Dark

ICFI
ICF International, Inc.
stock NASDAQ

Market Open

Jan 2, 2026 11:12:25 AM EST

85.10USD-0.234%(-0.20)11,185

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-85.30)0

After-hours

Dec 30, 2025 4:00:30 PM EST

86.49USD-0.092%(-0.08)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-02	84.3100	85.430000	84.3100	85.1000	-0.234%	11,185	0.000%
2025-12-31	86.5900	86.750000	85.1400	85.3000	-1.376%	70,907	-0.234%
2025-12-30	87.9200	89.106100	86.4300	86.4900	-2.348%	96,299	-1.607%
2025-12-29	86.2900	88.990000	85.6250	88.5700	+2.773%	242,992	-3.918%
2025-12-26	86.5800	86.650000	85.5500	86.1800	-0.347%	72,575	-1.253%
2025-12-24	85.4200	86.940000	85.0450	86.4800	+1.075%	44,165	-1.596%
2025-12-23	85.5200	86.045000	84.2379	85.5600	-0.117%	112,353	-0.538%
2025-12-22	85.5700	87.240000	85.4550	85.6600	+0.246%	108,145	-0.654%
2025-12-19	85.5800	87.085000	84.5150	85.4500	-0.478%	147,279	-0.410%
2025-12-18	86.7700	88.582814	85.2400	85.8600	-0.694%	161,604	-0.885%
2025-12-17	87.3200	88.470000	86.1700	86.4600	-1.391%	167,032	-1.573%
2025-12-16	87.2000	88.250000	85.3500	87.6800	+1.119%	226,877	-2.943%
2025-12-15	87.1500	87.940000	85.5100	86.7100	-0.425%	121,918	-1.857%
2025-12-12	89.7700	89.910000	86.8400	87.0800	-2.267%	166,642	-2.274%
2025-12-11	86.9300	89.190000	86.1100	89.1000	+2.970%	199,753	-4.489%
2025-12-10	83.0000	86.890000	82.4800	86.5300	+4.065%	241,641	-1.653%
2025-12-09	82.4700	83.650000	81.4000	83.1500	+0.800%	155,188	+2.345%
2025-12-08	84.8300	85.980000	82.1900	82.4900	-3.021%	195,643	+3.164%
2025-12-05	84.6100	85.200000	83.3700	85.0600	-0.363%	128,867	+0.047%
2025-12-04	84.0100	86.850000	84.0100	85.3700	+2.105%	184,305	-0.316%
2025-12-03	81.1800	83.650000	81.1455	83.6100	+2.451%	135,059	+1.782%
2025-12-02	79.7300	82.900000	78.7850	81.6100	+4.803%	232,482	+4.276%
2025-12-01	77.8300	78.870300	76.7900	77.8700	-0.218%	150,171	+9.285%
2025-11-28	78.8200	79.178000	77.8000	78.0400	-1.190%	104,561	+9.047%
2025-11-26	78.2400	79.230000	77.8400	78.9800	+0.701%	141,397	+7.749%
2025-11-25	77.2700	79.395000	77.1101	78.4300	+2.296%	181,013	+8.504%
2025-11-24	77.9500	78.000000	75.7500	76.6700	-1.730%	146,980	+10.995%
2025-11-21	76.6100	78.740000	76.4500	78.0200	+2.000%	139,624	+9.075%
2025-11-20	76.8000	77.580000	75.5510	76.4900	+0.013%	195,982	+11.256%
2025-11-19	76.7800	78.869000	75.9900	76.4800	-0.933%	176,369	+11.271%
2025-11-18	77.0500	78.530000	76.2100	77.2000	+0.718%	181,480	+10.233%
2025-11-17	77.9100	78.140000	76.5150	76.6500	-1.794%	166,096	+11.024%
2025-11-14	77.7100	79.180000	76.6200	78.0500	-1.502%	205,594	+9.033%
2025-11-13	79.2200	80.805000	78.7250	79.2400	+0.495%	157,890	+7.395%
2025-11-12	80.1500	81.200000	78.5410	78.8500	-1.659%	122,406	+7.926%
2025-11-11	83.7100	83.865000	78.4950	80.1800	-3.560%	163,481	+6.136%
2025-11-10	81.9100	84.200000	81.1500	83.1400	+1.626%	263,331	+2.357%
2025-11-07	81.5900	82.270000	80.1950	81.8100	+0.430%	214,021	+4.022%
2025-11-06	82.8400	82.930000	80.4200	81.4600	-2.080%	270,215	+4.468%
2025-11-05	80.8700	83.610000	80.5550	83.1900	+3.137%	234,505	+2.296%
2025-11-04	79.1100	82.330000	79.0050	80.6600	+2.153%	282,354	+5.505%
2025-11-03	80.4800	81.020000	78.7900	78.9600	-1.644%	190,887	+7.776%
2025-10-31	77.4700	81.610000	72.0258	80.2800	-6.061%	501,124	+6.004%
2025-10-30	84.7900	86.460000	84.6800	85.4600	-0.152%	199,171	-0.421%
2025-10-29	87.4100	88.680000	85.0000	85.5900	-2.888%	229,566	-0.572%
2025-10-28	87.1900	89.410000	86.6200	88.1350	+0.222%	332,192	-3.444%
2025-10-27	90.0600	90.060000	87.6550	87.9400	-2.408%	178,562	-3.229%
2025-10-24	91.2300	91.230000	86.4900	90.1100	-0.804%	241,439	-5.560%
2025-10-23	89.8700	91.420000	89.5900	90.8400	+1.429%	81,048	-6.319%
2025-10-22	90.9700	91.610000	89.3200	89.5600	-1.787%	122,059	-4.980%
2025-10-21	90.6900	91.285000	89.7717	91.1900	+0.518%	80,045	-6.678%
2025-10-20	88.1700	91.085000	88.1700	90.7200	+2.892%	112,553	-6.195%
2025-10-17	86.3100	88.240000	85.7510	88.1700	+1.872%	149,705	-3.482%
2025-10-16	86.8100	87.305000	85.4900	86.5500	+0.255%	189,029	-1.675%
2025-10-15	86.5800	88.545000	85.3100	86.3300	-0.438%	151,019	-1.425%
2025-10-14	86.5900	87.647300	85.4200	86.7100	-0.161%	260,291	-1.857%
2025-10-13	86.8000	87.860000	85.7100	86.8500	+0.358%	177,678	-2.015%
2025-10-10	88.7000	89.300000	86.1950	86.5400	-1.993%	225,029	-1.664%
2025-10-09	92.3700	92.500000	87.5100	88.3000	-4.644%	195,538	-3.624%
2025-10-08	93.0500	93.215000	91.8350	92.6000	+0.162%	100,569	-8.099%
2025-10-07	94.7100	94.960000	92.2050	92.4500	-2.262%	154,025	-7.950%
2025-10-06	94.2400	95.280000	93.7800	94.5900	+0.473%	108,077	-10.033%
2025-10-03	94.1600	95.660000	94.0100	94.1450	+0.197%	155,080	-9.608%
2025-10-02	94.3900	94.890000	92.6850	93.9600	-0.561%	102,733	-9.430%
2025-10-01	92.9200	94.680000	91.8500	94.4900	+1.821%	104,829	-9.938%
2025-09-30	92.7500	94.015000	92.4250	92.8000	-0.322%	162,188	-8.297%
2025-09-29	93.2200	94.270000	91.8400	93.1000	+0.064%	188,317	-8.593%
2025-09-26	92.7100	93.290000	91.6000	93.0400	+0.922%	108,439	-8.534%
2025-09-25	94.6000	95.630000	90.5601	92.1900	-2.804%	163,682	-7.691%
2025-09-24	94.3300	95.740000	93.6700	94.8500	+0.765%	118,237	-10.279%
2025-09-23	96.6000	97.630000	93.4700	94.1300	-1.948%	293,865	-9.593%
2025-09-22	95.3800	96.360000	94.0000	96.0000	+0.851%	252,913	-11.354%
2025-09-19	97.9200	98.680000	95.0000	95.1900	-2.639%	224,123	-10.600%
2025-09-18	96.8100	98.490000	96.3400	97.7700	+1.201%	137,789	-12.959%
2025-09-17	100.1900	101.500000	96.4800	96.6100	-3.947%	185,139	-11.914%
2025-09-16	99.7000	101.010000	99.0500	100.5800	+0.883%	254,186	-15.391%
2025-09-15	99.0100	101.090000	98.2250	99.7000	+0.393%	336,676	-14.644%
2025-09-12	98.9900	100.010000	97.8400	99.3100	+0.455%	164,915	-14.309%
2025-09-11	95.9600	99.100000	95.0650	98.8600	+3.022%	129,392	-13.919%
2025-09-10	95.9300	96.670000	94.1200	95.9600	-0.281%	250,854	-11.317%
2025-09-09	95.5000	96.830000	94.4200	96.2300	+0.764%	141,897	-11.566%
2025-09-08	95.0700	95.680000	93.4790	95.5000	+0.305%	122,223	-10.890%
2025-09-05	94.3900	96.040000	93.3700	95.2100	+0.944%	116,774	-10.619%
2025-09-04	95.7400	97.480000	92.9350	94.3200	-1.924%	113,887	-9.775%
2025-09-03	99.2600	100.950000	95.4000	96.1700	-3.637%	238,914	-11.511%
2025-09-02	97.8100	100.070000	97.5000	99.8000	+1.609%	145,183	-14.729%
2025-08-29	98.8700	99.595000	97.8600	98.2200	-0.244%	72,877	-13.358%
2025-08-28	99.8500	99.920000	96.4300	98.4600	-1.392%	112,805	-13.569%
2025-08-27	98.5200	100.080000	98.5200	99.8500	+0.920%	101,226	-14.772%
2025-08-26	99.7800	99.780000	97.8860	98.9400	+0.213%	105,848	-13.988%
2025-08-25	100.1400	100.680000	97.8850	98.7300	-1.408%	122,893	-13.805%
2025-08-22	98.7500	101.705000	98.1300	100.1400	+2.080%	138,863	-15.019%
2025-08-21	97.3300	98.840000	97.1100	98.1000	+0.338%	132,022	-13.252%
2025-08-20	98.9500	99.770000	97.0800	97.7700	-1.193%	128,049	-12.959%
2025-08-19	98.6600	99.920000	98.2500	98.9500	+0.764%	182,901	-13.997%
2025-08-18	98.0000	99.230000	97.6250	98.2000	-0.203%	181,473	-13.340%
2025-08-15	99.0000	101.340000	97.7400	98.4000	-0.102%	329,996	-13.516%
2025-08-14	98.4400	98.985700	97.1100	98.5000	-1.164%	216,890	-13.604%
2025-08-13	95.7200	99.980000	94.9900	99.6600	+4.214%	272,120	-14.610%
2025-08-12	94.1400	96.215000	93.2100	95.6300	+1.303%	217,265	-11.011%
2025-08-11	95.1100	95.920000	93.3600	94.4000	-0.464%	215,794	-9.852%
2025-08-08	92.0800	95.290000	91.8850	94.8400	+2.785%	310,920	-10.270%
2025-08-07	91.1000	94.500000	89.9800	92.2700	+1.787%	304,478	-7.771%
2025-08-06	91.0300	91.815000	88.8500	90.6500	+0.288%	286,303	-6.122%
2025-08-05	89.6700	91.355000	89.6300	90.3900	+0.467%	184,899	-5.852%
2025-08-04	87.5500	90.640000	87.0101	89.9700	+1.718%	238,709	-5.413%
2025-08-01	89.9900	94.000000	85.0050	88.4500	+5.436%	602,772	-3.787%
2025-07-31	81.9500	85.939900	81.9500	83.8900	+1.341%	242,383	+1.442%
2025-07-30	83.3300	84.095000	82.0950	82.7800	-1.016%	98,290	+2.803%
2025-07-29	84.8900	84.890000	83.2600	83.6300	-0.901%	137,728	+1.758%
2025-07-28	85.9500	85.950000	83.8500	84.3900	-1.963%	154,737	+0.841%
2025-07-25	85.9000	86.830000	84.9000	86.0800	-0.139%	146,988	-1.138%
2025-07-24	86.0500	87.300000	85.0300	86.2000	-0.600%	91,584	-1.276%
2025-07-23	85.4500	86.867000	85.4300	86.7200	+2.385%	85,131	-1.868%
2025-07-22	83.3500	85.800000	83.3500	84.7000	+1.815%	130,104	+0.472%
2025-07-21	83.7600	84.510000	82.9600	83.1900	-0.347%	93,875	+2.296%
2025-07-18	85.2800	86.172000	83.4100	83.4800	-1.429%	110,879	+1.941%
2025-07-17	84.1000	86.106700	84.1000	84.6900	+0.857%	195,675	+0.484%
2025-07-16	85.2300	85.655000	83.4000	83.9700	-1.142%	129,712	+1.346%
2025-07-15	88.0500	88.050000	84.6600	84.9400	-3.257%	149,808	+0.188%
2025-07-14	87.5600	88.969900	87.3849	87.8000	+0.263%	178,510	-3.075%
2025-07-11	88.8100	88.930000	85.1350	87.5700	-2.145%	313,317	-2.821%
2025-07-10	88.6500	90.540000	88.5600	89.4900	+0.652%	225,989	-4.906%
2025-07-09	88.3600	89.060000	87.2600	88.9100	+0.282%	105,910	-4.285%
2025-07-08	88.0500	89.979900	87.7050	88.6600	+0.305%	123,513	-4.015%
2025-07-07	87.6000	89.020000	87.5500	88.3900	-0.045%	101,275	-3.722%
2025-07-03	88.8300	89.430000	88.0400	88.4300	+0.193%	53,345	-3.766%
2025-07-02	87.0100	88.610000	86.1900	88.2600	+1.262%	101,802	-3.580%
2025-07-01	84.6100	88.519900	84.6100	87.1600	+2.892%	192,309	-2.363%
2025-06-30	84.3200	85.600000	83.6700	84.7100	+0.534%	151,840	+0.460%
2025-06-27	85.1600	85.160000	83.0400	84.2600	-1.115%	660,289	+0.997%
2025-06-26	84.4400	85.260000	83.5100	85.2100	+1.598%	148,144	-0.129%
2025-06-25	83.8400	85.392600	83.2600	83.8700	-0.060%	77,103	+1.467%
2025-06-24	83.9900	84.820000	83.1500	83.9200	+0.143%	83,605	+1.406%
2025-06-23	82.7900	83.940000	82.0100	83.8000	+1.306%	123,285	+1.551%
2025-06-20	84.5400	84.540000	81.9500	82.7200	-1.898%	168,351	+2.877%
2025-06-18	84.7300	86.000000	83.4900	84.3200	-0.660%	123,355	+0.925%
2025-06-17	85.2100	86.240000	84.8100	84.8800	-1.394%	91,069	+0.259%
2025-06-16	87.2400	87.280000	85.0143	86.0800	-1.148%	119,612	-1.138%
2025-06-13	87.6200	89.135000	85.7275	87.0800	-1.169%	180,150	-2.274%
2025-06-12	86.0900	88.230000	84.9800	88.1100	+2.145%	118,426	-3.416%
2025-06-11	86.6100	86.960000	84.9600	86.2600	+0.653%	211,731	-1.345%
2025-06-10	87.2150	87.215000	84.9775	85.7000	+2.243%	203,708	-0.700%
2025-06-09	84.7000	85.380000	83.1750	83.8200	-0.463%	252,939	+1.527%
2025-06-06	83.3100	84.970000	82.1400	84.2100	+1.912%	138,843	+1.057%
2025-06-05	83.1800	83.180000	81.8000	82.6300	-0.506%	121,373	+2.989%
2025-06-04	83.8500	84.370000	82.7300	83.0500	-1.272%	117,297	+2.468%
2025-06-03	82.3100	85.210000	81.4500	84.1200	+2.573%	194,748	+1.165%
2025-06-02	85.4700	85.620000	81.7900	82.0100	-4.551%	187,293	+3.768%
2025-05-30	85.8300	86.380000	84.6800	85.9200	-0.023%	167,452	-0.954%
2025-05-29	85.0000	86.360000	84.8600	85.9400	+1.536%	125,701	-0.977%
2025-05-28	86.5700	86.760000	84.4400	84.6400	-2.432%	163,513	+0.543%
2025-05-27	85.7700	87.345000	84.1900	86.7500	+1.676%	147,218	-1.902%
2025-05-23	87.3100	87.310000	84.6700	85.3200	-3.045%	275,458	-0.258%
2025-05-22	86.8400	88.100000	85.9900	88.0000	+0.917%	180,053	-3.295%
2025-05-21	87.3600	87.900000	86.3550	87.2000	-1.436%	215,466	-2.408%
2025-05-20	87.1700	88.710000	86.9700	88.4700	+1.422%	151,722	-3.809%
2025-05-19	87.6600	88.365000	86.7900	87.2300	-0.627%	114,495	-2.442%
2025-05-16	87.9100	89.030000	87.2200	87.7800	-0.791%	224,978	-3.053%
2025-05-15	85.2600	88.610000	85.1400	88.4800	+3.497%	198,025	-3.820%
2025-05-14	85.4300	85.770000	83.4250	85.4900	-0.708%	232,128	-0.456%
2025-05-13	88.9200	89.500000	85.3200	86.1000	-2.723%	168,090	-1.161%
2025-05-12	87.5000	88.850000	85.8200	88.5100	+2.206%	202,351	-3.853%
2025-05-09	87.1900	87.650000	86.0100	86.6000	-0.961%	225,260	-1.732%
2025-05-08	84.4800	87.490000	84.0850	87.4400	+3.626%	187,053	-2.676%
2025-05-07	85.0500	85.320000	83.5150	84.3800	-0.095%	198,982	+0.853%
2025-05-06	81.0800	84.720000	80.7250	84.4600	+4.194%	252,300	+0.758%
2025-05-05	80.2200	81.170000	79.7500	81.0600	+1.503%	345,456	+4.984%
2025-05-02	85.2800	85.280000	79.1500	79.8600	-6.356%	452,639	+6.561%
2025-05-01	84.5500	85.800000	82.8700	85.2800	+0.377%	290,036	-0.211%
2025-04-30	84.2900	85.470000	83.4800	84.9600	+0.426%	241,211	+0.165%
2025-04-29	85.7300	86.175000	84.5393	84.6000	-1.318%	174,807	+0.591%
2025-04-28	85.6000	86.035000	84.2250	85.7300	+0.012%	103,181	-0.735%
2025-04-25	85.8000	85.800000	83.7600	85.7200	-0.151%	171,382	-0.723%
2025-04-24	84.8400	87.190000	83.3300	85.8500	+1.538%	178,612	-0.874%
2025-04-23	86.4700	86.470000	83.7300	84.5500	-0.716%	167,328	+0.651%
2025-04-22	83.9100	85.820000	82.7300	85.1600	+2.135%	219,737	-0.070%
2025-04-21	82.6000	83.511400	81.2957	83.3800	+0.482%	189,649	+2.063%
2025-04-17	82.5900	83.180000	81.5700	82.9800	+0.229%	231,015	+2.555%
2025-04-16	81.5300	83.832500	80.8300	82.7900	+2.412%	195,966	+2.790%
2025-04-15	82.2700	83.380000	80.0300	80.8400	-2.614%	285,346	+5.270%
2025-04-14	82.8700	83.790000	82.1800	83.0100	-0.120%	185,656	+2.518%
2025-04-11	82.5600	83.305000	80.3500	83.1100	+1.304%	166,625	+2.394%
2025-04-10	81.7900	82.940000	79.8400	82.0400	-1.442%	188,378	+3.730%
2025-04-09	79.1900	84.180000	77.7100	83.2400	+5.876%	338,333	+2.235%
2025-04-08	81.7300	82.800000	77.9400	78.6200	-3.876%	516,052	+8.242%
2025-04-07	82.6900	84.935000	79.8500	81.7900	-2.735%	289,196	+4.047%
2025-04-04	83.5300	85.765000	82.7050	84.0900	+0.119%	320,469	+1.201%
2025-04-03	85.4200	86.743400	82.6000	83.9900	-2.643%	269,896	+1.322%
2025-04-02	83.8400	88.770000	82.6050	86.2700	+2.216%	465,200	-1.356%
2025-04-01	85.0800	85.080000	82.7840	84.4000	-0.671%	203,718	+0.829%
2025-03-31	84.9600	86.750000	83.9400	84.9700	-1.393%	264,854	+0.153%
2025-03-28	85.5900	86.560000	85.0050	86.1700	+0.209%	175,698	-1.242%
2025-03-27	84.6900	87.280000	83.9050	85.9900	+1.956%	203,830	-1.035%
2025-03-26	84.2400	85.600000	83.3200	84.3400	+0.273%	177,610	+0.901%
2025-03-25	85.0300	86.290000	84.0600	84.1100	-0.872%	250,978	+1.177%
2025-03-24	84.4300	86.020000	83.1300	84.8500	+0.964%	191,686	+0.295%
2025-03-21	84.9600	85.385000	82.9100	84.0400	-0.931%	276,987	+1.261%
2025-03-20	87.0600	88.360000	84.7300	84.8300	-3.919%	171,002	+0.318%
2025-03-19	89.4900	91.840000	87.6400	88.2900	-1.682%	209,568	-3.613%
2025-03-18	86.7400	90.000000	85.5100	89.8000	+3.207%	230,577	-5.234%
2025-03-17	86.4900	88.640000	85.8600	87.0100	+1.339%	228,552	-2.195%
2025-03-14	87.4800	88.320000	85.4400	85.8600	-1.784%	179,759	-0.885%
2025-03-13	88.2900	90.800000	86.2550	87.4200	-0.727%	286,919	-2.654%
2025-03-12	87.8500	89.012500	84.4700	88.0600	+0.353%	852,384	-3.361%
2025-03-11	87.4900	88.770000	86.3200	87.7500	-0.284%	506,484	-3.020%
2025-03-10	84.4600	88.970000	84.4600	88.0000	+3.957%	450,625	-3.295%
2025-03-07	81.4300	86.390000	81.1967	84.6500	+4.313%	308,890	+0.532%
2025-03-06	81.3500	82.300000	79.1600	81.1500	-0.904%	187,258	+4.868%
2025-03-05	80.8400	84.060000	79.7700	81.8900	+1.274%	413,463	+3.920%
2025-03-04	76.8200	81.935000	76.8200	80.8600	+4.094%	519,432	+5.244%
2025-03-03	80.1800	80.270000	75.9100	77.6800	-1.993%	483,867	+9.552%
2025-02-28	83.8000	86.978900	77.0200	79.2600	-20.716%	1,452,337	+7.368%
2025-02-27	100.0700	102.050000	99.8900	99.9700	-0.873%	386,775	-14.874%
2025-02-26	102.2300	105.000000	100.6000	100.8500	-1.744%	228,931	-15.617%
2025-02-25	100.6600	104.330000	99.5600	102.6400	+2.313%	462,265	-17.089%
2025-02-24	100.7300	101.600000	99.9900	100.3200	+0.210%	259,402	-15.171%
2025-02-21	101.4100	101.410000	97.9200	100.1100	-0.388%	427,954	-14.994%
2025-02-20	101.9500	101.950000	99.7200	100.5000	-1.277%	618,596	-15.323%
2025-02-19	103.3800	106.989900	101.4400	101.8000	-2.191%	583,523	-16.405%
2025-02-18	107.3400	108.160000	103.3000	104.0800	-3.424%	323,400	-18.236%
2025-02-14	109.8200	110.360000	106.2600	107.7700	-1.867%	194,936	-21.036%
2025-02-13	109.3200	112.580000	106.0200	109.8200	+0.734%	484,285	-22.510%
2025-02-12	113.9900	114.350000	108.7200	109.0200	-5.204%	347,245	-21.941%
2025-02-11	114.3800	115.620000	113.0300	115.0050	+0.004%	296,297	-26.003%
2025-02-10	116.6300	116.690000	114.7200	115.0000	-1.092%	219,036	-26.000%
2025-02-07	115.7800	117.185000	115.4300	116.2700	+0.571%	296,326	-26.808%
2025-02-06	117.1500	117.475000	112.9850	115.6100	-1.382%	306,527	-26.390%
2025-02-05	117.7100	117.710000	115.7900	117.2300	+0.231%	177,262	-27.408%
2025-02-04	117.1800	117.930000	116.0301	116.9600	-0.662%	153,222	-27.240%
2025-02-03	115.9100	119.480000	114.9900	117.7400	+0.883%	206,229	-27.722%
2025-01-31	119.1100	119.280000	114.5200	116.7100	-2.620%	311,861	-27.084%
2025-01-30	119.1800	120.020000	115.5800	119.8500	+1.054%	342,767	-28.995%
2025-01-29	120.1900	121.710000	117.9300	118.6000	-1.870%	149,168	-28.246%
2025-01-28	125.4300	126.110000	120.5100	120.8600	-3.643%	198,287	-29.588%
2025-01-27	123.5000	126.955000	122.9900	125.4300	+1.637%	117,912	-32.153%
2025-01-24	125.6900	127.335000	122.9100	123.4100	-2.558%	192,161	-31.043%
2025-01-23	132.0000	133.080000	124.4900	126.6500	-4.645%	229,590	-32.807%
2025-01-22	133.0900	135.340000	131.8350	132.8200	-0.345%	222,457	-35.928%
2025-01-21	130.0000	133.760000	130.0000	133.2800	+2.967%	188,916	-36.149%
2025-01-17	130.3200	130.540000	128.4175	129.4400	+0.108%	124,757	-34.255%
2025-01-16	128.5000	130.520000	128.2550	129.3000	+0.116%	229,121	-34.184%
2025-01-15	129.3500	130.500000	126.9800	129.1500	+0.093%	264,552	-34.108%
2025-01-14	124.7200	129.855000	123.3400	129.0300	+3.249%	364,503	-34.046%
2025-01-13	119.2800	125.980000	119.2800	124.9700	+4.046%	201,471	-31.904%
2025-01-10	117.8700	123.280000	117.8700	120.1100	+0.814%	247,294	-29.148%
2025-01-08	115.5700	119.310000	115.1000	119.1400	+2.654%	140,145	-28.571%
2025-01-07	115.9800	117.370000	114.9900	116.0600	+0.616%	155,121	-26.676%
2025-01-06	118.9500	120.120000	115.0600	115.3500	-2.920%	139,832	-26.225%
2025-01-03	117.7000	119.210000	117.0867	118.8200	+0.763%	192,541	-28.379%
2025-01-02	120.1100	120.990000	116.6400	117.9200	-1.082%	163,392	-27.832%
2024-12-31	118.5500	119.230000	116.8800	119.2100	+0.948%	120,570	-28.613%
2024-12-30	118.1600	118.630000	116.6600	118.0900	-0.312%	126,994	-27.936%
2024-12-27	118.7400	119.220000	117.0750	118.4600	-0.579%	97,842	-28.161%
2024-12-26	117.5900	119.960000	117.1300	119.1500	+1.327%	185,275	-28.577%
2024-12-24	118.4100	119.399600	117.3200	117.5900	-1.102%	124,448	-27.630%
2024-12-23	120.0000	120.770000	117.6900	118.9000	-0.519%	183,200	-28.427%
2024-12-20	121.9500	123.040000	118.4200	119.5200	-2.615%	439,878	-28.799%
2024-12-19	122.9800	125.217800	121.0418	122.7300	+0.319%	211,938	-30.661%
2024-12-18	126.3500	126.350000	122.0000	122.3400	-3.212%	207,972	-30.440%
2024-12-17	125.0700	127.110000	125.0600	126.4000	+0.365%	130,699	-32.674%
2024-12-16	125.3200	127.000000	124.9900	125.9400	+0.527%	181,884	-32.428%
2024-12-13	126.7100	128.015000	124.7750	125.2800	-1.277%	249,499	-32.072%
2024-12-12	128.0800	128.520000	126.0100	126.9000	-1.076%	327,034	-32.939%
2024-12-11	131.6700	131.770000	128.1800	128.2800	-2.278%	131,750	-33.661%
2024-12-10	131.1100	132.120000	128.9101	131.2700	+0.359%	117,558	-35.172%
2024-12-09	132.6300	132.840000	129.6200	130.8000	-1.283%	146,800	-34.939%
2024-12-06	133.3300	134.520000	131.5400	132.5000	-0.376%	165,187	-35.774%
2024-12-05	134.3500	135.195000	131.6900	133.0000	-1.481%	137,387	-36.015%
2024-12-04	135.1500	136.540000	134.4550	135.0000	-0.281%	185,814	-36.963%
2024-12-03	135.3500	137.050000	133.4750	135.3800	+0.170%	213,148	-37.140%
2024-12-02	138.1100	139.540000	134.5500	135.1500	-2.468%	392,313	-37.033%
2024-11-29	136.7500	139.525000	136.7250	138.5700	+1.338%	167,687	-38.587%
2024-11-27	139.3500	140.790000	136.1800	136.7400	-1.760%	172,177	-37.765%
2024-11-26	136.8500	141.515000	136.4800	139.1900	+2.708%	265,504	-38.861%
2024-11-25	134.7800	136.710000	133.5900	135.5200	+0.916%	264,538	-37.205%
2024-11-22	134.5000	136.575000	133.7900	134.2900	-0.915%	210,865	-36.630%
2024-11-21	137.9100	138.550000	135.3000	135.5300	-0.696%	171,785	-37.209%
2024-11-20	133.8200	136.730000	133.1100	136.4800	+2.263%	227,023	-37.647%
2024-11-19	135.2700	139.010000	133.0000	133.4600	-1.338%	251,133	-36.236%
2024-11-18	136.8500	138.500000	132.5250	135.2700	-1.407%	309,553	-37.089%
2024-11-15	155.7900	155.790000	133.0200	137.2000	-11.478%	1,118,730	-37.974%
2024-11-14	167.0500	167.550000	154.7400	154.9900	-7.380%	360,630	-45.093%
2024-11-13	168.6200	173.110000	166.7800	167.3400	-0.683%	216,292	-49.145%
2024-11-12	170.9200	172.050000	168.0800	168.4900	-1.219%	151,695	-49.493%
2024-11-11	172.9100	174.900000	169.5450	170.5700	-0.623%	102,409	-50.108%
2024-11-08	169.9300	172.780000	169.0600	171.6400	+1.713%	201,279	-50.419%
2024-11-07	170.1400	173.798800	168.3600	168.7500	-0.624%	170,197	-49.570%
2024-11-06	178.9500	179.670000	168.4700	169.8100	-0.696%	286,324	-49.885%
2024-11-05	169.5100	173.750000	169.5100	171.0000	+0.879%	93,605	-50.234%
2024-11-04	170.4000	170.555000	167.7850	169.5100	+1.037%	115,582	-49.796%
2024-11-01	171.0500	171.050000	152.1000	167.7700	-0.486%	188,425	-49.276%
2024-10-31	171.0300	172.368300	168.2300	168.5900	-1.467%	92,942	-49.523%
2024-10-30	168.3900	173.590000	167.6200	171.1000	+1.027%	77,741	-50.263%
2024-10-29	172.0000	173.040000	168.3100	169.3600	-2.070%	131,145	-49.752%
2024-10-28	168.5200	173.020000	168.5200	172.9400	+2.873%	65,533	-50.792%
2024-10-25	167.9600	169.010600	166.2400	168.1100	+0.568%	80,422	-49.378%
2024-10-24	169.2500	169.410000	167.0500	167.1600	-1.508%	64,171	-49.091%
2024-10-23	168.5300	170.800000	168.5300	169.7200	+0.136%	33,990	-49.859%
2024-10-22	171.6400	172.900000	169.4900	169.4900	-1.396%	59,388	-49.791%
2024-10-21	173.0500	174.190000	170.6400	171.8900	-0.785%	68,861	-50.492%
2024-10-18	175.3200	178.180000	171.8100	173.2500	-1.028%	73,495	-50.880%
2024-10-17	176.5900	177.000000	173.2200	175.0500	-0.574%	68,178	-51.385%
2024-10-16	168.3200	177.010000	167.0300	176.0600	+4.798%	144,677	-51.664%
2024-10-15	167.6200	169.220000	167.5100	168.0000	-0.012%	138,506	-49.345%
2024-10-14	167.7600	169.250000	166.7700	168.0200	-0.202%	114,212	-49.351%
2024-10-11	168.6700	170.800000	168.0800	168.3600	+0.226%	91,217	-49.454%
2024-10-10	167.3500	168.325000	166.7800	167.9800	-0.385%	74,433	-49.339%
2024-10-09	168.1100	169.940000	167.5700	168.6300	+0.256%	38,520	-49.534%
2024-10-08	166.8000	168.430000	166.1000	168.2000	+1.362%	55,243	-49.405%
2024-10-07	165.4300	166.090000	164.3800	165.9400	-0.270%	47,785	-48.716%
2024-10-04	166.6400	167.140000	164.9900	166.3900	+0.885%	83,202	-48.855%
2024-10-03	164.0300	166.085000	163.7700	164.9300	+0.219%	49,037	-48.402%
2024-10-02	166.0000	167.320000	164.0500	164.5700	-1.094%	55,319	-48.289%
2024-10-01	166.0800	167.790000	165.2700	166.3900	-0.240%	62,684	-48.855%
2024-09-30	165.4200	167.470000	164.3200	166.7900	+0.652%	77,457	-48.978%
2024-09-27	165.0900	167.010000	164.7700	165.7100	+0.668%	77,198	-48.645%
2024-09-26	168.5400	168.540000	163.5100	164.6100	-1.620%	119,043	-48.302%
2024-09-25	169.1500	169.390000	167.3200	167.3200	-0.941%	70,818	-49.139%
2024-09-24	169.3200	169.700000	167.0901	168.9100	-0.336%	49,464	-49.618%
2024-09-23	168.1800	169.760000	168.1800	169.4800	+1.176%	52,005	-49.788%
2024-09-20	169.2100	169.785000	167.3000	167.5100	-0.446%	202,831	-49.197%
2024-09-19	166.5000	168.410000	163.8700	168.2600	+2.598%	86,172	-49.424%
2024-09-18	164.3200	167.260000	162.4000	164.0000	-0.461%	68,809	-48.110%
2024-09-17	170.1200	170.330000	164.4600	164.7600	-2.739%	100,080	-48.349%
2024-09-16	168.4800	170.470000	168.1000	169.4000	+0.935%	77,248	-49.764%
2024-09-13	166.4700	167.925000	166.1800	167.8300	+1.500%	77,018	-49.294%
2024-09-12	163.4700	165.510000	163.3100	165.3500	+1.741%	87,024	-48.533%
2024-09-11	162.1700	163.086200	159.2550	162.5200	-0.098%	69,014	-47.637%
2024-09-10	161.9400	163.220000	161.5500	162.6800	+0.544%	50,736	-47.689%
2024-09-09	159.5400	164.180000	159.5400	161.8000	+1.595%	91,341	-47.404%
2024-09-06	162.6400	162.640000	158.7300	159.2600	-2.174%	72,271	-46.565%
2024-09-05	162.7600	164.140000	160.0800	162.8000	0.000%	70,549	-47.727%
2024-09-04	163.4700	166.220000	161.1250	162.8000	-0.404%	63,894	-47.727%
2024-09-03	164.9000	167.910000	163.4300	163.4600	-1.388%	92,839	-47.938%
2024-08-30	163.7600	165.835000	163.1900	165.7600	+1.209%	63,783	-48.661%
2024-08-29	164.4300	165.630000	163.2700	163.7800	+0.288%	43,705	-48.040%
2024-08-28	162.9400	164.840000	162.6200	163.3100	+0.178%	146,366	-47.891%
2024-08-27	161.8300	163.615000	160.6300	163.0200	+0.363%	41,937	-47.798%
2024-08-26	163.3900	164.590000	162.3400	162.4300	-0.405%	73,577	-47.608%
2024-08-23	160.3700	163.100000	159.6900	163.0900	+2.193%	73,489	-47.820%
2024-08-22	159.9500	161.295000	157.4440	159.5900	-0.362%	40,389	-46.676%
2024-08-21	160.8900	161.190000	159.4400	160.1700	+0.188%	50,916	-46.869%
2024-08-20	160.4800	160.590000	159.2150	159.8700	-0.436%	37,572	-46.769%
2024-08-19	158.6800	160.930000	158.3301	160.5700	+1.076%	47,165	-47.001%
2024-08-16	158.5300	160.379000	158.1000	158.8600	+0.013%	34,327	-46.431%
2024-08-15	159.8000	160.300000	157.6725	158.8400	+0.443%	66,999	-46.424%
2024-08-14	157.4200	158.280000	155.6550	158.1400	+0.681%	74,052	-46.187%
2024-08-13	156.3300	157.661000	154.2300	157.0700	+1.349%	87,821	-45.820%
2024-08-12	155.8900	156.860000	154.3100	154.9800	-0.628%	42,780	-45.090%
2024-08-09	158.0100	158.220000	155.6400	155.9600	-1.179%	74,370	-45.435%
2024-08-08	155.9000	159.490000	155.6200	157.8200	+1.636%	95,976	-46.078%
2024-08-07	154.1900	157.570000	154.1900	155.2800	+1.160%	105,539	-45.196%
2024-08-06	152.1500	157.160000	152.1500	153.5000	+0.392%	82,352	-44.560%
2024-08-05	153.7800	154.080000	150.8700	152.9000	-4.682%	164,223	-44.343%
2024-08-02	149.7800	161.010000	143.2500	160.4100	+9.855%	226,523	-46.948%
2024-08-01	146.2800	147.045000	143.1200	146.0200	-0.734%	122,929	-41.720%
2024-07-31	147.2700	149.375000	144.7400	147.1000	+0.109%	124,743	-42.148%
2024-07-30	146.6700	148.840000	145.5000	146.9400	+1.066%	97,944	-42.085%
2024-07-29	143.9300	146.120000	143.2000	145.3900	+0.902%	71,356	-41.468%
2024-07-26	142.7300	144.399000	141.8100	144.0900	+2.380%	98,137	-40.940%
2024-07-25	140.7100	143.945000	140.0000	140.7400	+0.809%	95,766	-39.534%
2024-07-24	144.9500	145.350000	139.3150	139.6100	-3.790%	98,421	-39.044%
2024-07-23	142.2600	145.280000	142.2400	145.1100	+1.817%	74,988	-41.355%
2024-07-22	140.4300	142.815000	139.8300	142.5200	+1.434%	69,628	-40.289%
2024-07-19	141.2900	141.700000	138.8000	140.5050	+0.004%	96,028	-39.433%
2024-07-18	138.8000	141.675000	138.1300	140.5000	+0.623%	125,489	-39.431%
2024-07-17	138.7700	140.987000	138.3900	139.6300	+0.845%	320,623	-39.053%
2024-07-16	134.9500	138.770000	133.5200	138.4600	+3.607%	195,366	-38.538%
2024-07-15	132.5000	135.410000	132.0900	133.6400	+0.587%	269,744	-36.321%