Dark

ICFI
ICF International, Inc.
stock NASDAQ

At Close

Jul 1, 2026 3:59:41 PM EDT

72.45USD-0.563%(-0.41)205,194

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-72.86)0

After-hours

Jul 1, 2026 4:00:30 PM EDT

72.45USD0.000%(0.00)30,530

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-01	73.5000	74.381100	72.2300	72.4500	-0.563%	205,194	0.000%
2026-06-30	74.0000	75.000000	72.5000	72.8600	-2.188%	256,778	-0.563%
2026-06-29	71.6200	74.670000	69.9350	74.4900	+4.167%	380,810	-2.739%
2026-06-26	66.7900	72.205000	66.7900	71.5100	+9.830%	535,136	+1.315%
2026-06-25	67.5900	69.125000	64.9500	65.1100	-4.095%	260,888	+11.273%
2026-06-24	67.5000	69.570000	67.5000	67.8900	+0.414%	267,865	+6.717%
2026-06-23	65.3900	67.700000	64.4100	67.6100	+4.757%	264,964	+7.159%
2026-06-22	66.4400	66.580000	63.0000	64.5400	-2.962%	317,989	+12.256%
2026-06-18	72.2000	72.200000	66.0000	66.5100	-7.881%	443,760	+8.931%
2026-06-17	72.3900	73.880000	71.9000	72.2000	-0.756%	348,424	+0.346%
2026-06-16	72.2000	73.750000	72.2000	72.7500	+0.832%	254,038	-0.412%
2026-06-15	72.5100	73.415000	70.8500	72.1500	-0.838%	300,491	+0.416%
2026-06-12	71.7400	73.940000	71.4600	72.7600	+0.372%	166,041	-0.426%
2026-06-11	71.8000	73.120000	70.9450	72.4900	+1.257%	244,180	-0.055%
2026-06-10	71.9400	72.780000	70.9100	71.5900	+0.266%	256,569	+1.201%
2026-06-09	70.5000	72.250000	70.5000	71.4000	+0.876%	196,064	+1.471%
2026-06-08	69.5500	70.990000	69.2850	70.7800	+1.288%	168,774	+2.359%
2026-06-05	69.3700	70.530000	68.8900	69.8800	+1.570%	186,440	+3.678%
2026-06-04	69.5200	70.950000	68.3400	68.8000	+0.688%	274,127	+5.305%
2026-06-03	69.0500	71.500000	67.1700	68.3300	-1.895%	217,627	+6.030%
2026-06-02	69.7600	70.145000	68.1400	69.6500	-1.749%	206,441	+4.020%
2026-06-01	68.8400	71.700000	68.8331	70.8900	+2.978%	243,045	+2.201%
2026-05-29	69.2100	70.225000	68.2650	68.8400	-0.606%	258,849	+5.244%
2026-05-28	68.0200	70.150000	67.6600	69.2600	+1.391%	255,174	+4.606%
2026-05-27	67.9000	69.120000	67.1700	68.3100	+0.176%	256,680	+6.061%
2026-05-26	68.1700	68.810000	67.7250	68.1900	-1.074%	192,197	+6.247%
2026-05-22	68.1700	70.000000	68.0600	68.9300	+1.323%	232,392	+5.107%
2026-05-21	67.5700	69.410000	65.6800	68.0300	-0.730%	284,633	+6.497%
2026-05-20	66.1200	68.740000	64.8900	68.5300	+2.960%	474,168	+5.720%
2026-05-19	66.2700	67.950000	65.0000	66.5600	+3.146%	550,829	+8.849%
2026-05-18	61.2300	65.000000	61.2050	64.5300	+5.579%	329,027	+12.273%
2026-05-15	61.4900	62.110000	60.2050	61.1200	+0.427%	254,472	+18.537%
2026-05-14	60.1600	61.620000	59.0100	60.8600	+1.603%	356,948	+19.044%
2026-05-13	64.2600	64.475000	58.8300	59.9000	-6.930%	520,512	+20.952%
2026-05-12	67.3900	68.010000	64.2550	64.3600	-4.326%	465,675	+12.570%
2026-05-11	70.3300	72.000000	66.2201	67.2700	-3.362%	499,510	+7.700%
2026-05-08	74.5000	75.295000	66.6350	69.6100	-6.564%	870,181	+4.080%
2026-05-07	73.4600	75.680000	73.2000	74.5000	+1.250%	527,810	-2.752%
2026-05-06	74.3000	74.400000	71.5900	73.5800	-1.275%	515,165	-1.536%
2026-05-05	73.4000	75.175000	72.4600	74.5300	+1.512%	437,488	-2.791%
2026-05-04	72.7400	74.600000	72.2950	73.4200	+0.082%	540,251	-1.321%
2026-05-01	72.4100	74.100000	71.0801	73.3600	+2.372%	478,339	-1.240%
2026-04-30	68.5600	71.780000	68.1700	71.6600	+4.506%	570,700	+1.102%
2026-04-29	67.3700	69.240000	67.1550	68.5700	+1.600%	828,222	+5.658%
2026-04-28	66.8800	67.950000	65.2400	67.4900	+1.918%	710,958	+7.349%
2026-04-27	67.8900	69.450000	65.8600	66.2200	-1.853%	571,414	+9.408%
2026-04-24	66.7700	68.120000	65.8700	67.4700	+0.777%	994,692	+7.381%
2026-04-23	68.2600	69.000000	64.5200	66.9500	-2.320%	405,096	+8.215%
2026-04-22	69.0200	69.990000	67.8200	68.5400	-0.102%	381,071	+5.705%
2026-04-21	68.8800	69.770000	68.1200	68.6100	+0.616%	522,878	+5.597%
2026-04-20	70.5300	73.260000	67.8600	68.1900	-3.318%	450,491	+6.247%
2026-04-17	73.7300	74.370000	70.2000	70.5300	-3.264%	338,683	+2.722%
2026-04-16	73.0600	74.190000	72.3200	72.9100	-0.205%	171,425	-0.631%
2026-04-15	70.1500	73.260000	69.7100	73.0600	+4.030%	302,612	-0.835%
2026-04-14	69.8300	71.410000	68.7900	70.2300	+0.214%	188,493	+3.161%
2026-04-13	67.2700	70.470000	66.8300	70.0800	+3.745%	209,455	+3.382%
2026-04-10	68.7300	68.730000	67.2800	67.5500	-2.045%	219,901	+7.254%
2026-04-09	69.2000	69.270000	67.7750	68.9600	-0.347%	250,509	+5.061%
2026-04-08	69.7500	70.000000	68.2600	69.2000	+2.412%	380,126	+4.697%
2026-04-07	67.5900	68.100000	66.0100	67.5700	-0.118%	261,635	+7.222%
2026-04-06	67.3400	68.110000	66.9300	67.6500	+0.820%	132,627	+7.095%
2026-04-02	65.0400	67.120000	64.6900	67.1000	+2.474%	350,987	+7.973%
2026-04-01	65.2900	66.550000	64.7800	65.4800	+0.291%	359,763	+10.644%
2026-03-31	66.1400	67.605000	64.8900	65.2900	-0.760%	222,698	+10.966%
2026-03-30	65.0800	65.950000	64.7900	65.7900	+1.575%	624,943	+10.123%
2026-03-27	65.2500	65.300000	64.3400	64.7700	-1.535%	443,212	+11.857%
2026-03-26	66.0800	66.910000	65.0000	65.7800	-0.574%	499,747	+10.140%
2026-03-25	69.4300	70.505000	65.1300	66.1600	-3.851%	494,871	+9.507%
2026-03-24	67.9700	69.010000	66.7078	68.8100	-0.073%	263,446	+5.290%
2026-03-23	67.2600	71.069800	66.6400	68.8600	+4.508%	396,444	+5.213%
2026-03-20	66.4300	66.600000	65.0000	65.8900	-0.723%	246,123	+9.956%
2026-03-19	66.0700	67.685000	65.9850	66.3700	-0.090%	243,876	+9.161%
2026-03-18	67.0100	67.880000	65.8200	66.4300	-1.789%	328,465	+9.062%
2026-03-17	69.0400	69.950000	67.4900	67.6400	-1.053%	342,280	+7.111%
2026-03-16	69.6600	71.905000	67.2750	68.3600	-2.077%	363,015	+5.983%
2026-03-13	70.2500	70.680000	68.4400	69.8100	-0.626%	350,562	+3.782%
2026-03-12	71.3500	73.570000	70.0800	70.2500	-2.091%	393,861	+3.132%
2026-03-11	72.6100	73.050000	71.4300	71.7500	-1.469%	296,691	+0.976%
2026-03-10	74.7100	75.240000	71.0400	72.8200	-3.358%	323,037	-0.508%
2026-03-09	75.9500	76.050000	73.0100	75.3500	-0.790%	182,775	-3.849%
2026-03-06	74.2300	76.100000	72.6300	75.9500	+1.402%	349,494	-4.608%
2026-03-05	75.2400	76.485200	73.9900	74.9000	-0.939%	215,117	-3.271%
2026-03-04	77.8400	77.915000	75.4900	75.6100	-2.502%	227,229	-4.179%
2026-03-03	76.3000	78.140000	74.9178	77.5500	-0.347%	175,238	-6.576%
2026-03-02	82.9200	82.920000	77.6100	77.8200	-6.388%	259,376	-6.901%
2026-02-27	78.4000	83.495000	75.5500	83.1300	+4.277%	398,739	-12.847%
2026-02-26	75.9600	79.760000	74.6350	79.7200	+6.067%	312,992	-9.119%
2026-02-25	76.0700	76.070000	72.8400	75.1600	+0.013%	239,481	-3.606%
2026-02-24	76.7100	76.730000	74.8860	75.1500	-0.569%	208,530	-3.593%
2026-02-23	78.7800	79.480000	75.4650	75.5800	-4.341%	106,301	-4.141%
2026-02-20	78.7400	80.150000	76.5300	79.0100	+0.343%	147,437	-8.303%
2026-02-19	77.9600	79.099900	77.2900	78.7400	+0.845%	131,056	-7.988%
2026-02-18	76.0800	78.520000	75.9800	78.0800	+2.818%	107,670	-7.211%
2026-02-17	77.4600	78.220000	75.7850	75.9400	-1.389%	136,556	-4.596%
2026-02-13	76.2800	77.600000	75.5450	77.0100	+1.865%	216,666	-5.921%
2026-02-12	78.2900	79.705000	75.1300	75.6000	-3.596%	194,685	-4.167%
2026-02-11	87.8400	87.840000	78.0250	78.4200	-10.038%	196,870	-7.613%
2026-02-10	86.2300	87.670000	85.3100	87.1700	+0.950%	122,427	-16.887%
2026-02-09	87.5500	88.775000	85.4500	86.3500	-0.827%	156,944	-16.097%
2026-02-06	88.7700	89.255000	86.5250	87.0700	-1.438%	186,472	-16.791%
2026-02-05	90.9800	91.200000	87.9325	88.3400	-2.731%	109,043	-17.987%
2026-02-04	90.7400	91.675000	89.1000	90.8200	+1.260%	95,795	-20.227%
2026-02-03	93.4700	93.880000	88.0500	89.6900	-4.351%	121,262	-19.222%
2026-02-02	92.7000	94.395000	91.8200	93.7700	+0.558%	104,765	-22.736%
2026-01-30	90.9700	93.340000	90.1400	93.2500	+2.439%	123,933	-22.306%
2026-01-29	92.9200	93.900000	89.9800	91.0300	-1.493%	122,653	-20.411%
2026-01-28	93.8600	95.200000	91.4350	92.4100	-1.187%	107,701	-21.599%
2026-01-27	94.7600	94.760000	93.4000	93.5200	-1.319%	75,875	-22.530%
2026-01-26	96.2300	96.620000	90.7900	94.7700	-2.379%	138,610	-23.552%
2026-01-23	96.0700	98.030000	95.7600	97.0800	+1.167%	189,338	-25.371%
2026-01-22	95.8400	97.530000	95.5601	95.9600	+0.125%	187,784	-24.500%
2026-01-21	94.6800	96.520000	94.6800	95.8400	+1.386%	141,137	-24.405%
2026-01-20	95.4900	96.569900	94.3600	94.5300	-2.173%	144,976	-23.358%
2026-01-16	97.7200	97.957400	95.4000	96.6300	-0.299%	110,581	-25.023%
2026-01-15	94.7500	97.800000	89.6250	96.9200	+2.247%	153,514	-25.248%
2026-01-14	93.7000	95.330000	91.3323	94.7900	+1.870%	142,099	-23.568%
2026-01-13	94.2000	94.370000	92.8200	93.0500	-0.651%	82,759	-22.139%
2026-01-12	93.3100	94.990000	90.9528	93.6600	-0.234%	121,957	-22.646%
2026-01-09	92.6300	93.900000	91.3400	93.8800	+1.558%	116,345	-22.827%
2026-01-08	87.2700	93.050000	87.2700	92.4400	+5.321%	222,885	-21.625%
2026-01-07	88.7400	89.420000	86.2100	87.7700	-1.071%	161,178	-17.455%
2026-01-06	88.1200	89.290000	87.2725	88.7200	0.000%	114,017	-18.339%
2026-01-05	85.3100	89.650000	84.9600	88.7200	+3.997%	88,465	-18.339%
2026-01-02	85.3000	85.710000	84.3250	85.3100	+0.012%	92,262	-15.074%
2025-12-31	86.5900	86.750000	85.1400	85.3000	-1.376%	70,907	-15.064%
2025-12-30	87.9200	89.106100	86.4300	86.4900	-2.348%	96,299	-16.233%
2025-12-29	86.2900	88.990000	85.6250	88.5700	+2.773%	242,992	-18.200%
2025-12-26	86.5800	86.650000	85.5500	86.1800	-0.347%	72,575	-15.932%
2025-12-24	85.4200	86.940000	85.0450	86.4800	+1.075%	44,165	-16.223%
2025-12-23	85.5200	86.045000	84.2379	85.5600	-0.117%	112,353	-15.323%
2025-12-22	85.5700	87.240000	85.4550	85.6600	+0.246%	108,145	-15.421%
2025-12-19	85.5800	87.085000	84.5150	85.4500	-0.478%	147,279	-15.214%
2025-12-18	86.7700	88.582814	85.2400	85.8600	-0.694%	161,604	-15.618%
2025-12-17	87.3200	88.470000	86.1700	86.4600	-1.391%	167,032	-16.204%
2025-12-16	87.2000	88.250000	85.3500	87.6800	+1.119%	226,877	-17.370%
2025-12-15	87.1500	87.940000	85.5100	86.7100	-0.425%	121,918	-16.446%
2025-12-12	89.7700	89.910000	86.8400	87.0800	-2.267%	166,642	-16.801%
2025-12-11	86.9300	89.190000	86.1100	89.1000	+2.970%	199,753	-18.687%
2025-12-10	83.0000	86.890000	82.4800	86.5300	+4.065%	241,641	-16.272%
2025-12-09	82.4700	83.650000	81.4000	83.1500	+0.800%	155,188	-12.868%
2025-12-08	84.8300	85.980000	82.1900	82.4900	-3.021%	195,643	-12.171%
2025-12-05	84.6100	85.200000	83.3700	85.0600	-0.363%	128,867	-14.825%
2025-12-04	84.0100	86.850000	84.0100	85.3700	+2.105%	184,305	-15.134%
2025-12-03	81.1800	83.650000	81.1455	83.6100	+2.451%	135,059	-13.348%
2025-12-02	79.7300	82.900000	78.7850	81.6100	+4.803%	232,482	-11.224%
2025-12-01	77.8300	78.870300	76.7900	77.8700	-0.218%	150,171	-6.960%
2025-11-28	78.8200	79.178000	77.8000	78.0400	-1.190%	104,561	-7.163%
2025-11-26	78.2400	79.230000	77.8400	78.9800	+0.701%	141,397	-8.268%
2025-11-25	77.2700	79.395000	77.1101	78.4300	+2.296%	181,013	-7.625%
2025-11-24	77.9500	78.000000	75.7500	76.6700	-1.730%	146,980	-5.504%
2025-11-21	76.6100	78.740000	76.4500	78.0200	+2.000%	139,624	-7.139%
2025-11-20	76.8000	77.580000	75.5510	76.4900	+0.013%	195,982	-5.282%
2025-11-19	76.7800	78.869000	75.9900	76.4800	-0.933%	176,369	-5.269%
2025-11-18	77.0500	78.530000	76.2100	77.2000	+0.718%	181,480	-6.153%
2025-11-17	77.9100	78.140000	76.5150	76.6500	-1.794%	166,096	-5.479%
2025-11-14	77.7100	79.180000	76.6200	78.0500	-1.502%	205,594	-7.175%
2025-11-13	79.2200	80.805000	78.7250	79.2400	+0.495%	157,890	-8.569%
2025-11-12	80.1500	81.200000	78.5410	78.8500	-1.659%	122,406	-8.117%
2025-11-11	83.7100	83.865000	78.4950	80.1800	-3.560%	163,481	-9.641%
2025-11-10	81.9100	84.200000	81.1500	83.1400	+1.626%	263,331	-12.858%
2025-11-07	81.5900	82.270000	80.1950	81.8100	+0.430%	214,021	-11.441%
2025-11-06	82.8400	82.930000	80.4200	81.4600	-2.080%	270,215	-11.061%
2025-11-05	80.8700	83.610000	80.5550	83.1900	+3.137%	234,505	-12.910%
2025-11-04	79.1100	82.330000	79.0050	80.6600	+2.153%	282,354	-10.179%
2025-11-03	80.4800	81.020000	78.7900	78.9600	-1.644%	190,887	-8.245%
2025-10-31	77.4700	81.610000	72.0258	80.2800	-6.061%	501,124	-9.753%
2025-10-30	84.7900	86.460000	84.6800	85.4600	-0.152%	199,171	-15.223%
2025-10-29	87.4100	88.680000	85.0000	85.5900	-2.888%	229,566	-15.352%
2025-10-28	87.1900	89.410000	86.6200	88.1350	+0.222%	332,192	-17.797%
2025-10-27	90.0600	90.060000	87.6550	87.9400	-2.408%	178,562	-17.614%
2025-10-24	91.2300	91.230000	86.4900	90.1100	-0.804%	241,439	-19.598%
2025-10-23	89.8700	91.420000	89.5900	90.8400	+1.429%	81,048	-20.244%
2025-10-22	90.9700	91.610000	89.3200	89.5600	-1.787%	122,059	-19.105%
2025-10-21	90.6900	91.285000	89.7717	91.1900	+0.518%	80,045	-20.550%
2025-10-20	88.1700	91.085000	88.1700	90.7200	+2.892%	112,553	-20.139%
2025-10-17	86.3100	88.240000	85.7510	88.1700	+1.872%	149,705	-17.829%
2025-10-16	86.8100	87.305000	85.4900	86.5500	+0.255%	189,029	-16.291%
2025-10-15	86.5800	88.545000	85.3100	86.3300	-0.438%	151,019	-16.078%
2025-10-14	86.5900	87.647300	85.4200	86.7100	-0.161%	260,291	-16.446%
2025-10-13	86.8000	87.860000	85.7100	86.8500	+0.358%	177,678	-16.580%
2025-10-10	88.7000	89.300000	86.1950	86.5400	-1.993%	225,029	-16.281%
2025-10-09	92.3700	92.500000	87.5100	88.3000	-4.644%	195,538	-17.950%
2025-10-08	93.0500	93.215000	91.8350	92.6000	+0.162%	100,569	-21.760%
2025-10-07	94.7100	94.960000	92.2050	92.4500	-2.262%	154,025	-21.633%
2025-10-06	94.2400	95.280000	93.7800	94.5900	+0.473%	108,077	-23.406%
2025-10-03	94.1600	95.660000	94.0100	94.1450	+0.197%	155,080	-23.044%
2025-10-02	94.3900	94.890000	92.6850	93.9600	-0.561%	102,733	-22.893%
2025-10-01	92.9200	94.680000	91.8500	94.4900	+1.821%	104,829	-23.325%
2025-09-30	92.7500	94.015000	92.4250	92.8000	-0.322%	162,188	-21.929%
2025-09-29	93.2200	94.270000	91.8400	93.1000	+0.064%	188,317	-22.180%
2025-09-26	92.7100	93.290000	91.6000	93.0400	+0.922%	108,439	-22.130%
2025-09-25	94.6000	95.630000	90.5601	92.1900	-2.804%	163,682	-21.412%
2025-09-24	94.3300	95.740000	93.6700	94.8500	+0.765%	118,237	-23.616%
2025-09-23	96.6000	97.630000	93.4700	94.1300	-1.948%	293,865	-23.032%
2025-09-22	95.3800	96.360000	94.0000	96.0000	+0.851%	252,913	-24.531%
2025-09-19	97.9200	98.680000	95.0000	95.1900	-2.639%	224,123	-23.889%
2025-09-18	96.8100	98.490000	96.3400	97.7700	+1.201%	137,789	-25.898%
2025-09-17	100.1900	101.500000	96.4800	96.6100	-3.947%	185,139	-25.008%
2025-09-16	99.7000	101.010000	99.0500	100.5800	+0.883%	254,186	-27.968%
2025-09-15	99.0100	101.090000	98.2250	99.7000	+0.393%	336,676	-27.332%
2025-09-12	98.9900	100.010000	97.8400	99.3100	+0.455%	164,915	-27.047%
2025-09-11	95.9600	99.100000	95.0650	98.8600	+3.022%	129,392	-26.715%
2025-09-10	95.9300	96.670000	94.1200	95.9600	-0.281%	250,854	-24.500%
2025-09-09	95.5000	96.830000	94.4200	96.2300	+0.764%	141,897	-24.712%
2025-09-08	95.0700	95.680000	93.4790	95.5000	+0.305%	122,223	-24.136%
2025-09-05	94.3900	96.040000	93.3700	95.2100	+0.944%	116,774	-23.905%
2025-09-04	95.7400	97.480000	92.9350	94.3200	-1.924%	113,887	-23.187%
2025-09-03	99.2600	100.950000	95.4000	96.1700	-3.637%	238,914	-24.665%
2025-09-02	97.8100	100.070000	97.5000	99.8000	+1.609%	145,183	-27.405%
2025-08-29	98.8700	99.595000	97.8600	98.2200	-0.244%	72,877	-26.237%
2025-08-28	99.8500	99.920000	96.4300	98.4600	-1.392%	112,805	-26.417%
2025-08-27	98.5200	100.080000	98.5200	99.8500	+0.920%	101,226	-27.441%
2025-08-26	99.7800	99.780000	97.8860	98.9400	+0.213%	105,848	-26.774%
2025-08-25	100.1400	100.680000	97.8850	98.7300	-1.408%	122,893	-26.618%
2025-08-22	98.7500	101.705000	98.1300	100.1400	+2.080%	138,863	-27.651%
2025-08-21	97.3300	98.840000	97.1100	98.1000	+0.338%	132,022	-26.147%
2025-08-20	98.9500	99.770000	97.0800	97.7700	-1.193%	128,049	-25.898%
2025-08-19	98.6600	99.920000	98.2500	98.9500	+0.764%	182,901	-26.781%
2025-08-18	98.0000	99.230000	97.6250	98.2000	-0.203%	181,473	-26.222%
2025-08-15	99.0000	101.340000	97.7400	98.4000	-0.102%	329,996	-26.372%
2025-08-14	98.4400	98.985700	97.1100	98.5000	-1.164%	216,890	-26.447%
2025-08-13	95.7200	99.980000	94.9900	99.6600	+4.214%	272,120	-27.303%
2025-08-12	94.1400	96.215000	93.2100	95.6300	+1.303%	217,265	-24.239%
2025-08-11	95.1100	95.920000	93.3600	94.4000	-0.464%	215,794	-23.252%
2025-08-08	92.0800	95.290000	91.8850	94.8400	+2.785%	310,920	-23.608%
2025-08-07	91.1000	94.500000	89.9800	92.2700	+1.787%	304,478	-21.480%
2025-08-06	91.0300	91.815000	88.8500	90.6500	+0.288%	286,303	-20.077%
2025-08-05	89.6700	91.355000	89.6300	90.3900	+0.467%	184,899	-19.847%
2025-08-04	87.5500	90.640000	87.0101	89.9700	+1.718%	238,709	-19.473%
2025-08-01	89.9900	94.000000	85.0050	88.4500	+5.436%	602,772	-18.089%
2025-07-31	81.9500	85.939900	81.9500	83.8900	+1.341%	242,383	-13.637%
2025-07-30	83.3300	84.095000	82.0950	82.7800	-1.016%	98,290	-12.479%
2025-07-29	84.8900	84.890000	83.2600	83.6300	-0.901%	137,728	-13.368%
2025-07-28	85.9500	85.950000	83.8500	84.3900	-1.963%	154,737	-14.149%
2025-07-25	85.9000	86.830000	84.9000	86.0800	-0.139%	146,988	-15.834%
2025-07-24	86.0500	87.300000	85.0300	86.2000	-0.600%	91,584	-15.951%
2025-07-23	85.4500	86.867000	85.4300	86.7200	+2.385%	85,131	-16.455%
2025-07-22	83.3500	85.800000	83.3500	84.7000	+1.815%	130,104	-14.463%
2025-07-21	83.7600	84.510000	82.9600	83.1900	-0.347%	93,875	-12.910%
2025-07-18	85.2800	86.172000	83.4100	83.4800	-1.429%	110,879	-13.213%
2025-07-17	84.1000	86.106700	84.1000	84.6900	+0.857%	195,675	-14.453%
2025-07-16	85.2300	85.655000	83.4000	83.9700	-1.142%	129,712	-13.719%
2025-07-15	88.0500	88.050000	84.6600	84.9400	-3.257%	149,808	-14.704%
2025-07-14	87.5600	88.969900	87.3849	87.8000	+0.263%	178,510	-17.483%
2025-07-11	88.8100	88.930000	85.1350	87.5700	-2.145%	313,317	-17.266%
2025-07-10	88.6500	90.540000	88.5600	89.4900	+0.652%	225,989	-19.041%
2025-07-09	88.3600	89.060000	87.2600	88.9100	+0.282%	105,910	-18.513%
2025-07-08	88.0500	89.979900	87.7050	88.6600	+0.305%	123,513	-18.283%
2025-07-07	87.6000	89.020000	87.5500	88.3900	-0.045%	101,275	-18.034%
2025-07-03	88.8300	89.430000	88.0400	88.4300	+0.193%	53,345	-18.071%
2025-07-02	87.0100	88.610000	86.1900	88.2600	+1.262%	101,802	-17.913%
2025-07-01	84.6100	88.519900	84.6100	87.1600	+2.892%	192,309	-16.877%
2025-06-30	84.3200	85.600000	83.6700	84.7100	+0.534%	151,840	-14.473%
2025-06-27	85.1600	85.160000	83.0400	84.2600	-1.115%	660,289	-14.016%
2025-06-26	84.4400	85.260000	83.5100	85.2100	+1.598%	148,144	-14.975%
2025-06-25	83.8400	85.392600	83.2600	83.8700	-0.060%	77,103	-13.616%
2025-06-24	83.9900	84.820000	83.1500	83.9200	+0.143%	83,605	-13.668%
2025-06-23	82.7900	83.940000	82.0100	83.8000	+1.306%	123,285	-13.544%
2025-06-20	84.5400	84.540000	81.9500	82.7200	-1.898%	168,351	-12.415%
2025-06-18	84.7300	86.000000	83.4900	84.3200	-0.660%	123,355	-14.077%
2025-06-17	85.2100	86.240000	84.8100	84.8800	-1.394%	91,069	-14.644%
2025-06-16	87.2400	87.280000	85.0143	86.0800	-1.148%	119,612	-15.834%
2025-06-13	87.6200	89.135000	85.7275	87.0800	-1.169%	180,150	-16.801%
2025-06-12	86.0900	88.230000	84.9800	88.1100	+2.145%	118,426	-17.773%
2025-06-11	86.6100	86.960000	84.9600	86.2600	+0.653%	211,731	-16.010%
2025-06-10	87.2150	87.215000	84.9775	85.7000	+2.243%	203,708	-15.461%
2025-06-09	84.7000	85.380000	83.1750	83.8200	-0.463%	252,939	-13.565%
2025-06-06	83.3100	84.970000	82.1400	84.2100	+1.912%	138,843	-13.965%
2025-06-05	83.1800	83.180000	81.8000	82.6300	-0.506%	121,373	-12.320%
2025-06-04	83.8500	84.370000	82.7300	83.0500	-1.272%	117,297	-12.763%
2025-06-03	82.3100	85.210000	81.4500	84.1200	+2.573%	194,748	-13.873%
2025-06-02	85.4700	85.620000	81.7900	82.0100	-4.551%	187,293	-11.657%
2025-05-30	85.8300	86.380000	84.6800	85.9200	-0.023%	167,452	-15.677%
2025-05-29	85.0000	86.360000	84.8600	85.9400	+1.536%	125,701	-15.697%
2025-05-28	86.5700	86.760000	84.4400	84.6400	-2.432%	163,513	-14.402%
2025-05-27	85.7700	87.345000	84.1900	86.7500	+1.676%	147,218	-16.484%
2025-05-23	87.3100	87.310000	84.6700	85.3200	-3.045%	275,458	-15.084%
2025-05-22	86.8400	88.100000	85.9900	88.0000	+0.917%	180,053	-17.670%
2025-05-21	87.3600	87.900000	86.3550	87.2000	-1.436%	215,466	-16.915%
2025-05-20	87.1700	88.710000	86.9700	88.4700	+1.422%	151,722	-18.108%
2025-05-19	87.6600	88.365000	86.7900	87.2300	-0.627%	114,495	-16.944%
2025-05-16	87.9100	89.030000	87.2200	87.7800	-0.791%	224,978	-17.464%
2025-05-15	85.2600	88.610000	85.1400	88.4800	+3.497%	198,025	-18.117%
2025-05-14	85.4300	85.770000	83.4250	85.4900	-0.708%	232,128	-15.253%
2025-05-13	88.9200	89.500000	85.3200	86.1000	-2.723%	168,090	-15.854%
2025-05-12	87.5000	88.850000	85.8200	88.5100	+2.206%	202,351	-18.145%
2025-05-09	87.1900	87.650000	86.0100	86.6000	-0.961%	225,260	-16.339%
2025-05-08	84.4800	87.490000	84.0850	87.4400	+3.626%	187,053	-17.143%
2025-05-07	85.0500	85.320000	83.5150	84.3800	-0.095%	198,982	-14.138%
2025-05-06	81.0800	84.720000	80.7250	84.4600	+4.194%	252,300	-14.220%
2025-05-05	80.2200	81.170000	79.7500	81.0600	+1.503%	345,456	-10.622%
2025-05-02	85.2800	85.280000	79.1500	79.8600	-6.356%	452,639	-9.279%
2025-05-01	84.5500	85.800000	82.8700	85.2800	+0.377%	290,036	-15.045%
2025-04-30	84.2900	85.470000	83.4800	84.9600	+0.426%	241,211	-14.725%
2025-04-29	85.7300	86.175000	84.5393	84.6000	-1.318%	174,807	-14.362%
2025-04-28	85.6000	86.035000	84.2250	85.7300	+0.012%	103,181	-15.490%
2025-04-25	85.8000	85.800000	83.7600	85.7200	-0.151%	171,382	-15.481%
2025-04-24	84.8400	87.190000	83.3300	85.8500	+1.538%	178,612	-15.609%
2025-04-23	86.4700	86.470000	83.7300	84.5500	-0.716%	167,328	-14.311%
2025-04-22	83.9100	85.820000	82.7300	85.1600	+2.135%	219,737	-14.925%
2025-04-21	82.6000	83.511400	81.2957	83.3800	+0.482%	189,649	-13.109%
2025-04-17	82.5900	83.180000	81.5700	82.9800	+0.229%	231,015	-12.690%
2025-04-16	81.5300	83.832500	80.8300	82.7900	+2.412%	195,966	-12.489%
2025-04-15	82.2700	83.380000	80.0300	80.8400	-2.614%	285,346	-10.379%
2025-04-14	82.8700	83.790000	82.1800	83.0100	-0.120%	185,656	-12.721%
2025-04-11	82.5600	83.305000	80.3500	83.1100	+1.304%	166,625	-12.826%
2025-04-10	81.7900	82.940000	79.8400	82.0400	-1.442%	188,378	-11.689%
2025-04-09	79.1900	84.180000	77.7100	83.2400	+5.876%	338,333	-12.963%
2025-04-08	81.7300	82.800000	77.9400	78.6200	-3.876%	516,052	-7.848%
2025-04-07	82.6900	84.935000	79.8500	81.7900	-2.735%	289,196	-11.419%
2025-04-04	83.5300	85.765000	82.7050	84.0900	+0.119%	320,469	-13.842%
2025-04-03	85.4200	86.743400	82.6000	83.9900	-2.643%	269,896	-13.740%
2025-04-02	83.8400	88.770000	82.6050	86.2700	+2.216%	465,200	-16.019%
2025-04-01	85.0800	85.080000	82.7840	84.4000	-0.671%	203,718	-14.159%
2025-03-31	84.9600	86.750000	83.9400	84.9700	-1.393%	264,854	-14.735%
2025-03-28	85.5900	86.560000	85.0050	86.1700	+0.209%	175,698	-15.922%
2025-03-27	84.6900	87.280000	83.9050	85.9900	+1.956%	203,830	-15.746%
2025-03-26	84.2400	85.600000	83.3200	84.3400	+0.273%	177,610	-14.098%
2025-03-25	85.0300	86.290000	84.0600	84.1100	-0.872%	250,978	-13.863%
2025-03-24	84.4300	86.020000	83.1300	84.8500	+0.964%	191,686	-14.614%
2025-03-21	84.9600	85.385000	82.9100	84.0400	-0.931%	276,987	-13.791%
2025-03-20	87.0600	88.360000	84.7300	84.8300	-3.919%	171,002	-14.594%
2025-03-19	89.4900	91.840000	87.6400	88.2900	-1.682%	209,568	-17.941%
2025-03-18	86.7400	90.000000	85.5100	89.8000	+3.207%	230,577	-19.321%
2025-03-17	86.4900	88.640000	85.8600	87.0100	+1.339%	228,552	-16.734%
2025-03-14	87.4800	88.320000	85.4400	85.8600	-1.784%	179,759	-15.618%
2025-03-13	88.2900	90.800000	86.2550	87.4200	-0.727%	286,919	-17.124%
2025-03-12	87.8500	89.012500	84.4700	88.0600	+0.353%	852,384	-17.727%
2025-03-11	87.4900	88.770000	86.3200	87.7500	-0.284%	506,484	-17.436%
2025-03-10	84.4600	88.970000	84.4600	88.0000	+3.957%	450,625	-17.670%
2025-03-07	81.4300	86.390000	81.1967	84.6500	+4.313%	308,890	-14.412%
2025-03-06	81.3500	82.300000	79.1600	81.1500	-0.904%	187,258	-10.721%
2025-03-05	80.8400	84.060000	79.7700	81.8900	+1.274%	413,463	-11.528%
2025-03-04	76.8200	81.935000	76.8200	80.8600	+4.094%	519,432	-10.401%
2025-03-03	80.1800	80.270000	75.9100	77.6800	-1.993%	483,867	-6.733%
2025-02-28	83.8000	86.978900	77.0200	79.2600	-20.716%	1,452,337	-8.592%
2025-02-27	100.0700	102.050000	99.8900	99.9700	-0.873%	386,775	-27.528%
2025-02-26	102.2300	105.000000	100.6000	100.8500	-1.744%	228,931	-28.161%
2025-02-25	100.6600	104.330000	99.5600	102.6400	+2.313%	462,265	-29.413%
2025-02-24	100.7300	101.600000	99.9900	100.3200	+0.210%	259,402	-27.781%
2025-02-21	101.4100	101.410000	97.9200	100.1100	-0.388%	427,954	-27.630%
2025-02-20	101.9500	101.950000	99.7200	100.5000	-1.277%	618,596	-27.910%
2025-02-19	103.3800	106.989900	101.4400	101.8000	-2.191%	583,523	-28.831%
2025-02-18	107.3400	108.160000	103.3000	104.0800	-3.424%	323,400	-30.390%
2025-02-14	109.8200	110.360000	106.2600	107.7700	-1.867%	194,936	-32.773%
2025-02-13	109.3200	112.580000	106.0200	109.8200	+0.734%	484,285	-34.028%
2025-02-12	113.9900	114.350000	108.7200	109.0200	-5.204%	347,245	-33.544%
2025-02-11	114.3800	115.620000	113.0300	115.0050	+0.004%	296,297	-37.003%
2025-02-10	116.6300	116.690000	114.7200	115.0000	-1.092%	219,036	-37.000%
2025-02-07	115.7800	117.185000	115.4300	116.2700	+0.571%	296,326	-37.688%
2025-02-06	117.1500	117.475000	112.9850	115.6100	-1.382%	306,527	-37.332%
2025-02-05	117.7100	117.710000	115.7900	117.2300	+0.231%	177,262	-38.198%
2025-02-04	117.1800	117.930000	116.0301	116.9600	-0.662%	153,222	-38.056%
2025-02-03	115.9100	119.480000	114.9900	117.7400	+0.883%	206,229	-38.466%
2025-01-31	119.1100	119.280000	114.5200	116.7100	-2.620%	311,861	-37.923%
2025-01-30	119.1800	120.020000	115.5800	119.8500	+1.054%	342,767	-39.549%
2025-01-29	120.1900	121.710000	117.9300	118.6000	-1.870%	149,168	-38.912%
2025-01-28	125.4300	126.110000	120.5100	120.8600	-3.643%	198,287	-40.055%
2025-01-27	123.5000	126.955000	122.9900	125.4300	+1.637%	117,912	-42.239%
2025-01-24	125.6900	127.335000	122.9100	123.4100	-2.558%	192,161	-41.293%
2025-01-23	132.0000	133.080000	124.4900	126.6500	-4.645%	229,590	-42.795%
2025-01-22	133.0900	135.340000	131.8350	132.8200	-0.345%	222,457	-45.452%
2025-01-21	130.0000	133.760000	130.0000	133.2800	+2.967%	188,916	-45.641%
2025-01-17	130.3200	130.540000	128.4175	129.4400	+0.108%	124,757	-44.028%
2025-01-16	128.5000	130.520000	128.2550	129.3000	+0.116%	229,121	-43.968%
2025-01-15	129.3500	130.500000	126.9800	129.1500	+0.093%	264,552	-43.902%
2025-01-14	124.7200	129.855000	123.3400	129.0300	+3.249%	364,503	-43.850%
2025-01-13	119.2800	125.980000	119.2800	124.9700	+4.046%	201,471	-42.026%
2025-01-10	117.8700	123.280000	117.8700	120.1100	+0.814%	247,294	-39.680%
2025-01-08	115.5700	119.310000	115.1000	119.1400	+2.654%	140,145	-39.189%