	-1.298%	217,511	-9.189%
2026-01-20	181.1600	184.554300	178.5100	178.7300	-2.578%	68,441	-10.368%
2026-01-16	185.1900	186.590000	181.1000	183.4600	-1.142%	127,907	-12.679%
2026-01-15	184.7300	186.540000	181.1000	185.5800	+1.012%	183,363	-13.676%
2026-01-14	183.4500	186.775000	179.5250	183.7200	+0.147%	197,819	-12.802%
2026-01-13	183.8300	185.410000	182.0900	183.4500	+0.120%	206,313	-12.674%
2026-01-12	181.1200	184.575000	178.6350	183.2300	+1.042%	194,792	-12.569%
2026-01-09	178.1800	182.730000	178.0000	181.3400	+1.580%	274,179	-11.658%
2026-01-08	178.5300	181.562500	175.5600	178.5200	-0.379%	145,647	-10.262%
2026-01-07	178.7200	180.240000	176.7150	179.2000	+0.669%	118,876	-10.603%
2026-01-06	180.9200	181.510000	177.9800	178.0100	-1.608%	168,184	-10.005%
2026-01-05	170.8900	182.680000	170.8900	180.9200	+5.770%	173,607	-11.453%
2026-01-02	172.9100	173.320000	169.0200	171.0500	-1.076%	144,270	-6.343%
2025-12-31	175.3500	175.970000	172.5700	172.9100	-1.392%	120,017	-7.351%
2025-12-30	178.7700	180.220000	175.3500	175.3500	-2.225%	90,361	-8.640%
2025-12-29	180.7000	181.675000	178.9300	179.3400	-0.731%	132,406	-10.672%
2025-12-26	179.1300	180.980000	178.8900	180.6600	+0.333%	51,360	-11.325%
2025-12-24	179.3700	181.140000	179.3700	180.0600	+1.044%	58,695	-11.030%
2025-12-23	179.3200	180.000000	178.0000	178.2000	-0.447%	92,480	-10.101%
2025-12-22	180.6400	182.710100	178.7000	179.0000	-0.902%	134,874	-10.503%
2025-12-19	178.2800	181.500000	177.8950	180.6300	+1.080%	249,982	-11.310%
2025-12-18	181.3400	181.340000	177.6400	178.7000	-0.556%	102,958	-10.353%
2025-12-17	178.4200	181.000000	173.5201	179.7000	+0.313%	185,740	-10.851%
2025-12-16	178.5200	181.400000	176.3100	179.1400	+0.415%	237,602	-10.573%
2025-12-15	181.0000	181.350000	177.0200	178.4000	-0.618%	119,690	-10.202%
2025-12-12	177.4800	180.290000	176.0000	179.5100	+1.763%	186,598	-10.757%
2025-12-11	175.0000	176.810000	172.6500	176.4000	+1.321%	121,912	-9.184%
2025-12-10	172.8200	174.750000	168.7900	174.1000	+0.781%	147,136	-7.984%
2025-12-09	170.5300	173.690000	169.2300	172.7500	+1.006%	155,386	-7.265%
2025-12-08	170.8700	172.450000	157.5200	171.0300	+0.114%	176,690	-6.332%
2025-12-05	170.0500	171.005000	168.3900	170.8350	+0.185%	103,934	-6.225%
2025-12-04	166.2300	170.580000	166.0200	170.5200	+2.581%	117,846	-6.052%
2025-12-03	165.4400	168.185000	164.8841	166.2300	+0.862%	137,403	-3.628%
2025-12-02	164.7800	165.900000	163.9400	164.8100	+0.635%	104,993	-2.797%
2025-12-01	164.2000	166.870000	163.3100	163.7700	-0.510%	77,774	-2.180%
2025-11-28	165.6900	165.960000	163.3800	164.6100	-0.242%	46,699	-2.679%
2025-11-26	164.1600	165.785600	163.6300	165.0100	+0.018%	70,932	-2.915%
2025-11-25	162.5900	168.065000	162.1350	164.9800	+2.389%	100,470	-2.897%
2025-11-24	163.3500	165.000000	160.2500	161.1300	-1.359%	163,161	-0.577%
2025-11-21	162.9300	166.740000	162.0000	163.3500	+0.239%	173,552	-1.928%
2025-11-20	164.5000	165.695000	161.3700	162.9600	+0.357%	184,001	-1.694%
2025-11-19	161.9200	164.500000	159.6800	162.3800	+0.857%	143,575	-1.343%
2025-11-18	159.5600	162.570000	158.7200	161.0000	+0.293%	74,912	-0.497%
2025-11-17	165.0900	165.590000	159.7900	160.5300	-3.003%	169,574	-0.206%
2025-11-14	162.3600	166.145000	162.3600	165.5000	+2.306%	234,528	-3.202%
2025-11-13	166.1700	166.170000	160.5200	161.7700	-2.242%	118,831	-0.971%
2025-11-12	167.1400	169.000000	165.3500	165.4800	-0.993%	127,692	-3.191%
2025-11-11	167.0800	168.345700	162.1900	167.1400	+0.566%	133,456	-4.152%
2025-11-10	166.8600	167.410000	161.8300	166.2000	+0.308%	148,008	-3.610%
2025-11-07	166.7800	168.370000	164.4650	165.6900	-0.510%	236,579	-3.313%
2025-11-06	167.3200	169.000000	163.6050	166.5400	-0.615%	268,197	-3.807%
2025-11-05	164.7600	167.760000	162.3300	167.5700	+1.607%	186,660	-4.398%
2025-11-04	165.0000	167.920000	162.8750	164.9200	-0.471%	254,336	-2.862%
2025-11-03	164.2400	166.340000	160.0000	165.7000	+0.766%	179,027	-3.319%
2025-10-31	165.4000	166.190000	160.8800	164.4400	-0.580%	258,841	-2.578%
2025-10-30	167.8900	172.000000	162.1750	165.4000	-2.482%	373,762	-3.144%
2025-10-29	156.0000	174.260000	156.0000	169.6100	+11.234%	615,410	-5.548%
2025-10-28	154.2700	154.315000	150.4900	152.4800	-0.755%	129,516	+5.063%
2025-10-27	153.2200	155.380000	152.7350	153.6400	+0.372%	212,412	+4.270%
2025-10-24	153.4800	154.400000	151.7100	153.0700	-0.046%	88,495	+4.658%
2025-10-23	152.3000	153.690000	151.5400	153.1400	+0.453%	66,903	+4.610%
2025-10-22	153.8600	153.990000	150.8800	152.4500	-0.729%	96,885	+5.084%
2025-10-21	151.8000	153.650000	150.5100	153.5700	+1.166%	121,369	+4.317%
2025-10-20	149.5400	152.170000	149.3200	151.8000	+2.533%	98,879	+5.534%
2025-10-17	146.7700	148.730000	145.3100	148.0500	+0.557%	133,139	+8.207%
2025-10-16	150.4200	152.560000	146.5500	147.2300	-2.393%	231,212	+8.809%
2025-10-15	149.0500	151.625000	149.0172	150.8400	+1.446%	104,035	+6.205%
2025-10-14	146.2800	149.115000	145.7400	148.6900	+0.650%	188,711	+7.741%
2025-10-13	145.2800	148.880000	144.7700	147.7300	+1.876%	179,973	+8.441%
2025-10-10	148.6400	149.320000	144.6600	145.0100	-1.688%	138,779	+10.475%
2025-10-09	151.8100	151.810000	146.9736	147.5000	-3.152%	276,958	+8.610%
2025-10-08	150.2300	153.660000	149.3250	152.3000	+1.594%	222,383	+5.187%
2025-10-07	150.0900	151.200000	149.2400	149.9100	-0.193%	176,295	+6.864%
2025-10-06	150.1800	153.190000	147.8300	150.2000	-0.080%	143,607	+6.658%
2025-10-03	147.8100	150.640000	147.8100	150.3200	+1.857%	212,760	+6.573%
2025-10-02	146.9200	147.920000	145.1700	147.5800	-0.027%	102,550	+8.551%
2025-10-01	145.6800	148.070000	144.7000	147.6200	+0.579%	179,311	+8.522%
2025-09-30	144.3200	146.900000	143.9924	146.7700	+1.221%	128,206	+9.150%
2025-09-29	145.6100	146.530000	144.4450	145.0000	-0.671%	103,643	+10.483%
2025-09-26	142.7500	145.990000	142.7325	145.9800	+2.191%	133,809	+9.741%
2025-09-25	143.0200	144.480000	141.4250	142.8500	-0.203%	145,621	+12.146%
2025-09-24	142.5200	144.400000	141.5100	143.1400	+0.238%	95,983	+11.918%
2025-09-23	143.0400	144.230000	140.9200	142.8000	-0.328%	112,207	+12.185%
2025-09-22	141.0100	143.410000	140.6000	143.2700	+1.008%	98,472	+11.817%
2025-09-19	144.3000	144.300000	141.4300	141.8400	-1.281%	154,494	+12.944%
2025-09-18	141.3800	144.650000	140.2100	143.6800	+1.591%	136,578	+11.498%
2025-09-17	142.4900	144.150000	140.8100	141.4300	-0.127%	113,781	+13.272%
2025-09-16	140.4500	142.080000	139.8600	141.6100	+0.461%	94,214	+13.128%
2025-09-15	140.9900	141.885000	139.4608	140.9600	+0.185%	189,332	+13.649%
2025-09-12	141.4700	141.880000	139.4701	140.7000	-0.832%	93,326	+13.859%
2025-09-11	135.7900	142.260000	135.7900	141.8800	+4.178%	160,683	+12.912%
2025-09-10	139.0000	139.365000	135.8700	136.1900	-2.429%	138,322	+17.630%
2025-09-09	139.0900	140.061200	136.9700	139.5800	+0.194%	138,018	+14.773%
2025-09-08	141.5000	142.175000	138.7100	139.3100	-1.387%	139,990	+14.995%
2025-09-05	144.9600	147.190000	140.2400	141.2700	-2.673%	209,525	+13.400%
2025-09-04	138.2500	145.560000	137.7300	145.1500	+5.219%	306,068	+10.369%
2025-09-03	137.0000	138.790000	136.2900	137.9500	+0.160%	179,151	+16.129%
2025-09-02	136.2100	138.120000	136.2100	137.7300	+0.562%	304,210	+16.315%
2025-08-29	135.2900	137.715000	135.2900	136.9600	+1.197%	192,745	+16.968%
2025-08-28	137.9800	138.250000	135.0500	135.3400	-2.105%	193,848	+18.369%
2025-08-27	135.9700	139.045000	135.5301	138.2500	+1.230%	232,220	+15.877%
2025-08-26	135.9400	137.500000	134.1900	136.5700	+0.279%	237,774	+17.302%
2025-08-25	138.6000	139.420000	135.8600	136.1900	-1.831%	95,761	+17.630%
2025-08-22	136.0000	139.020000	135.9900	138.7300	+2.467%	578,905	+15.476%
2025-08-21	135.2900	136.360000	134.9400	135.3900	+0.074%	99,541	+18.325%
2025-08-20	136.2400	136.990000	135.0700	135.2900	-0.339%	89,226	+18.412%
2025-08-19	135.2500	136.510000	134.7400	135.7500	+0.630%	124,679	+18.011%
2025-08-18	133.1700	135.395000	132.5900	134.9000	+1.299%	146,676	+18.755%
2025-08-15	133.3500	135.070000	131.5100	133.1700	+0.203%	161,090	+20.297%
2025-08-14	135.3800	135.945000	132.8700	132.9000	-2.993%	180,807	+20.542%
2025-08-13	132.2100	137.060000	131.7000	137.0000	+3.631%	168,551	+16.934%
2025-08-12	132.0900	133.250000	131.2300	132.2000	+0.770%	165,606	+21.180%
2025-08-11	133.1000	134.002000	125.2201	131.1900	-1.361%	313,060	+22.113%
2025-08-08	131.6300	133.555000	130.2500	133.0000	+0.964%	174,003	+20.451%
2025-08-07	129.1000	131.850000	128.7550	131.7300	+2.188%	207,214	+21.612%
2025-08-06	127.6000	130.565000	126.2900	128.9100	+0.798%	221,743	+24.273%
2025-08-05	126.1900	129.000000	125.5201	127.8900	+1.059%	229,443	+25.264%
2025-08-04	123.0500	126.730000	122.5301	126.5500	+3.747%	276,559	+26.590%
2025-08-01	129.1100	130.190000	120.2451	121.9800	-7.647%	502,573	+31.333%
2025-07-31	131.0700	133.240000	130.8800	132.0800	+0.114%	241,184	+21.290%
2025-07-30	134.3800	134.860000	131.1950	131.9300	-1.648%	216,404	+21.428%
2025-07-29	134.2600	135.000000	132.3000	134.1400	+0.187%	179,048	+19.427%
2025-07-28	133.4600	134.120000	132.4800	133.8900	+0.300%	135,745	+19.650%
2025-07-25	133.1300	133.655000	131.5250	133.4900	+0.762%	97,120	+20.009%
2025-07-24	132.7300	133.400000	131.7400	132.4800	-0.271%	99,146	+20.924%
2025-07-23	131.6600	132.961000	130.9200	132.8400	+1.320%	149,458	+20.596%
2025-07-22	130.5400	132.910000	130.0900	131.1100	+0.683%	123,139	+22.187%
2025-07-21	130.8000	131.755000	129.5000	130.2200	-0.038%	147,601	+23.023%
2025-07-18	133.3100	133.310000	130.2400	130.2700	-1.534%	142,616	+22.975%
2025-07-17	132.8000	134.240000	131.6500	132.3000	-0.030%	144,255	+21.088%
2025-07-16	132.2500	132.950000	130.9600	132.3400	+0.121%	146,401	+21.052%
2025-07-15	133.5400	134.605000	132.0100	132.1800	-1.018%	262,727	+21.198%
2025-07-14	132.9900	135.459900	132.9100	133.5400	+0.785%	174,514	+19.964%
2025-07-11	134.6400	134.750000	131.8550	132.5000	-1.968%	194,554	+20.906%
2025-07-10	137.9400	137.990000	135.0800	135.1600	-1.966%	173,776	+18.526%
2025-07-09	136.9300	138.240000	134.7800	137.8700	+0.915%	161,440	+16.196%
2025-07-08	138.4500	139.645000	135.9850	136.6200	-1.450%	146,525	+17.260%
2025-07-07	138.9000	140.020000	137.5800	138.6300	-0.702%	105,199	+15.559%
2025-07-03	138.6000	140.240000	137.5800	139.6100	+0.882%	87,922	+14.748%
2025-07-02	136.7100	140.000000	135.6600	138.3900	+0.809%	219,050	+15.760%
2025-07-01	136.7400	140.770000	135.9617	137.2800	-0.189%	183,442	+16.696%
2025-06-30	136.8000	138.595000	135.6400	137.5400	+1.558%	245,960	+16.475%
2025-06-27	134.7300	137.480000	133.6100	135.4300	+0.924%	223,078	+18.290%
2025-06-26	133.9400	135.150000	133.0000	134.1900	+0.834%	127,164	+19.383%
2025-06-25	135.2800	135.280000	132.8300	133.0800	-1.225%	151,233	+20.379%
2025-06-24	134.3900	135.020000	131.6553	134.7300	+0.642%	153,166	+18.904%
2025-06-23	131.7300	133.870000	130.7200	133.8700	+1.309%	148,365	+19.668%
2025-06-20	133.5200	134.000000	131.4700	132.1400	-0.609%	297,772	+21.235%
2025-06-18	135.4100	136.950000	132.6750	132.9500	-2.300%	163,665	+20.496%
2025-06-17	135.1300	137.410000	134.0100	136.0800	+0.495%	189,373	+17.725%
2025-06-16	135.0600	137.480000	135.0600	135.4100	+0.527%	153,856	+18.307%
2025-06-13	135.1300	136.470000	133.5300	134.7000	-1.362%	140,591	+18.931%
2025-06-12	135.1200	136.577500	133.1800	136.5600	+1.186%	217,898	+17.311%
2025-06-11	139.7500	140.160000	132.4750	134.9600	-3.662%	283,591	+18.702%
2025-06-10	140.3400	141.040000	138.8650	140.0900	+0.050%	225,009	+14.355%
2025-06-09	143.1500	144.020000	139.0300	140.0200	-2.070%	157,357	+14.412%
2025-06-06	144.3200	144.320000	141.9460	142.9800	+0.626%	101,644	+12.044%
2025-06-05	144.9200	145.005000	140.9200	142.0900	-1.926%	275,277	+12.745%
2025-06-04	145.2500	145.920000	141.8693	144.8800	-0.255%	203,383	+10.574%
2025-06-03	144.7200	145.670000	142.2600	145.2500	+0.505%	177,143	+10.293%
2025-06-02	143.1700	144.590000	142.2650	144.5200	+1.183%	237,946	+10.850%
2025-05-30	141.6800	144.255000	140.2900	142.8300	+0.812%	265,893	+12.161%
2025-05-29	139.1700	143.090000	137.8583	141.6800	+1.760%	305,576	+13.072%
2025-05-28	153.6100	153.925000	136.9841	139.2300	-9.361%	671,344	+15.061%
2025-05-27	150.4000	155.000000	150.0150	153.6100	+3.122%	370,799	+4.290%
2025-05-23	148.5700	150.999900	148.0000	148.9600	-1.148%	215,914	+7.546%
2025-05-22	149.8900	151.922500	148.0000	150.6900	+0.146%	142,695	+6.311%
2025-05-21	151.0700	152.468000	149.0200	150.4700	-1.033%	126,834	+6.466%
2025-05-20	153.0000	153.240000	151.4180	152.0400	-0.595%	114,691	+5.367%
2025-05-19	152.0900	153.300000	151.8250	152.9500	+0.013%	94,454	+4.740%
2025-05-16	147.3800	153.070000	147.3800	152.9300	+3.296%	249,125	+4.754%
2025-05-15	147.2800	149.432000	145.3000	148.0500	+1.030%	164,325	+8.207%
2025-05-14	150.1000	150.679900	146.1850	146.5400	-2.176%	207,025	+9.322%
2025-05-13	153.6600	155.000000	149.6150	149.8000	-2.219%	176,104	+6.943%
2025-05-12	153.0600	154.000000	149.7350	153.2000	+1.821%	265,867	+4.569%
2025-05-09	152.4100	153.460000	149.6400	150.4600	-1.182%	185,867	+6.473%
2025-05-08	152.0000	154.830000	150.4300	152.2600	+0.975%	189,855	+5.215%
2025-05-07	150.0000	151.595000	149.5000	150.7900	+1.018%	213,992	+6.240%
2025-05-06	147.5000	149.660000	145.6272	149.2700	+0.647%	182,059	+7.322%
2025-05-05	146.1500	149.140000	145.2900	148.3100	+0.645%	265,914	+8.017%
2025-05-02	141.9000	147.630000	141.5900	147.3600	+4.570%	341,310	+8.713%
2025-05-01	133.6300	141.780000	131.9864	140.9200	+4.548%	377,026	+13.682%
2025-04-30	130.3000	135.390000	122.3218	134.7900	-0.846%	385,889	+18.852%
2025-04-29	134.2800	136.220000	133.2200	135.9400	+0.503%	217,708	+17.846%
2025-04-28	135.4400	137.490000	133.7391	135.2600	+0.835%	165,996	+18.439%
2025-04-25	134.9500	136.420000	132.4350	134.1400	-0.253%	148,391	+19.427%
2025-04-24	136.8700	136.870000	133.2400	134.4800	-1.990%	188,428	+19.126%
2025-04-23	136.9000	139.570000	136.1550	137.2100	+1.352%	216,899	+16.755%
2025-04-22	139.2900	139.980000	135.1600	135.3800	-1.991%	290,208	+18.334%
2025-04-21	140.9800	142.000000	136.1200	138.1300	-2.382%	558,655	+15.978%
2025-04-17	141.4500	142.980000	138.5000	141.5000	+0.007%	260,832	+13.216%
2025-04-16	142.2000	143.542000	140.4932	141.4900	-0.622%	131,591	+13.224%
2025-04-15	145.7300	145.730000	141.5900	142.3750	-0.576%	161,699	+12.520%
2025-04-14	146.2400	146.240000	141.7800	143.2000	-0.049%	239,862	+11.872%
2025-04-11	143.7800	143.780000	139.7700	143.2700	+0.308%	183,760	+11.817%
2025-04-10	142.3500	144.993400	139.2150	142.8300	-0.888%	250,469	+12.161%
2025-04-09	136.1000	145.805000	135.2250	144.1100	+6.323%	383,234	+11.165%
2025-04-08	141.0400	142.790100	133.8200	135.5400	-0.834%	361,667	+18.194%
2025-04-07	135.3200	141.710000	129.5473	136.6800	-0.784%	488,316	+17.208%
2025-04-04	143.2200	144.695000	137.5800	137.7600	-6.610%	378,112	+16.289%
2025-04-03	142.0700	149.710000	142.0000	147.5100	-0.183%	422,647	+8.603%