ICFI
ICF International, Inc.
stockNASDAQ
At CloseOct 2, 2026 3:59:56 PM EDT
81.86USD-3.666%(-3.11)123,395
After-hoursOct 2, 2026 4:20:30 PM EDT
81.70USD-0.189%(-0.15)
ICFI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 85.20 | 85.83 | 81.80 | 81.86 | -3.660% | 123,395 | 0.000% | |
| 2026-10-01 | 84.40 | 86.79 | 84.07 | 84.97 | +2.213% | 184,467 | -3.660% | |
| 2026-09-30 | 83.50 | 84.09 | 82.67 | 83.13 | +0.012% | 161,964 | -1.528% | |
| 2026-09-29 | 82.23 | 84.07 | 82.15 | 83.12 | +0.145% | 299,634 | -1.516% | |
| 2026-09-28 | 83.17 | 83.41 | 81.96 | 83.00 | -0.670% | 140,503 | -1.373% | |
| 2026-09-25 | 82.61 | 84.00 | 82.11 | 83.56 | +0.675% | 235,310 | -2.034% | |
| 2026-09-24 | 84.04 | 84.04 | 82.26 | 83.00 | -0.813% | 146,541 | -1.373% | |
| 2026-09-23 | 83.71 | 84.53 | 83.20 | 83.68 | +0.120% | 107,052 | -2.175% | |
| 2026-09-22 | 84.75 | 84.75 | 82.66 | 83.58 | -0.618% | 263,632 | -2.058% | |
| 2026-09-21 | 85.20 | 85.94 | 84.00 | 84.10 | -1.303% | 164,985 | -2.663% | |
| 2026-09-18 | 86.68 | 87.00 | 84.92 | 85.21 | -1.696% | 304,476 | -3.931% | |
| 2026-09-17 | 87.75 | 89.83 | 86.17 | 86.68 | -0.892% | 147,777 | -5.561% | |
| 2026-09-16 | 88.42 | 89.49 | 87.04 | 87.46 | -1.520% | 280,350 | -6.403% | |
| 2026-09-15 | 87.46 | 90.01 | 86.40 | 88.81 | +0.589% | 279,677 | -7.826% | |
| 2026-09-14 | 87.23 | 88.38 | 86.80 | 88.29 | +2.723% | 126,210 | -7.283% | |
| 2026-09-11 | 86.07 | 86.92 | 84.75 | 85.95 | +0.233% | 147,618 | -4.759% | |
| 2026-09-10 | 86.29 | 87.10 | 85.60 | 85.75 | -0.511% | 106,404 | -4.536% | |
| 2026-09-09 | 87.25 | 87.29 | 85.98 | 86.19 | -1.215% | 215,207 | -5.024% | |
| 2026-09-08 | 86.83 | 87.36 | 83.45 | 87.25 | -0.852% | 165,985 | -6.178% | |
| 2026-09-04 | 87.83 | 89.55 | 87.40 | 88.00 | -2.222% | 218,049 | -6.977% | Div $0.140 |
| 2026-09-03 | 89.66 | 90.70 | 88.33 | 90.00 | +1.902% | 144,217 | -9.044% | |
| 2026-09-02 | 88.48 | 89.28 | 87.30 | 88.32 | -0.552% | 181,122 | -7.314% | |
| 2026-09-01 | 88.83 | 90.75 | 88.17 | 88.81 | -0.325% | 195,679 | -7.826% | |
| 2026-08-31 | 90.22 | 90.30 | 88.89 | 89.10 | -1.241% | 112,261 | -8.126% | |
| 2026-08-28 | 91.04 | 91.72 | 90.03 | 90.22 | +0.468% | 100,139 | -9.266% | |
| 2026-08-27 | 88.19 | 90.09 | 88.19 | 89.80 | +0.515% | 146,480 | -8.842% | |
| 2026-08-26 | 88.83 | 89.70 | 88.13 | 89.34 | +1.086% | 106,871 | -8.373% | |
| 2026-08-25 | 88.70 | 88.89 | 88.11 | 88.38 | -0.518% | 140,906 | -7.377% | |
| 2026-08-24 | 89.22 | 89.53 | 88.22 | 88.84 | -0.191% | 152,221 | -7.857% | |
| 2026-08-21 | 89.13 | 90.22 | 87.97 | 89.01 | -0.067% | 218,576 | -8.033% | |
| 2026-08-20 | 89.98 | 91.00 | 88.57 | 89.07 | -1.022% | 110,090 | -8.095% | |
| 2026-08-19 | 88.82 | 91.16 | 88.82 | 89.99 | +2.261% | 140,936 | -9.034% | |
| 2026-08-18 | 86.50 | 89.13 | 86.50 | 88.00 | +1.734% | 195,470 | -6.977% | |
| 2026-08-17 | 87.47 | 87.98 | 86.43 | 86.50 | -2.138% | 118,922 | -5.364% | |
| 2026-08-14 | 89.27 | 90.46 | 87.74 | 88.39 | -0.997% | 139,461 | -7.388% | |
| 2026-08-13 | 90.65 | 90.85 | 86.95 | 89.28 | -0.335% | 289,510 | -8.311% | |
| 2026-08-12 | 88.93 | 91.00 | 87.37 | 89.58 | -1.104% | 343,109 | -8.618% | |
| 2026-08-11 | 90.73 | 93.33 | 90.47 | 90.58 | -1.016% | 342,968 | -9.627% | |
| 2026-08-10 | 93.80 | 94.35 | 91.18 | 91.51 | -3.674% | 306,955 | -10.545% | |
| 2026-08-07 | 86.59 | 95.68 | 86.59 | 95.00 | +11.359% | 464,436 | -13.832% | |
| 2026-08-06 | 86.30 | 86.30 | 83.95 | 85.31 | +0.590% | 395,200 | -4.044% | |
| 2026-08-05 | 86.59 | 87.43 | 83.92 | 84.81 | -1.635% | 195,030 | -3.478% | |
| 2026-08-04 | 82.16 | 86.35 | 81.99 | 86.22 | +2.496% | 174,081 | -5.057% | |
| 2026-08-03 | 82.08 | 84.15 | 82.08 | 84.12 | +3.955% | 191,890 | -2.687% | |
| 2026-07-31 | 79.62 | 81.08 | 79.19 | 80.92 | +0.049% | 81,590 | +1.162% | |
| 2026-07-30 | 81.60 | 83.03 | 79.56 | 80.88 | -2.589% | 206,018 | +1.212% | |
| 2026-07-29 | 83.14 | 84.05 | 81.16 | 83.03 | -0.132% | 254,604 | -1.409% | |
| 2026-07-28 | 81.74 | 84.79 | 81.48 | 83.14 | +3.912% | 229,895 | -1.540% | |
| 2026-07-27 | 79.94 | 81.77 | 79.83 | 80.01 | +0.616% | 166,714 | +2.312% | |
| 2026-07-24 | 76.44 | 81.69 | 76.44 | 79.52 | +3.152% | 299,816 | +2.943% | |
| 2026-07-23 | 75.72 | 77.72 | 75.72 | 77.09 | +0.574% | 275,446 | +6.188% | |
| 2026-07-22 | 76.24 | 76.74 | 74.83 | 76.65 | +2.200% | 166,063 | +6.797% | |
| 2026-07-21 | 76.00 | 76.77 | 74.92 | 75.00 | -3.101% | 117,165 | +9.147% | |
| 2026-07-20 | 78.03 | 78.78 | 76.98 | 77.40 | -1.851% | 164,943 | +5.762% | |
| 2026-07-17 | 80.73 | 82.65 | 78.75 | 78.86 | -2.690% | 196,795 | +3.804% | |
| 2026-07-16 | 79.35 | 81.83 | 78.63 | 81.04 | +3.951% | 276,068 | +1.012% | |
| 2026-07-15 | 76.43 | 79.68 | 75.96 | 77.96 | +2.109% | 338,383 | +5.003% | |
| 2026-07-14 | 77.66 | 77.66 | 75.70 | 76.35 | -3.513% | 311,792 | +7.217% | |
| 2026-07-13 | 77.56 | 80.43 | 77.53 | 79.13 | +2.994% | 401,007 | +3.450% | |
| 2026-07-10 | 76.90 | 78.15 | 75.77 | 76.83 | +0.642% | 147,857 | +6.547% | |
| 2026-07-09 | 76.54 | 76.73 | 74.22 | 76.34 | -1.548% | 211,432 | +7.231% | |
| 2026-07-08 | 76.41 | 80.65 | 76.16 | 77.54 | +0.727% | 364,093 | +5.571% | |
| 2026-07-07 | 76.29 | 77.89 | 75.85 | 76.98 | +2.846% | 310,222 | +6.339% | |
| 2026-07-06 | 74.51 | 75.47 | 72.31 | 74.85 | -0.187% | 163,395 | +9.365% | |
| 2026-07-02 | 72.40 | 75.00 | 72.37 | 74.99 | +3.506% | 576,740 | +9.161% | |
| 2026-07-01 | 73.50 | 74.38 | 72.23 | 72.45 | -0.563% | 205,194 | +12.988% | |
| 2026-06-30 | 74.00 | 75.00 | 72.50 | 72.86 | -2.188% | 256,778 | +12.352% | |
| 2026-06-29 | 71.62 | 74.67 | 69.94 | 74.49 | +4.167% | 380,810 | +9.894% | |
| 2026-06-26 | 66.79 | 72.20 | 66.79 | 71.51 | +9.830% | 535,136 | +14.474% | |
| 2026-06-25 | 67.59 | 69.13 | 64.95 | 65.11 | -4.095% | 260,888 | +25.726% | |
| 2026-06-24 | 67.50 | 69.57 | 67.50 | 67.89 | +0.414% | 267,865 | +20.577% | |
| 2026-06-23 | 65.39 | 67.70 | 64.41 | 67.61 | +4.757% | 264,964 | +21.077% | |
| 2026-06-22 | 66.44 | 66.58 | 63.00 | 64.54 | -2.962% | 317,989 | +26.836% | |
| 2026-06-18 | 72.20 | 72.20 | 66.00 | 66.51 | -7.881% | 443,760 | +23.079% | |
| 2026-06-17 | 72.39 | 73.88 | 71.90 | 72.20 | -0.756% | 348,424 | +13.380% | |
| 2026-06-16 | 72.20 | 73.75 | 72.20 | 72.75 | +0.832% | 254,038 | +12.522% | |
| 2026-06-15 | 72.51 | 73.42 | 70.85 | 72.15 | -0.838% | 300,491 | +13.458% | |
| 2026-06-12 | 71.74 | 73.94 | 71.46 | 72.76 | +0.372% | 166,041 | +12.507% | |
| 2026-06-11 | 71.80 | 73.12 | 70.94 | 72.49 | +1.257% | 244,180 | +12.926% | |
| 2026-06-10 | 71.94 | 72.78 | 70.91 | 71.59 | +0.266% | 256,569 | +14.346% | |
| 2026-06-09 | 70.50 | 72.25 | 70.50 | 71.40 | +0.876% | 196,064 | +14.650% | |
| 2026-06-08 | 69.55 | 70.99 | 69.28 | 70.78 | +1.288% | 168,774 | +15.654% | |
| 2026-06-05 | 69.37 | 70.53 | 68.89 | 69.88 | +1.570% | 186,440 | +17.144% | Div $0.140 |
| 2026-06-04 | 69.52 | 70.95 | 68.34 | 68.80 | +0.688% | 274,127 | +18.983% | |
| 2026-06-03 | 69.05 | 71.50 | 67.17 | 68.33 | -1.895% | 217,627 | +19.801% | |
| 2026-06-02 | 69.76 | 70.14 | 68.14 | 69.65 | -1.749% | 206,441 | +17.531% | |
| 2026-06-01 | 68.84 | 71.70 | 68.83 | 70.89 | +2.978% | 243,045 | +15.475% | |
| 2026-05-29 | 69.21 | 70.22 | 68.27 | 68.84 | -0.606% | 258,849 | +18.913% | |
| 2026-05-28 | 68.02 | 70.15 | 67.66 | 69.26 | +1.391% | 255,174 | +18.192% | |
| 2026-05-27 | 67.90 | 69.12 | 67.17 | 68.31 | +0.176% | 256,680 | +19.836% | |
| 2026-05-26 | 68.17 | 68.81 | 67.72 | 68.19 | -1.074% | 192,197 | +20.047% | |
| 2026-05-22 | 68.17 | 70.00 | 68.06 | 68.93 | +1.323% | 232,392 | +18.758% | |
| 2026-05-21 | 67.57 | 69.41 | 65.68 | 68.03 | -0.730% | 284,633 | +20.329% | |
| 2026-05-20 | 66.12 | 68.74 | 64.89 | 68.53 | +2.960% | 474,168 | +19.451% | |
| 2026-05-19 | 66.27 | 67.95 | 65.00 | 66.56 | +3.146% | 550,829 | +22.987% | |
| 2026-05-18 | 61.23 | 65.00 | 61.20 | 64.53 | +5.579% | 329,027 | +26.856% | |
| 2026-05-15 | 61.49 | 62.11 | 60.20 | 61.12 | +0.427% | 254,472 | +33.933% | |
| 2026-05-14 | 60.16 | 61.62 | 59.01 | 60.86 | +1.603% | 356,948 | +34.505% | |
| 2026-05-13 | 64.26 | 64.47 | 58.83 | 59.90 | -6.930% | 520,512 | +36.661% | |
| 2026-05-12 | 67.39 | 68.01 | 64.25 | 64.36 | -4.326% | 465,675 | +27.191% | |
| 2026-05-11 | 70.33 | 72.00 | 66.22 | 67.27 | -3.362% | 499,510 | +21.689% | |
| 2026-05-08 | 74.50 | 75.30 | 66.64 | 69.61 | -6.564% | 870,181 | +17.598% | |
| 2026-05-07 | 73.46 | 75.68 | 73.20 | 74.50 | +1.250% | 527,810 | +9.879% | |
| 2026-05-06 | 74.30 | 74.40 | 71.59 | 73.58 | -1.275% | 515,165 | +11.253% | |
| 2026-05-05 | 73.40 | 75.17 | 72.46 | 74.53 | +1.512% | 437,488 | +9.835% | |
| 2026-05-04 | 72.74 | 74.60 | 72.30 | 73.42 | +0.082% | 540,251 | +11.496% | |
| 2026-05-01 | 72.41 | 74.10 | 71.08 | 73.36 | +2.372% | 478,339 | +11.587% | |
| 2026-04-30 | 68.56 | 71.78 | 68.17 | 71.66 | +4.506% | 570,700 | +14.234% | |
| 2026-04-29 | 67.37 | 69.24 | 67.16 | 68.57 | +1.600% | 828,222 | +19.382% | |
| 2026-04-28 | 66.88 | 67.95 | 65.24 | 67.49 | +1.918% | 710,958 | +21.292% | |
| 2026-04-27 | 67.89 | 69.45 | 65.86 | 66.22 | -1.853% | 571,414 | +23.618% | |
| 2026-04-24 | 66.77 | 68.12 | 65.87 | 67.47 | +0.777% | 994,692 | +21.328% | |
| 2026-04-23 | 68.26 | 69.00 | 64.52 | 66.95 | -2.320% | 405,096 | +22.270% | |
| 2026-04-22 | 69.02 | 69.99 | 67.82 | 68.54 | -0.102% | 381,071 | +19.434% | |
| 2026-04-21 | 68.88 | 69.77 | 68.12 | 68.61 | +0.616% | 522,878 | +19.312% | |
| 2026-04-20 | 70.53 | 73.26 | 67.86 | 68.19 | -3.318% | 450,491 | +20.047% | |
| 2026-04-17 | 73.73 | 74.37 | 70.20 | 70.53 | -3.264% | 338,683 | +16.064% | |
| 2026-04-16 | 73.06 | 74.19 | 72.32 | 72.91 | -0.205% | 171,425 | +12.275% | |
| 2026-04-15 | 70.15 | 73.26 | 69.71 | 73.06 | +4.030% | 302,612 | +12.045% | |
| 2026-04-14 | 69.83 | 71.41 | 68.79 | 70.23 | +0.214% | 188,493 | +16.560% | |
| 2026-04-13 | 67.27 | 70.47 | 66.83 | 70.08 | +3.745% | 209,455 | +16.809% | |
| 2026-04-10 | 68.73 | 68.73 | 67.28 | 67.55 | -2.045% | 219,901 | +21.184% | |
| 2026-04-09 | 69.20 | 69.27 | 67.78 | 68.96 | -0.347% | 250,509 | +18.706% | |
| 2026-04-08 | 69.75 | 70.00 | 68.26 | 69.20 | +2.412% | 380,126 | +18.295% | |
| 2026-04-07 | 67.59 | 68.10 | 66.01 | 67.57 | -0.118% | 261,635 | +21.148% | |
| 2026-04-06 | 67.34 | 68.11 | 66.93 | 67.65 | +0.820% | 132,627 | +21.005% | |
| 2026-04-02 | 65.04 | 67.12 | 64.69 | 67.10 | +2.474% | 350,987 | +21.997% | |
| 2026-04-01 | 65.29 | 66.55 | 64.78 | 65.48 | +0.291% | 359,763 | +25.015% | |
| 2026-03-31 | 66.14 | 67.61 | 64.89 | 65.29 | -0.760% | 222,698 | +25.379% | |
| 2026-03-30 | 65.08 | 65.95 | 64.79 | 65.79 | +1.575% | 624,943 | +24.426% | |
| 2026-03-27 | 65.25 | 65.30 | 64.34 | 64.77 | -1.535% | 443,212 | +26.386% | Div $0.140 |
| 2026-03-26 | 66.08 | 66.91 | 65.00 | 65.78 | -0.574% | 499,747 | +24.445% | |
| 2026-03-25 | 69.43 | 70.50 | 65.13 | 66.16 | -3.851% | 494,871 | +23.730% | |
| 2026-03-24 | 67.97 | 69.01 | 66.71 | 68.81 | -0.073% | 263,446 | +18.965% | |
| 2026-03-23 | 67.26 | 71.07 | 66.64 | 68.86 | +4.508% | 396,444 | +18.879% | |
| 2026-03-20 | 66.43 | 66.60 | 65.00 | 65.89 | -0.723% | 246,123 | +24.237% | |
| 2026-03-19 | 66.07 | 67.69 | 65.98 | 66.37 | -0.090% | 243,876 | +23.339% | |
| 2026-03-18 | 67.01 | 67.88 | 65.82 | 66.43 | -1.789% | 328,465 | +23.227% | |
| 2026-03-17 | 69.04 | 69.95 | 67.49 | 67.64 | -1.053% | 342,280 | +21.023% | |
| 2026-03-16 | 69.66 | 71.91 | 67.28 | 68.36 | -2.077% | 363,015 | +19.748% | |
| 2026-03-13 | 70.25 | 70.68 | 68.44 | 69.81 | -0.626% | 350,562 | +17.261% | |
| 2026-03-12 | 71.35 | 73.57 | 70.08 | 70.25 | -2.091% | 393,861 | +16.527% | |
| 2026-03-11 | 72.61 | 73.05 | 71.43 | 71.75 | -1.469% | 296,691 | +14.091% | |
| 2026-03-10 | 74.71 | 75.24 | 71.04 | 72.82 | -3.358% | 323,037 | +12.414% | |
| 2026-03-09 | 75.95 | 76.05 | 73.01 | 75.35 | -0.790% | 182,775 | +8.640% | |
| 2026-03-06 | 74.23 | 76.10 | 72.63 | 75.95 | +1.402% | 349,494 | +7.781% | |
| 2026-03-05 | 75.24 | 76.49 | 73.99 | 74.90 | -0.939% | 215,117 | +9.292% | |
| 2026-03-04 | 77.84 | 77.92 | 75.49 | 75.61 | -2.502% | 227,229 | +8.266% | |
| 2026-03-03 | 76.30 | 78.14 | 74.92 | 77.55 | -0.347% | 175,238 | +5.558% | |
| 2026-03-02 | 82.92 | 82.92 | 77.61 | 77.82 | -6.388% | 259,376 | +5.191% | |
| 2026-02-27 | 78.40 | 83.50 | 75.55 | 83.13 | +4.277% | 398,739 | -1.528% | |
| 2026-02-26 | 75.96 | 79.76 | 74.64 | 79.72 | +6.067% | 312,992 | +2.684% | |
| 2026-02-25 | 76.07 | 76.07 | 72.84 | 75.16 | +0.013% | 239,481 | +8.914% | |
| 2026-02-24 | 76.71 | 76.73 | 74.89 | 75.15 | -0.569% | 208,530 | +8.929% | |
| 2026-02-23 | 78.78 | 79.48 | 75.47 | 75.58 | -4.341% | 106,301 | +8.309% | |
| 2026-02-20 | 78.74 | 80.15 | 76.53 | 79.01 | +0.343% | 147,437 | +3.607% | |
| 2026-02-19 | 77.96 | 79.10 | 77.29 | 78.74 | +0.845% | 131,056 | +3.962% | |
| 2026-02-18 | 76.08 | 78.52 | 75.98 | 78.08 | +2.818% | 107,670 | +4.841% | |
| 2026-02-17 | 77.46 | 78.22 | 75.78 | 75.94 | -1.389% | 136,556 | +7.796% | |
| 2026-02-13 | 76.28 | 77.60 | 75.55 | 77.01 | +1.865% | 216,666 | +6.298% | |
| 2026-02-12 | 78.29 | 79.70 | 75.13 | 75.60 | -3.596% | 194,685 | +8.280% | |
| 2026-02-11 | 87.84 | 87.84 | 78.03 | 78.42 | -10.038% | 196,870 | +4.387% | |
| 2026-02-10 | 86.23 | 87.67 | 85.31 | 87.17 | +0.950% | 122,427 | -6.092% | |
| 2026-02-09 | 87.55 | 88.78 | 85.45 | 86.35 | -0.827% | 156,944 | -5.200% | |
| 2026-02-06 | 88.77 | 89.25 | 86.53 | 87.07 | -1.438% | 186,472 | -5.984% | |
| 2026-02-05 | 90.98 | 91.20 | 87.93 | 88.34 | -2.731% | 109,043 | -7.335% | |
| 2026-02-04 | 90.74 | 91.67 | 89.10 | 90.82 | +1.260% | 95,795 | -9.866% | |
| 2026-02-03 | 93.47 | 93.88 | 88.05 | 89.69 | -4.351% | 121,262 | -8.730% | |
| 2026-02-02 | 92.70 | 94.39 | 91.82 | 93.77 | +0.558% | 104,765 | -12.701% | |
| 2026-01-30 | 90.97 | 93.34 | 90.14 | 93.25 | +2.439% | 123,933 | -12.214% | |
| 2026-01-29 | 92.92 | 93.90 | 89.98 | 91.03 | -1.493% | 122,653 | -10.074% | |
| 2026-01-28 | 93.86 | 95.20 | 91.44 | 92.41 | -1.187% | 107,701 | -11.417% | |
| 2026-01-27 | 94.76 | 94.76 | 93.40 | 93.52 | -1.319% | 75,875 | -12.468% | |
| 2026-01-26 | 96.23 | 96.62 | 90.79 | 94.77 | -2.379% | 138,610 | -13.622% | |
| 2026-01-23 | 96.07 | 98.03 | 95.76 | 97.08 | +1.167% | 189,338 | -15.678% | |
| 2026-01-22 | 95.84 | 97.53 | 95.56 | 95.96 | +0.125% | 187,784 | -14.694% | |
| 2026-01-21 | 94.68 | 96.52 | 94.68 | 95.84 | +1.386% | 141,137 | -14.587% | |
| 2026-01-20 | 95.49 | 96.57 | 94.36 | 94.53 | -2.173% | 144,976 | -13.403% | |
| 2026-01-16 | 97.72 | 97.96 | 95.40 | 96.63 | -0.299% | 110,581 | -15.285% | |
| 2026-01-15 | 94.75 | 97.80 | 89.63 | 96.92 | +2.247% | 153,514 | -15.539% | |
| 2026-01-14 | 93.70 | 95.33 | 91.33 | 94.79 | +1.870% | 142,099 | -13.641% | |
| 2026-01-13 | 94.20 | 94.37 | 92.82 | 93.05 | -0.651% | 82,759 | -12.026% | |
| 2026-01-12 | 93.31 | 94.99 | 90.95 | 93.66 | -0.234% | 121,957 | -12.599% | |
| 2026-01-09 | 92.63 | 93.90 | 91.34 | 93.88 | +1.558% | 116,345 | -12.804% | |
| 2026-01-08 | 87.27 | 93.05 | 87.27 | 92.44 | +5.321% | 222,885 | -11.445% | |
| 2026-01-07 | 88.74 | 89.42 | 86.21 | 87.77 | -1.071% | 161,178 | -6.734% | |
| 2026-01-06 | 88.12 | 89.29 | 87.27 | 88.72 | 0.000% | 114,017 | -7.732% | |
| 2026-01-05 | 85.31 | 89.65 | 84.96 | 88.72 | +3.997% | 88,465 | -7.732% | |
| 2026-01-02 | 85.30 | 85.71 | 84.33 | 85.31 | +0.012% | 92,262 | -4.044% | |
| 2025-12-31 | 86.59 | 86.75 | 85.14 | 85.30 | -1.376% | 70,907 | -4.033% | |
| 2025-12-30 | 87.92 | 89.11 | 86.43 | 86.49 | -2.348% | 96,299 | -5.353% | |
| 2025-12-29 | 86.29 | 88.99 | 85.63 | 88.57 | +2.773% | 242,992 | -7.576% | |
| 2025-12-26 | 86.58 | 86.65 | 85.55 | 86.18 | -0.347% | 72,575 | -5.013% | |
| 2025-12-24 | 85.42 | 86.94 | 85.05 | 86.48 | +1.075% | 44,165 | -5.342% | |
| 2025-12-23 | 85.52 | 86.05 | 84.24 | 85.56 | -0.117% | 112,353 | -4.324% | |
| 2025-12-22 | 85.57 | 87.24 | 85.45 | 85.66 | +0.246% | 108,145 | -4.436% | |
| 2025-12-19 | 85.58 | 87.08 | 84.52 | 85.45 | -0.478% | 147,279 | -4.201% | |
| 2025-12-18 | 86.77 | 88.58 | 85.24 | 85.86 | -0.694% | 161,604 | -4.659% | |
| 2025-12-17 | 87.32 | 88.47 | 86.17 | 86.46 | -1.391% | 167,032 | -5.320% | |
| 2025-12-16 | 87.20 | 88.25 | 85.35 | 87.68 | +1.119% | 226,877 | -6.638% | |
| 2025-12-15 | 87.15 | 87.94 | 85.51 | 86.71 | -0.425% | 121,918 | -5.593% | |
| 2025-12-12 | 89.77 | 89.91 | 86.84 | 87.08 | -2.267% | 166,642 | -5.994% | |
| 2025-12-11 | 86.93 | 89.19 | 86.11 | 89.10 | +2.970% | 199,753 | -8.126% | |
| 2025-12-10 | 83.00 | 86.89 | 82.48 | 86.53 | +4.065% | 241,641 | -5.397% | |
| 2025-12-09 | 82.47 | 83.65 | 81.40 | 83.15 | +0.800% | 155,188 | -1.551% | |
| 2025-12-08 | 84.83 | 85.98 | 82.19 | 82.49 | -3.021% | 195,643 | -0.764% | |
| 2025-12-05 | 84.61 | 85.20 | 83.37 | 85.06 | -0.363% | 128,867 | -3.762% | Div $0.140 |
| 2025-12-04 | 84.01 | 86.85 | 84.01 | 85.37 | +2.105% | 184,305 | -4.112% | |
| 2025-12-03 | 81.18 | 83.65 | 81.15 | 83.61 | +2.451% | 135,059 | -2.093% | |
| 2025-12-02 | 79.73 | 82.90 | 78.78 | 81.61 | +4.803% | 232,482 | +0.306% | |
| 2025-12-01 | 77.83 | 78.87 | 76.79 | 77.87 | -0.218% | 150,171 | +5.124% | |
| 2025-11-28 | 78.82 | 79.18 | 77.80 | 78.04 | -1.190% | 104,561 | +4.895% | |
| 2025-11-26 | 78.24 | 79.23 | 77.84 | 78.98 | +0.701% | 141,397 | +3.646% | |
| 2025-11-25 | 77.27 | 79.39 | 77.11 | 78.43 | +2.296% | 181,013 | +4.373% | |
| 2025-11-24 | 77.95 | 78.00 | 75.75 | 76.67 | -1.730% | 146,980 | +6.769% | |
| 2025-11-21 | 76.61 | 78.74 | 76.45 | 78.02 | +2.000% | 139,624 | +4.922% | |
| 2025-11-20 | 76.80 | 77.58 | 75.55 | 76.49 | +0.013% | 195,982 | +7.021% | |
| 2025-11-19 | 76.78 | 78.87 | 75.99 | 76.48 | -0.933% | 176,369 | +7.035% | |
| 2025-11-18 | 77.05 | 78.53 | 76.21 | 77.20 | +0.718% | 181,480 | +6.036% | |
| 2025-11-17 | 77.91 | 78.14 | 76.52 | 76.65 | -1.794% | 166,096 | +6.797% | |
| 2025-11-14 | 77.71 | 79.18 | 76.62 | 78.05 | -1.502% | 205,594 | +4.881% | |
| 2025-11-13 | 79.22 | 80.81 | 78.72 | 79.24 | +0.495% | 157,890 | +3.306% | |
| 2025-11-12 | 80.15 | 81.20 | 78.54 | 78.85 | -1.659% | 122,406 | +3.817% | |
| 2025-11-11 | 83.71 | 83.86 | 78.50 | 80.18 | -3.560% | 163,481 | +2.095% | |
| 2025-11-10 | 81.91 | 84.20 | 81.15 | 83.14 | +1.626% | 263,331 | -1.540% | |
| 2025-11-07 | 81.59 | 82.27 | 80.19 | 81.81 | +0.430% | 214,021 | +0.061% | |
| 2025-11-06 | 82.84 | 82.93 | 80.42 | 81.46 | -2.080% | 270,215 | +0.491% | |
| 2025-11-05 | 80.87 | 83.61 | 80.56 | 83.19 | +3.137% | 234,505 | -1.599% | |
| 2025-11-04 | 79.11 | 82.33 | 79.00 | 80.66 | +2.153% | 282,354 | +1.488% | |
| 2025-11-03 | 80.48 | 81.02 | 78.79 | 78.96 | -1.644% | 190,887 | +3.673% | |
| 2025-10-31 | 77.47 | 81.61 | 72.03 | 80.28 | -6.061% | 501,124 | +1.968% | |
| 2025-10-30 | 84.79 | 86.46 | 84.68 | 85.46 | -0.152% | 199,171 | -4.212% | |
| 2025-10-29 | 87.41 | 88.68 | 85.00 | 85.59 | -2.888% | 229,566 | -4.358% | |
| 2025-10-28 | 87.19 | 89.41 | 86.62 | 88.14 | +0.222% | 332,192 | -7.120% | |
| 2025-10-27 | 90.06 | 90.06 | 87.66 | 87.94 | -2.408% | 178,562 | -6.914% | |
| 2025-10-24 | 91.23 | 91.23 | 86.49 | 90.11 | -0.804% | 241,439 | -9.155% | |
| 2025-10-23 | 89.87 | 91.42 | 89.59 | 90.84 | +1.429% | 81,048 | -9.886% | |
| 2025-10-22 | 90.97 | 91.61 | 89.32 | 89.56 | -1.787% | 122,059 | -8.598% | |
| 2025-10-21 | 90.69 | 91.28 | 89.77 | 91.19 | +0.518% | 80,045 | -10.231% | |
| 2025-10-20 | 88.17 | 91.08 | 88.17 | 90.72 | +2.892% | 112,553 | -9.766% | |
| 2025-10-17 | 86.31 | 88.24 | 85.75 | 88.17 | +1.872% | 149,705 | -7.157% | |
| 2025-10-16 | 86.81 | 87.31 | 85.49 | 86.55 | +0.255% | 189,029 | -5.419% | |
| 2025-10-15 | 86.58 | 88.55 | 85.31 | 86.33 | -0.438% | 151,019 | -5.178% | |
| 2025-10-14 | 86.59 | 87.65 | 85.42 | 86.71 | -0.161% | 260,291 | -5.593% | |
| 2025-10-13 | 86.80 | 87.86 | 85.71 | 86.85 | +0.358% | 177,678 | -5.746% | |
| 2025-10-10 | 88.70 | 89.30 | 86.19 | 86.54 | -1.993% | 225,029 | -5.408% | |
| 2025-10-09 | 92.37 | 92.50 | 87.51 | 88.30 | -4.644% | 195,538 | -7.293% | |
| 2025-10-08 | 93.05 | 93.22 | 91.83 | 92.60 | +0.162% | 100,569 | -11.598% | |
| 2025-10-07 | 94.71 | 94.96 | 92.20 | 92.45 | -2.262% | 154,025 | -11.455% | |
| 2025-10-06 | 94.24 | 95.28 | 93.78 | 94.59 | +0.473% | 108,077 | -13.458% | |
| 2025-10-03 | 94.16 | 95.66 | 94.01 | 94.14 | +0.197% | 155,080 | -13.049% | |
| 2025-10-02 | 94.39 | 94.89 | 92.69 | 93.96 | -0.561% | 102,733 | -12.878% | |
| 2025-10-01 | 92.92 | 94.68 | 91.85 | 94.49 | +1.821% | 104,829 | -13.366% | |
| 2025-09-30 | 92.75 | 94.02 | 92.42 | 92.80 | -0.322% | 162,188 | -11.789% | |
| 2025-09-29 | 93.22 | 94.27 | 91.84 | 93.10 | +0.064% | 188,317 | -12.073% | |
| 2025-09-26 | 92.71 | 93.29 | 91.60 | 93.04 | +0.922% | 108,439 | -12.016% | |
| 2025-09-25 | 94.60 | 95.63 | 90.56 | 92.19 | -2.804% | 163,682 | -11.205% | |
| 2025-09-24 | 94.33 | 95.74 | 93.67 | 94.85 | +0.765% | 118,237 | -13.695% | |
| 2025-09-23 | 96.60 | 97.63 | 93.47 | 94.13 | -1.948% | 293,865 | -13.035% | |
| 2025-09-22 | 95.38 | 96.36 | 94.00 | 96.00 | +0.851% | 252,913 | -14.729% | |
| 2025-09-19 | 97.92 | 98.68 | 95.00 | 95.19 | -2.639% | 224,123 | -14.004% | |
| 2025-09-18 | 96.81 | 98.49 | 96.34 | 97.77 | +1.201% | 137,789 | -16.273% | |
| 2025-09-17 | 100.19 | 101.50 | 96.48 | 96.61 | -3.947% | 185,139 | -15.268% | |
| 2025-09-16 | 99.70 | 101.01 | 99.05 | 100.58 | +0.883% | 254,186 | -18.612% | |
| 2025-09-15 | 99.01 | 101.09 | 98.22 | 99.70 | +0.393% | 336,676 | -17.894% | |
| 2025-09-12 | 98.99 | 100.01 | 97.84 | 99.31 | +0.455% | 164,915 | -17.571% | |
| 2025-09-11 | 95.96 | 99.10 | 95.06 | 98.86 | +3.022% | 129,392 | -17.196% | |
| 2025-09-10 | 95.93 | 96.67 | 94.12 | 95.96 | -0.281% | 250,854 | -14.694% | |
| 2025-09-09 | 95.50 | 96.83 | 94.42 | 96.23 | +0.764% | 141,897 | -14.933% | |
| 2025-09-08 | 95.07 | 95.68 | 93.48 | 95.50 | +0.305% | 122,223 | -14.283% | |
| 2025-09-05 | 94.39 | 96.04 | 93.37 | 95.21 | +0.944% | 116,774 | -14.022% | Div $0.140 |
| 2025-09-04 | 95.74 | 97.48 | 92.94 | 94.32 | -1.924% | 113,887 | -13.210% | |
| 2025-09-03 | 99.26 | 100.95 | 95.40 | 96.17 | -3.637% | 238,914 | -14.880% | |
| 2025-09-02 | 97.81 | 100.07 | 97.50 | 99.80 | +1.609% | 145,183 | -17.976% | |
| 2025-08-29 | 98.87 | 99.59 | 97.86 | 98.22 | -0.244% | 72,877 | -16.656% | |
| 2025-08-28 | 99.85 | 99.92 | 96.43 | 98.46 | -1.392% | 112,805 | -16.860% | |
| 2025-08-27 | 98.52 | 100.08 | 98.52 | 99.85 | +0.920% | 101,226 | -18.017% | |
| 2025-08-26 | 99.78 | 99.78 | 97.89 | 98.94 | +0.213% | 105,848 | -17.263% | |
| 2025-08-25 | 100.14 | 100.68 | 97.89 | 98.73 | -1.408% | 122,893 | -17.087% | |
| 2025-08-22 | 98.75 | 101.70 | 98.13 | 100.14 | +2.080% | 138,863 | -18.254% | |
| 2025-08-21 | 97.33 | 98.84 | 97.11 | 98.10 | +0.338% | 132,022 | -16.555% | |
| 2025-08-20 | 98.95 | 99.77 | 97.08 | 97.77 | -1.193% | 128,049 | -16.273% | |
| 2025-08-19 | 98.66 | 99.92 | 98.25 | 98.95 | +0.764% | 182,901 | -17.271% | |
| 2025-08-18 | 98.00 | 99.23 | 97.63 | 98.20 | -0.203% | 181,473 | -16.640% | |
| 2025-08-15 | 99.00 | 101.34 | 97.74 | 98.40 | -0.102% | 329,996 | -16.809% | |
| 2025-08-14 | 98.44 | 98.99 | 97.11 | 98.50 | -1.164% | 216,890 | -16.893% | |
| 2025-08-13 | 95.72 | 99.98 | 94.99 | 99.66 | +4.214% | 272,120 | -17.861% | |
| 2025-08-12 | 94.14 | 96.22 | 93.21 | 95.63 | +1.303% | 217,265 | -14.399% | |
| 2025-08-11 | 95.11 | 95.92 | 93.36 | 94.40 | -0.464% | 215,794 | -13.284% | |
| 2025-08-08 | 92.08 | 95.29 | 91.89 | 94.84 | +2.785% | 310,920 | -13.686% | |
| 2025-08-07 | 91.10 | 94.50 | 89.98 | 92.27 | +1.787% | 304,478 | -11.282% | |
| 2025-08-06 | 91.03 | 91.81 | 88.85 | 90.65 | +0.288% | 286,303 | -9.697% | |
| 2025-08-05 | 89.67 | 91.36 | 89.63 | 90.39 | +0.467% | 184,899 | -9.437% | |
| 2025-08-04 | 87.55 | 90.64 | 87.01 | 89.97 | +1.718% | 238,709 | -9.014% | |
| 2025-08-01 | 89.99 | 94.00 | 85.00 | 88.45 | +5.436% | 602,772 | -7.451% | |
| 2025-07-31 | 81.95 | 85.94 | 81.95 | 83.89 | +1.341% | 242,383 | -2.420% | |
| 2025-07-30 | 83.33 | 84.09 | 82.09 | 82.78 | -1.016% | 98,290 | -1.111% | |
| 2025-07-29 | 84.89 | 84.89 | 83.26 | 83.63 | -0.901% | 137,728 | -2.116% | |
| 2025-07-28 | 85.95 | 85.95 | 83.85 | 84.39 | -1.963% | 154,737 | -2.998% | |
| 2025-07-25 | 85.90 | 86.83 | 84.90 | 86.08 | -0.139% | 146,988 | -4.902% | |
| 2025-07-24 | 86.05 | 87.30 | 85.03 | 86.20 | -0.600% | 91,584 | -5.035% | |
| 2025-07-23 | 85.45 | 86.87 | 85.43 | 86.72 | +2.385% | 85,131 | -5.604% | |
| 2025-07-22 | 83.35 | 85.80 | 83.35 | 84.70 | +1.815% | 130,104 | -3.353% | |
| 2025-07-21 | 83.76 | 84.51 | 82.96 | 83.19 | -0.347% | 93,875 | -1.599% | |
| 2025-07-18 | 85.28 | 86.17 | 83.41 | 83.48 | -1.429% | 110,879 | -1.941% | |
| 2025-07-17 | 84.10 | 86.11 | 84.10 | 84.69 | +0.857% | 195,675 | -3.342% | |
| 2025-07-16 | 85.23 | 85.66 | 83.40 | 83.97 | -1.142% | 129,712 | -2.513% | |
| 2025-07-15 | 88.05 | 88.05 | 84.66 | 84.94 | -3.257% | 149,808 | -3.626% | |
| 2025-07-14 | 87.56 | 88.97 | 87.38 | 87.80 | +0.263% | 178,510 | -6.765% | |
| 2025-07-11 | 88.81 | 88.93 | 85.14 | 87.57 | -2.145% | 313,317 | -6.520% | |
| 2025-07-10 | 88.65 | 90.54 | 88.56 | 89.49 | +0.652% | 225,989 | -8.526% | |
| 2025-07-09 | 88.36 | 89.06 | 87.26 | 88.91 | +0.282% | 105,910 | -7.929% | |
| 2025-07-08 | 88.05 | 89.98 | 87.70 | 88.66 | +0.305% | 123,513 | -7.670% | |
| 2025-07-07 | 87.60 | 89.02 | 87.55 | 88.39 | -0.045% | 101,275 | -7.388% | |
| 2025-07-03 | 88.83 | 89.43 | 88.04 | 88.43 | +0.193% | 53,345 | -7.430% | |
| 2025-07-02 | 87.01 | 88.61 | 86.19 | 88.26 | +1.262% | 101,802 | -7.251% | |
| 2025-07-01 | 84.61 | 88.52 | 84.61 | 87.16 | +2.892% | 192,309 | -6.081% | |
| 2025-06-30 | 84.32 | 85.60 | 83.67 | 84.71 | +0.534% | 151,840 | -3.364% | |
| 2025-06-27 | 85.16 | 85.16 | 83.04 | 84.26 | -1.115% | 660,289 | -2.848% | |
| 2025-06-26 | 84.44 | 85.26 | 83.51 | 85.21 | +1.598% | 148,144 | -3.931% | |
| 2025-06-25 | 83.84 | 85.39 | 83.26 | 83.87 | -0.060% | 77,103 | -2.397% | |
| 2025-06-24 | 83.99 | 84.82 | 83.15 | 83.92 | +0.143% | 83,605 | -2.455% | |
| 2025-06-23 | 82.79 | 83.94 | 82.01 | 83.80 | +1.306% | 123,285 | -2.315% | |
| 2025-06-20 | 84.54 | 84.54 | 81.95 | 82.72 | -1.898% | 168,351 | -1.040% | |
| 2025-06-18 | 84.73 | 86.00 | 83.49 | 84.32 | -0.660% | 123,355 | -2.917% | |
| 2025-06-17 | 85.21 | 86.24 | 84.81 | 84.88 | -1.394% | 91,069 | -3.558% | |
| 2025-06-16 | 87.24 | 87.28 | 85.01 | 86.08 | -1.148% | 119,612 | -4.902% | |
| 2025-06-13 | 87.62 | 89.14 | 85.73 | 87.08 | -1.169% | 180,150 | -5.994% | |
| 2025-06-12 | 86.09 | 88.23 | 84.98 | 88.11 | +2.145% | 118,426 | -7.093% | |
| 2025-06-11 | 86.61 | 86.96 | 84.96 | 86.26 | +0.653% | 211,731 | -5.101% | |
| 2025-06-10 | 87.22 | 87.22 | 84.98 | 85.70 | +2.243% | 203,708 | -4.481% | |
| 2025-06-09 | 84.70 | 85.38 | 83.17 | 83.82 | -0.463% | 252,939 | -2.338% | |
| 2025-06-06 | 83.31 | 84.97 | 82.14 | 84.21 | +1.912% | 138,843 | -2.791% | Div $0.140 |
| 2025-06-05 | 83.18 | 83.18 | 81.80 | 82.63 | -0.506% | 121,373 | -0.932% | |
| 2025-06-04 | 83.85 | 84.37 | 82.73 | 83.05 | -1.272% | 117,297 | -1.433% | |
| 2025-06-03 | 82.31 | 85.21 | 81.45 | 84.12 | +2.573% | 194,748 | -2.687% | |
| 2025-06-02 | 85.47 | 85.62 | 81.79 | 82.01 | -4.551% | 187,293 | -0.183% | |
| 2025-05-30 | 85.83 | 86.38 | 84.68 | 85.92 | -0.023% | 167,452 | -4.725% | |
| 2025-05-29 | 85.00 | 86.36 | 84.86 | 85.94 | +1.536% | 125,701 | -4.747% | |
| 2025-05-28 | 86.57 | 86.76 | 84.44 | 84.64 | -2.432% | 163,513 | -3.284% | |
| 2025-05-27 | 85.77 | 87.34 | 84.19 | 86.75 | +1.676% | 147,218 | -5.637% | |
| 2025-05-23 | 87.31 | 87.31 | 84.67 | 85.32 | -3.045% | 275,458 | -4.055% | |
| 2025-05-22 | 86.84 | 88.10 | 85.99 | 88.00 | +0.917% | 180,053 | -6.977% | |
| 2025-05-21 | 87.36 | 87.90 | 86.36 | 87.20 | -1.436% | 215,466 | -6.124% | |
| 2025-05-20 | 87.17 | 88.71 | 86.97 | 88.47 | +1.422% | 151,722 | -7.471% | |
| 2025-05-19 | 87.66 | 88.36 | 86.79 | 87.23 | -0.627% | 114,495 | -6.156% | |
| 2025-05-16 | 87.91 | 89.03 | 87.22 | 87.78 | -0.791% | 224,978 | -6.744% | |
| 2025-05-15 | 85.26 | 88.61 | 85.14 | 88.48 | +3.497% | 198,025 | -7.482% | |
| 2025-05-14 | 85.43 | 85.77 | 83.42 | 85.49 | -0.708% | 232,128 | -4.246% | |
| 2025-05-13 | 88.92 | 89.50 | 85.32 | 86.10 | -2.723% | 168,090 | -4.925% | |
| 2025-05-12 | 87.50 | 88.85 | 85.82 | 88.51 | +2.206% | 202,351 | -7.513% | |
| 2025-05-09 | 87.19 | 87.65 | 86.01 | 86.60 | -0.961% | 225,260 | -5.473% | |
| 2025-05-08 | 84.48 | 87.49 | 84.08 | 87.44 | +3.626% | 187,053 | -6.382% | |
| 2025-05-07 | 85.05 | 85.32 | 83.52 | 84.38 | -0.095% | 198,982 | -2.986% | |
| 2025-05-06 | 81.08 | 84.72 | 80.72 | 84.46 | +4.194% | 252,300 | -3.078% | |
| 2025-05-05 | 80.22 | 81.17 | 79.75 | 81.06 | +1.503% | 345,456 | +0.987% | |
| 2025-05-02 | 85.28 | 85.28 | 79.15 | 79.86 | -6.356% | 452,639 | +2.504% | |
| 2025-05-01 | 84.55 | 85.80 | 82.87 | 85.28 | +0.377% | 290,036 | -4.010% | |
| 2025-04-30 | 84.29 | 85.47 | 83.48 | 84.96 | +0.426% | 241,211 | -3.649% | |
| 2025-04-29 | 85.73 | 86.17 | 84.54 | 84.60 | -1.318% | 174,807 | -3.239% | |
| 2025-04-28 | 85.60 | 86.03 | 84.22 | 85.73 | +0.012% | 103,181 | -4.514% | |
| 2025-04-25 | 85.80 | 85.80 | 83.76 | 85.72 | -0.151% | 171,382 | -4.503% | |
| 2025-04-24 | 84.84 | 87.19 | 83.33 | 85.85 | +1.538% | 178,612 | -4.648% | |
| 2025-04-23 | 86.47 | 86.47 | 83.73 | 84.55 | -0.716% | 167,328 | -3.182% | |
| 2025-04-22 | 83.91 | 85.82 | 82.73 | 85.16 | +2.135% | 219,737 | -3.875% | |
| 2025-04-21 | 82.60 | 83.51 | 81.30 | 83.38 | +0.482% | 189,649 | -1.823% | |
| 2025-04-17 | 82.59 | 83.18 | 81.57 | 82.98 | +0.229% | 231,015 | -1.350% | |
| 2025-04-16 | 81.53 | 83.83 | 80.83 | 82.79 | +2.412% | 195,966 | -1.123% | |
| 2025-04-15 | 82.27 | 83.38 | 80.03 | 80.84 | -2.614% | 285,346 | +1.262% | |
| 2025-04-14 | 82.87 | 83.79 | 82.18 | 83.01 | 0.000% | 185,656 | -1.385% |