Dark

ICFI
ICF International, Inc.
stock NASDAQ

At Close

Aug 20, 2026 3:59:54 PM EDT

89.02USD-1.078%(-0.97)110,088

76.16Bid 101.52Ask 25.36Spread

Pre-market

Aug 17, 2026 8:58:30 AM EDT

88.10USD-2.100%(-1.89)0

After-hours

Aug 20, 2026 4:00:30 PM EDT

89.07USD+0.056%(+0.05)19,361

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-20	91.0400	91.040000	88.6900	89.0200	-1.078%	110,088	0.000%
2026-08-19	88.8200	91.160000	88.8200	89.9900	+2.261%	140,936	-1.078%
2026-08-18	86.5000	89.125000	86.5000	88.0000	+1.734%	195,470	+1.159%
2026-08-17	87.4700	87.980000	86.4300	86.5000	-2.138%	118,922	+2.913%
2026-08-14	89.2700	90.460000	87.7400	88.3900	-0.997%	139,461	+0.713%
2026-08-13	90.6500	90.850000	86.9500	89.2800	-0.335%	289,510	-0.291%
2026-08-12	88.9300	91.000000	87.3700	89.5800	-1.104%	343,109	-0.625%
2026-08-11	90.7300	93.330000	90.4700	90.5800	-1.016%	342,968	-1.722%
2026-08-10	93.8000	94.350000	91.1800	91.5100	-3.674%	306,955	-2.721%
2026-08-07	86.5900	95.680000	86.5900	95.0000	+11.359%	464,436	-6.295%
2026-08-06	86.3000	86.300000	83.9550	85.3100	+0.590%	395,200	+4.349%
2026-08-05	86.5900	87.430000	83.9250	84.8100	-1.635%	195,030	+4.964%
2026-08-04	82.1600	86.350000	81.9900	86.2200	+2.496%	174,081	+3.248%
2026-08-03	82.0800	84.150000	82.0800	84.1200	+3.955%	191,890	+5.825%
2026-07-31	79.6200	81.080000	79.1900	80.9200	+0.049%	81,590	+10.010%
2026-07-30	81.6000	83.030000	79.5600	80.8800	-2.589%	206,018	+10.064%
2026-07-29	83.1400	84.049900	81.1600	83.0300	-0.132%	254,604	+7.214%
2026-07-28	81.7400	84.790000	81.4850	83.1400	+3.912%	229,895	+7.072%
2026-07-27	79.9400	81.770000	79.8250	80.0100	+0.616%	166,714	+11.261%
2026-07-24	76.4400	81.690000	76.4400	79.5200	+3.152%	299,816	+11.947%
2026-07-23	75.7200	77.720000	75.7200	77.0900	+0.574%	275,446	+15.475%
2026-07-22	76.2400	76.740000	74.8300	76.6500	+2.200%	166,063	+16.138%
2026-07-21	76.0000	76.770000	74.9200	75.0000	-3.101%	117,165	+18.693%
2026-07-20	78.0300	78.780000	76.9800	77.4000	-1.851%	164,943	+15.013%
2026-07-17	80.7300	82.650000	78.7500	78.8600	-2.690%	196,795	+12.884%
2026-07-16	79.3500	81.835000	78.6300	81.0400	+3.951%	276,068	+9.847%
2026-07-15	76.4300	79.680000	75.9575	77.9600	+2.109%	338,383	+14.187%
2026-07-14	77.6600	77.660000	75.7000	76.3500	-3.513%	311,792	+16.595%
2026-07-13	77.5600	80.430000	77.5250	79.1300	+2.994%	401,007	+12.498%
2026-07-10	76.9000	78.150000	75.7700	76.8300	+0.642%	147,857	+15.866%
2026-07-09	76.5400	76.730000	74.2200	76.3400	-1.548%	211,432	+16.610%
2026-07-08	76.4100	80.650000	76.1600	77.5400	+0.727%	364,093	+14.805%
2026-07-07	76.2900	77.890000	75.8500	76.9800	+2.846%	310,222	+15.640%
2026-07-06	74.5100	75.465000	72.3100	74.8500	-0.187%	163,395	+18.931%
2026-07-02	72.4000	75.000000	72.3700	74.9900	+3.506%	576,740	+18.709%
2026-07-01	73.5000	74.381100	72.2300	72.4500	-0.563%	205,194	+22.871%
2026-06-30	74.0000	75.000000	72.5000	72.8600	-2.188%	256,778	+22.180%
2026-06-29	71.6200	74.670000	69.9350	74.4900	+4.167%	380,810	+19.506%
2026-06-26	66.7900	72.205000	66.7900	71.5100	+9.830%	535,136	+24.486%
2026-06-25	67.5900	69.125000	64.9500	65.1100	-4.095%	260,888	+36.722%
2026-06-24	67.5000	69.570000	67.5000	67.8900	+0.414%	267,865	+31.124%
2026-06-23	65.3900	67.700000	64.4100	67.6100	+4.757%	264,964	+31.667%
2026-06-22	66.4400	66.580000	63.0000	64.5400	-2.962%	317,989	+37.930%
2026-06-18	72.2000	72.200000	66.0000	66.5100	-7.881%	443,760	+33.845%
2026-06-17	72.3900	73.880000	71.9000	72.2000	-0.756%	348,424	+23.296%
2026-06-16	72.2000	73.750000	72.2000	72.7500	+0.832%	254,038	+22.364%
2026-06-15	72.5100	73.415000	70.8500	72.1500	-0.838%	300,491	+23.382%
2026-06-12	71.7400	73.940000	71.4600	72.7600	+0.372%	166,041	+22.347%
2026-06-11	71.8000	73.120000	70.9450	72.4900	+1.257%	244,180	+22.803%
2026-06-10	71.9400	72.780000	70.9100	71.5900	+0.266%	256,569	+24.347%
2026-06-09	70.5000	72.250000	70.5000	71.4000	+0.876%	196,064	+24.678%
2026-06-08	69.5500	70.990000	69.2850	70.7800	+1.288%	168,774	+25.770%
2026-06-05	69.3700	70.530000	68.8900	69.8800	+1.570%	186,440	+27.390%
2026-06-04	69.5200	70.950000	68.3400	68.8000	+0.688%	274,127	+29.390%
2026-06-03	69.0500	71.500000	67.1700	68.3300	-1.895%	217,627	+30.280%
2026-06-02	69.7600	70.145000	68.1400	69.6500	-1.749%	206,441	+27.810%
2026-06-01	68.8400	71.700000	68.8331	70.8900	+2.978%	243,045	+25.575%
2026-05-29	69.2100	70.225000	68.2650	68.8400	-0.606%	258,849	+29.314%
2026-05-28	68.0200	70.150000	67.6600	69.2600	+1.391%	255,174	+28.530%
2026-05-27	67.9000	69.120000	67.1700	68.3100	+0.176%	256,680	+30.318%
2026-05-26	68.1700	68.810000	67.7250	68.1900	-1.074%	192,197	+30.547%
2026-05-22	68.1700	70.000000	68.0600	68.9300	+1.323%	232,392	+29.146%
2026-05-21	67.5700	69.410000	65.6800	68.0300	-0.730%	284,633	+30.854%
2026-05-20	66.1200	68.740000	64.8900	68.5300	+2.960%	474,168	+29.899%
2026-05-19	66.2700	67.950000	65.0000	66.5600	+3.146%	550,829	+33.744%
2026-05-18	61.2300	65.000000	61.2050	64.5300	+5.579%	329,027	+37.951%
2026-05-15	61.4900	62.110000	60.2050	61.1200	+0.427%	254,472	+45.648%
2026-05-14	60.1600	61.620000	59.0100	60.8600	+1.603%	356,948	+46.270%
2026-05-13	64.2600	64.475000	58.8300	59.9000	-6.930%	520,512	+48.614%
2026-05-12	67.3900	68.010000	64.2550	64.3600	-4.326%	465,675	+38.316%
2026-05-11	70.3300	72.000000	66.2201	67.2700	-3.362%	499,510	+32.332%
2026-05-08	74.5000	75.295000	66.6350	69.6100	-6.564%	870,181	+27.884%
2026-05-07	73.4600	75.680000	73.2000	74.5000	+1.250%	527,810	+19.490%
2026-05-06	74.3000	74.400000	71.5900	73.5800	-1.275%	515,165	+20.984%
2026-05-05	73.4000	75.175000	72.4600	74.5300	+1.512%	437,488	+19.442%
2026-05-04	72.7400	74.600000	72.2950	73.4200	+0.082%	540,251	+21.248%
2026-05-01	72.4100	74.100000	71.0801	73.3600	+2.372%	478,339	+21.347%
2026-04-30	68.5600	71.780000	68.1700	71.6600	+4.506%	570,700	+24.226%
2026-04-29	67.3700	69.240000	67.1550	68.5700	+1.600%	828,222	+29.824%
2026-04-28	66.8800	67.950000	65.2400	67.4900	+1.918%	710,958	+31.901%
2026-04-27	67.8900	69.450000	65.8600	66.2200	-1.853%	571,414	+34.431%
2026-04-24	66.7700	68.120000	65.8700	67.4700	+0.777%	994,692	+31.940%
2026-04-23	68.2600	69.000000	64.5200	66.9500	-2.320%	405,096	+32.965%
2026-04-22	69.0200	69.990000	67.8200	68.5400	-0.102%	381,071	+29.880%
2026-04-21	68.8800	69.770000	68.1200	68.6100	+0.616%	522,878	+29.748%
2026-04-20	70.5300	73.260000	67.8600	68.1900	-3.318%	450,491	+30.547%
2026-04-17	73.7300	74.370000	70.2000	70.5300	-3.264%	338,683	+26.216%
2026-04-16	73.0600	74.190000	72.3200	72.9100	-0.205%	171,425	+22.096%
2026-04-15	70.1500	73.260000	69.7100	73.0600	+4.030%	302,612	+21.845%
2026-04-14	69.8300	71.410000	68.7900	70.2300	+0.214%	188,493	+26.755%
2026-04-13	67.2700	70.470000	66.8300	70.0800	+3.745%	209,455	+27.026%
2026-04-10	68.7300	68.730000	67.2800	67.5500	-2.045%	219,901	+31.784%
2026-04-09	69.2000	69.270000	67.7750	68.9600	-0.347%	250,509	+29.089%
2026-04-08	69.7500	70.000000	68.2600	69.2000	+2.412%	380,126	+28.642%
2026-04-07	67.5900	68.100000	66.0100	67.5700	-0.118%	261,635	+31.745%
2026-04-06	67.3400	68.110000	66.9300	67.6500	+0.820%	132,627	+31.589%
2026-04-02	65.0400	67.120000	64.6900	67.1000	+2.474%	350,987	+32.668%
2026-04-01	65.2900	66.550000	64.7800	65.4800	+0.291%	359,763	+35.950%
2026-03-31	66.1400	67.605000	64.8900	65.2900	-0.760%	222,698	+36.346%
2026-03-30	65.0800	65.950000	64.7900	65.7900	+1.575%	624,943	+35.309%
2026-03-27	65.2500	65.300000	64.3400	64.7700	-1.535%	443,212	+37.440%
2026-03-26	66.0800	66.910000	65.0000	65.7800	-0.574%	499,747	+35.330%
2026-03-25	69.4300	70.505000	65.1300	66.1600	-3.851%	494,871	+34.553%
2026-03-24	67.9700	69.010000	66.7078	68.8100	-0.073%	263,446	+29.371%
2026-03-23	67.2600	71.069800	66.6400	68.8600	+4.508%	396,444	+29.277%
2026-03-20	66.4300	66.600000	65.0000	65.8900	-0.723%	246,123	+35.104%
2026-03-19	66.0700	67.685000	65.9850	66.3700	-0.090%	243,876	+34.127%
2026-03-18	67.0100	67.880000	65.8200	66.4300	-1.789%	328,465	+34.006%
2026-03-17	69.0400	69.950000	67.4900	67.6400	-1.053%	342,280	+31.609%
2026-03-16	69.6600	71.905000	67.2750	68.3600	-2.077%	363,015	+30.222%
2026-03-13	70.2500	70.680000	68.4400	69.8100	-0.626%	350,562	+27.518%
2026-03-12	71.3500	73.570000	70.0800	70.2500	-2.091%	393,861	+26.719%
2026-03-11	72.6100	73.050000	71.4300	71.7500	-1.469%	296,691	+24.070%
2026-03-10	74.7100	75.240000	71.0400	72.8200	-3.358%	323,037	+22.247%
2026-03-09	75.9500	76.050000	73.0100	75.3500	-0.790%	182,775	+18.142%
2026-03-06	74.2300	76.100000	72.6300	75.9500	+1.402%	349,494	+17.209%
2026-03-05	75.2400	76.485200	73.9900	74.9000	-0.939%	215,117	+18.852%
2026-03-04	77.8400	77.915000	75.4900	75.6100	-2.502%	227,229	+17.736%
2026-03-03	76.3000	78.140000	74.9178	77.5500	-0.347%	175,238	+14.790%
2026-03-02	82.9200	82.920000	77.6100	77.8200	-6.388%	259,376	+14.392%
2026-02-27	78.4000	83.495000	75.5500	83.1300	+4.277%	398,739	+7.085%
2026-02-26	75.9600	79.760000	74.6350	79.7200	+6.067%	312,992	+11.666%
2026-02-25	76.0700	76.070000	72.8400	75.1600	+0.013%	239,481	+18.441%
2026-02-24	76.7100	76.730000	74.8860	75.1500	-0.569%	208,530	+18.456%
2026-02-23	78.7800	79.480000	75.4650	75.5800	-4.341%	106,301	+17.782%
2026-02-20	78.7400	80.150000	76.5300	79.0100	+0.343%	147,437	+12.669%
2026-02-19	77.9600	79.099900	77.2900	78.7400	+0.845%	131,056	+13.056%
2026-02-18	76.0800	78.520000	75.9800	78.0800	+2.818%	107,670	+14.011%
2026-02-17	77.4600	78.220000	75.7850	75.9400	-1.389%	136,556	+17.224%
2026-02-13	76.2800	77.600000	75.5450	77.0100	+1.865%	216,666	+15.595%
2026-02-12	78.2900	79.705000	75.1300	75.6000	-3.596%	194,685	+17.751%
2026-02-11	87.8400	87.840000	78.0250	78.4200	-10.038%	196,870	+13.517%
2026-02-10	86.2300	87.670000	85.3100	87.1700	+0.950%	122,427	+2.122%
2026-02-09	87.5500	88.775000	85.4500	86.3500	-0.827%	156,944	+3.092%
2026-02-06	88.7700	89.255000	86.5250	87.0700	-1.438%	186,472	+2.240%
2026-02-05	90.9800	91.200000	87.9325	88.3400	-2.731%	109,043	+0.770%
2026-02-04	90.7400	91.675000	89.1000	90.8200	+1.260%	95,795	-1.982%
2026-02-03	93.4700	93.880000	88.0500	89.6900	-4.351%	121,262	-0.747%
2026-02-02	92.7000	94.395000	91.8200	93.7700	+0.558%	104,765	-5.066%
2026-01-30	90.9700	93.340000	90.1400	93.2500	+2.439%	123,933	-4.536%
2026-01-29	92.9200	93.900000	89.9800	91.0300	-1.493%	122,653	-2.208%
2026-01-28	93.8600	95.200000	91.4350	92.4100	-1.187%	107,701	-3.668%
2026-01-27	94.7600	94.760000	93.4000	93.5200	-1.319%	75,875	-4.812%
2026-01-26	96.2300	96.620000	90.7900	94.7700	-2.379%	138,610	-6.067%
2026-01-23	96.0700	98.030000	95.7600	97.0800	+1.167%	189,338	-8.302%
2026-01-22	95.8400	97.530000	95.5601	95.9600	+0.125%	187,784	-7.232%
2026-01-21	94.6800	96.520000	94.6800	95.8400	+1.386%	141,137	-7.116%
2026-01-20	95.4900	96.569900	94.3600	94.5300	-2.173%	144,976	-5.829%
2026-01-16	97.7200	97.957400	95.4000	96.6300	-0.299%	110,581	-7.875%
2026-01-15	94.7500	97.800000	89.6250	96.9200	+2.247%	153,514	-8.151%
2026-01-14	93.7000	95.330000	91.3323	94.7900	+1.870%	142,099	-6.087%
2026-01-13	94.2000	94.370000	92.8200	93.0500	-0.651%	82,759	-4.331%
2026-01-12	93.3100	94.990000	90.9528	93.6600	-0.234%	121,957	-4.954%
2026-01-09	92.6300	93.900000	91.3400	93.8800	+1.558%	116,345	-5.177%
2026-01-08	87.2700	93.050000	87.2700	92.4400	+5.321%	222,885	-3.700%
2026-01-07	88.7400	89.420000	86.2100	87.7700	-1.071%	161,178	+1.424%
2026-01-06	88.1200	89.290000	87.2725	88.7200	0.000%	114,017	+0.338%
2026-01-05	85.3100	89.650000	84.9600	88.7200	+3.997%	88,465	+0.338%
2026-01-02	85.3000	85.710000	84.3250	85.3100	+0.012%	92,262	+4.349%
2025-12-31	86.5900	86.750000	85.1400	85.3000	-1.376%	70,907	+4.361%
2025-12-30	87.9200	89.106100	86.4300	86.4900	-2.348%	96,299	+2.925%
2025-12-29	86.2900	88.990000	85.6250	88.5700	+2.773%	242,992	+0.508%
2025-12-26	86.5800	86.650000	85.5500	86.1800	-0.347%	72,575	+3.295%
2025-12-24	85.4200	86.940000	85.0450	86.4800	+1.075%	44,165	+2.937%
2025-12-23	85.5200	86.045000	84.2379	85.5600	-0.117%	112,353	+4.044%
2025-12-22	85.5700	87.240000	85.4550	85.6600	+0.246%	108,145	+3.922%
2025-12-19	85.5800	87.085000	84.5150	85.4500	-0.478%	147,279	+4.178%
2025-12-18	86.7700	88.582814	85.2400	85.8600	-0.694%	161,604	+3.680%
2025-12-17	87.3200	88.470000	86.1700	86.4600	-1.391%	167,032	+2.961%
2025-12-16	87.2000	88.250000	85.3500	87.6800	+1.119%	226,877	+1.528%
2025-12-15	87.1500	87.940000	85.5100	86.7100	-0.425%	121,918	+2.664%
2025-12-12	89.7700	89.910000	86.8400	87.0800	-2.267%	166,642	+2.228%
2025-12-11	86.9300	89.190000	86.1100	89.1000	+2.970%	199,753	-0.090%
2025-12-10	83.0000	86.890000	82.4800	86.5300	+4.065%	241,641	+2.878%
2025-12-09	82.4700	83.650000	81.4000	83.1500	+0.800%	155,188	+7.060%
2025-12-08	84.8300	85.980000	82.1900	82.4900	-3.021%	195,643	+7.916%
2025-12-05	84.6100	85.200000	83.3700	85.0600	-0.363%	128,867	+4.656%
2025-12-04	84.0100	86.850000	84.0100	85.3700	+2.105%	184,305	+4.276%
2025-12-03	81.1800	83.650000	81.1455	83.6100	+2.451%	135,059	+6.471%
2025-12-02	79.7300	82.900000	78.7850	81.6100	+4.803%	232,482	+9.080%
2025-12-01	77.8300	78.870300	76.7900	77.8700	-0.218%	150,171	+14.319%
2025-11-28	78.8200	79.178000	77.8000	78.0400	-1.190%	104,561	+14.070%
2025-11-26	78.2400	79.230000	77.8400	78.9800	+0.701%	141,397	+12.712%
2025-11-25	77.2700	79.395000	77.1101	78.4300	+2.296%	181,013	+13.502%
2025-11-24	77.9500	78.000000	75.7500	76.6700	-1.730%	146,980	+16.108%
2025-11-21	76.6100	78.740000	76.4500	78.0200	+2.000%	139,624	+14.099%
2025-11-20	76.8000	77.580000	75.5510	76.4900	+0.013%	195,982	+16.381%
2025-11-19	76.7800	78.869000	75.9900	76.4800	-0.933%	176,369	+16.396%
2025-11-18	77.0500	78.530000	76.2100	77.2000	+0.718%	181,480	+15.311%
2025-11-17	77.9100	78.140000	76.5150	76.6500	-1.794%	166,096	+16.138%
2025-11-14	77.7100	79.180000	76.6200	78.0500	-1.502%	205,594	+14.055%
2025-11-13	79.2200	80.805000	78.7250	79.2400	+0.495%	157,890	+12.342%
2025-11-12	80.1500	81.200000	78.5410	78.8500	-1.659%	122,406	+12.898%
2025-11-11	83.7100	83.865000	78.4950	80.1800	-3.560%	163,481	+11.025%
2025-11-10	81.9100	84.200000	81.1500	83.1400	+1.626%	263,331	+7.072%
2025-11-07	81.5900	82.270000	80.1950	81.8100	+0.430%	214,021	+8.813%
2025-11-06	82.8400	82.930000	80.4200	81.4600	-2.080%	270,215	+9.281%
2025-11-05	80.8700	83.610000	80.5550	83.1900	+3.137%	234,505	+7.008%
2025-11-04	79.1100	82.330000	79.0050	80.6600	+2.153%	282,354	+10.364%
2025-11-03	80.4800	81.020000	78.7900	78.9600	-1.644%	190,887	+12.741%
2025-10-31	77.4700	81.610000	72.0258	80.2800	-6.061%	501,124	+10.887%
2025-10-30	84.7900	86.460000	84.6800	85.4600	-0.152%	199,171	+4.166%
2025-10-29	87.4100	88.680000	85.0000	85.5900	-2.888%	229,566	+4.007%
2025-10-28	87.1900	89.410000	86.6200	88.1350	+0.222%	332,192	+1.004%
2025-10-27	90.0600	90.060000	87.6550	87.9400	-2.408%	178,562	+1.228%
2025-10-24	91.2300	91.230000	86.4900	90.1100	-0.804%	241,439	-1.210%
2025-10-23	89.8700	91.420000	89.5900	90.8400	+1.429%	81,048	-2.004%
2025-10-22	90.9700	91.610000	89.3200	89.5600	-1.787%	122,059	-0.603%
2025-10-21	90.6900	91.285000	89.7717	91.1900	+0.518%	80,045	-2.380%
2025-10-20	88.1700	91.085000	88.1700	90.7200	+2.892%	112,553	-1.874%
2025-10-17	86.3100	88.240000	85.7510	88.1700	+1.872%	149,705	+0.964%
2025-10-16	86.8100	87.305000	85.4900	86.5500	+0.255%	189,029	+2.854%
2025-10-15	86.5800	88.545000	85.3100	86.3300	-0.438%	151,019	+3.116%
2025-10-14	86.5900	87.647300	85.4200	86.7100	-0.161%	260,291	+2.664%
2025-10-13	86.8000	87.860000	85.7100	86.8500	+0.358%	177,678	+2.499%
2025-10-10	88.7000	89.300000	86.1950	86.5400	-1.993%	225,029	+2.866%
2025-10-09	92.3700	92.500000	87.5100	88.3000	-4.644%	195,538	+0.815%
2025-10-08	93.0500	93.215000	91.8350	92.6000	+0.162%	100,569	-3.866%
2025-10-07	94.7100	94.960000	92.2050	92.4500	-2.262%	154,025	-3.710%
2025-10-06	94.2400	95.280000	93.7800	94.5900	+0.473%	108,077	-5.889%
2025-10-03	94.1600	95.660000	94.0100	94.1450	+0.197%	155,080	-5.444%
2025-10-02	94.3900	94.890000	92.6850	93.9600	-0.561%	102,733	-5.258%
2025-10-01	92.9200	94.680000	91.8500	94.4900	+1.821%	104,829	-5.789%
2025-09-30	92.7500	94.015000	92.4250	92.8000	-0.322%	162,188	-4.073%
2025-09-29	93.2200	94.270000	91.8400	93.1000	+0.064%	188,317	-4.382%
2025-09-26	92.7100	93.290000	91.6000	93.0400	+0.922%	108,439	-4.321%
2025-09-25	94.6000	95.630000	90.5601	92.1900	-2.804%	163,682	-3.439%
2025-09-24	94.3300	95.740000	93.6700	94.8500	+0.765%	118,237	-6.147%
2025-09-23	96.6000	97.630000	93.4700	94.1300	-1.948%	293,865	-5.429%
2025-09-22	95.3800	96.360000	94.0000	96.0000	+0.851%	252,913	-7.271%
2025-09-19	97.9200	98.680000	95.0000	95.1900	-2.639%	224,123	-6.482%
2025-09-18	96.8100	98.490000	96.3400	97.7700	+1.201%	137,789	-8.950%
2025-09-17	100.1900	101.500000	96.4800	96.6100	-3.947%	185,139	-7.856%
2025-09-16	99.7000	101.010000	99.0500	100.5800	+0.883%	254,186	-11.493%
2025-09-15	99.0100	101.090000	98.2250	99.7000	+0.393%	336,676	-10.712%
2025-09-12	98.9900	100.010000	97.8400	99.3100	+0.455%	164,915	-10.361%
2025-09-11	95.9600	99.100000	95.0650	98.8600	+3.022%	129,392	-9.953%
2025-09-10	95.9300	96.670000	94.1200	95.9600	-0.281%	250,854	-7.232%
2025-09-09	95.5000	96.830000	94.4200	96.2300	+0.764%	141,897	-7.492%
2025-09-08	95.0700	95.680000	93.4790	95.5000	+0.305%	122,223	-6.785%
2025-09-05	94.3900	96.040000	93.3700	95.2100	+0.944%	116,774	-6.501%
2025-09-04	95.7400	97.480000	92.9350	94.3200	-1.924%	113,887	-5.619%
2025-09-03	99.2600	100.950000	95.4000	96.1700	-3.637%	238,914	-7.435%
2025-09-02	97.8100	100.070000	97.5000	99.8000	+1.609%	145,183	-10.802%
2025-08-29	98.8700	99.595000	97.8600	98.2200	-0.244%	72,877	-9.367%
2025-08-28	99.8500	99.920000	96.4300	98.4600	-1.392%	112,805	-9.588%
2025-08-27	98.5200	100.080000	98.5200	99.8500	+0.920%	101,226	-10.846%
2025-08-26	99.7800	99.780000	97.8860	98.9400	+0.213%	105,848	-10.026%
2025-08-25	100.1400	100.680000	97.8850	98.7300	-1.408%	122,893	-9.835%
2025-08-22	98.7500	101.705000	98.1300	100.1400	+2.080%	138,863	-11.104%
2025-08-21	97.3300	98.840000	97.1100	98.1000	+0.338%	132,022	-9.256%
2025-08-20	98.9500	99.770000	97.0800	97.7700	-1.193%	128,049	-8.950%
2025-08-19	98.6600	99.920000	98.2500	98.9500	+0.764%	182,901	-10.035%
2025-08-18	98.0000	99.230000	97.6250	98.2000	-0.203%	181,473	-9.348%
2025-08-15	99.0000	101.340000	97.7400	98.4000	-0.102%	329,996	-9.533%
2025-08-14	98.4400	98.985700	97.1100	98.5000	-1.164%	216,890	-9.624%
2025-08-13	95.7200	99.980000	94.9900	99.6600	+4.214%	272,120	-10.676%
2025-08-12	94.1400	96.215000	93.2100	95.6300	+1.303%	217,265	-6.912%
2025-08-11	95.1100	95.920000	93.3600	94.4000	-0.464%	215,794	-5.699%
2025-08-08	92.0800	95.290000	91.8850	94.8400	+2.785%	310,920	-6.137%
2025-08-07	91.1000	94.500000	89.9800	92.2700	+1.787%	304,478	-3.522%
2025-08-06	91.0300	91.815000	88.8500	90.6500	+0.288%	286,303	-1.798%
2025-08-05	89.6700	91.355000	89.6300	90.3900	+0.467%	184,899	-1.516%
2025-08-04	87.5500	90.640000	87.0101	89.9700	+1.718%	238,709	-1.056%
2025-08-01	89.9900	94.000000	85.0050	88.4500	+5.436%	602,772	+0.644%
2025-07-31	81.9500	85.939900	81.9500	83.8900	+1.341%	242,383	+6.115%
2025-07-30	83.3300	84.095000	82.0950	82.7800	-1.016%	98,290	+7.538%
2025-07-29	84.8900	84.890000	83.2600	83.6300	-0.901%	137,728	+6.445%
2025-07-28	85.9500	85.950000	83.8500	84.3900	-1.963%	154,737	+5.486%
2025-07-25	85.9000	86.830000	84.9000	86.0800	-0.139%	146,988	+3.415%
2025-07-24	86.0500	87.300000	85.0300	86.2000	-0.600%	91,584	+3.271%
2025-07-23	85.4500	86.867000	85.4300	86.7200	+2.385%	85,131	+2.652%
2025-07-22	83.3500	85.800000	83.3500	84.7000	+1.815%	130,104	+5.100%
2025-07-21	83.7600	84.510000	82.9600	83.1900	-0.347%	93,875	+7.008%
2025-07-18	85.2800	86.172000	83.4100	83.4800	-1.429%	110,879	+6.636%
2025-07-17	84.1000	86.106700	84.1000	84.6900	+0.857%	195,675	+5.113%
2025-07-16	85.2300	85.655000	83.4000	83.9700	-1.142%	129,712	+6.014%
2025-07-15	88.0500	88.050000	84.6600	84.9400	-3.257%	149,808	+4.803%
2025-07-14	87.5600	88.969900	87.3849	87.8000	+0.263%	178,510	+1.390%
2025-07-11	88.8100	88.930000	85.1350	87.5700	-2.145%	313,317	+1.656%
2025-07-10	88.6500	90.540000	88.5600	89.4900	+0.652%	225,989	-0.525%
2025-07-09	88.3600	89.060000	87.2600	88.9100	+0.282%	105,910	+0.124%
2025-07-08	88.0500	89.979900	87.7050	88.6600	+0.305%	123,513	+0.406%
2025-07-07	87.6000	89.020000	87.5500	88.3900	-0.045%	101,275	+0.713%
2025-07-03	88.8300	89.430000	88.0400	88.4300	+0.193%	53,345	+0.667%
2025-07-02	87.0100	88.610000	86.1900	88.2600	+1.262%	101,802	+0.861%
2025-07-01	84.6100	88.519900	84.6100	87.1600	+2.892%	192,309	+2.134%
2025-06-30	84.3200	85.600000	83.6700	84.7100	+0.534%	151,840	+5.088%
2025-06-27	85.1600	85.160000	83.0400	84.2600	-1.115%	660,289	+5.649%
2025-06-26	84.4400	85.260000	83.5100	85.2100	+1.598%	148,144	+4.471%
2025-06-25	83.8400	85.392600	83.2600	83.8700	-0.060%	77,103	+6.140%
2025-06-24	83.9900	84.820000	83.1500	83.9200	+0.143%	83,605	+6.077%
2025-06-23	82.7900	83.940000	82.0100	83.8000	+1.306%	123,285	+6.229%
2025-06-20	84.5400	84.540000	81.9500	82.7200	-1.898%	168,351	+7.616%
2025-06-18	84.7300	86.000000	83.4900	84.3200	-0.660%	123,355	+5.574%
2025-06-17	85.2100	86.240000	84.8100	84.8800	-1.394%	91,069	+4.877%
2025-06-16	87.2400	87.280000	85.0143	86.0800	-1.148%	119,612	+3.415%
2025-06-13	87.6200	89.135000	85.7275	87.0800	-1.169%	180,150	+2.228%
2025-06-12	86.0900	88.230000	84.9800	88.1100	+2.145%	118,426	+1.033%
2025-06-11	86.6100	86.960000	84.9600	86.2600	+0.653%	211,731	+3.200%
2025-06-10	87.2150	87.215000	84.9775	85.7000	+2.243%	203,708	+3.874%
2025-06-09	84.7000	85.380000	83.1750	83.8200	-0.463%	252,939	+6.204%
2025-06-06	83.3100	84.970000	82.1400	84.2100	+1.912%	138,843	+5.712%
2025-06-05	83.1800	83.180000	81.8000	82.6300	-0.506%	121,373	+7.733%
2025-06-04	83.8500	84.370000	82.7300	83.0500	-1.272%	117,297	+7.188%
2025-06-03	82.3100	85.210000	81.4500	84.1200	+2.573%	194,748	+5.825%
2025-06-02	85.4700	85.620000	81.7900	82.0100	-4.551%	187,293	+8.548%
2025-05-30	85.8300	86.380000	84.6800	85.9200	-0.023%	167,452	+3.608%
2025-05-29	85.0000	86.360000	84.8600	85.9400	+1.536%	125,701	+3.584%
2025-05-28	86.5700	86.760000	84.4400	84.6400	-2.432%	163,513	+5.175%
2025-05-27	85.7700	87.345000	84.1900	86.7500	+1.676%	147,218	+2.617%
2025-05-23	87.3100	87.310000	84.6700	85.3200	-3.045%	275,458	+4.337%
2025-05-22	86.8400	88.100000	85.9900	88.0000	+0.917%	180,053	+1.159%
2025-05-21	87.3600	87.900000	86.3550	87.2000	-1.436%	215,466	+2.087%
2025-05-20	87.1700	88.710000	86.9700	88.4700	+1.422%	151,722	+0.622%
2025-05-19	87.6600	88.365000	86.7900	87.2300	-0.627%	114,495	+2.052%
2025-05-16	87.9100	89.030000	87.2200	87.7800	-0.791%	224,978	+1.413%
2025-05-15	85.2600	88.610000	85.1400	88.4800	+3.497%	198,025	+0.610%
2025-05-14	85.4300	85.770000	83.4250	85.4900	-0.708%	232,128	+4.129%
2025-05-13	88.9200	89.500000	85.3200	86.1000	-2.723%	168,090	+3.391%
2025-05-12	87.5000	88.850000	85.8200	88.5100	+2.206%	202,351	+0.576%
2025-05-09	87.1900	87.650000	86.0100	86.6000	-0.961%	225,260	+2.794%
2025-05-08	84.4800	87.490000	84.0850	87.4400	+3.626%	187,053	+1.807%
2025-05-07	85.0500	85.320000	83.5150	84.3800	-0.095%	198,982	+5.499%
2025-05-06	81.0800	84.720000	80.7250	84.4600	+4.194%	252,300	+5.399%
2025-05-05	80.2200	81.170000	79.7500	81.0600	+1.503%	345,456	+9.820%
2025-05-02	85.2800	85.280000	79.1500	79.8600	-6.356%	452,639	+11.470%
2025-05-01	84.5500	85.800000	82.8700	85.2800	+0.377%	290,036	+4.386%
2025-04-30	84.2900	85.470000	83.4800	84.9600	+0.426%	241,211	+4.779%
2025-04-29	85.7300	86.175000	84.5393	84.6000	-1.318%	174,807	+5.225%
2025-04-28	85.6000	86.035000	84.2250	85.7300	+0.012%	103,181	+3.838%
2025-04-25	85.8000	85.800000	83.7600	85.7200	-0.151%	171,382	+3.850%
2025-04-24	84.8400	87.190000	83.3300	85.8500	+1.538%	178,612	+3.692%
2025-04-23	86.4700	86.470000	83.7300	84.5500	-0.716%	167,328	+5.287%
2025-04-22	83.9100	85.820000	82.7300	85.1600	+2.135%	219,737	+4.533%
2025-04-21	82.6000	83.511400	81.2957	83.3800	+0.482%	189,649	+6.764%
2025-04-17	82.5900	83.180000	81.5700	82.9800	+0.229%	231,015	+7.279%
2025-04-16	81.5300	83.832500	80.8300	82.7900	+2.412%	195,966	+7.525%
2025-04-15	82.2700	83.380000	80.0300	80.8400	-2.614%	285,346	+10.119%
2025-04-14	82.8700	83.790000	82.1800	83.0100	-0.120%	185,656	+7.240%
2025-04-11	82.5600	83.305000	80.3500	83.1100	+1.304%	166,625	+7.111%
2025-04-10	81.7900	82.940000	79.8400	82.0400	-1.442%	188,378	+8.508%
2025-04-09	79.1900	84.180000	77.7100	83.2400	+5.876%	338,333	+6.944%
2025-04-08	81.7300	82.800000	77.9400	78.6200	-3.876%	516,052	+13.228%
2025-04-07	82.6900	84.935000	79.8500	81.7900	-2.735%	289,196	+8.840%
2025-04-04	83.5300	85.765000	82.7050	84.0900	+0.119%	320,469	+5.863%
2025-04-03	85.4200	86.743400	82.6000	83.9900	-2.643%	269,896	+5.989%
2025-04-02	83.8400	88.770000	82.6050	86.2700	+2.216%	465,200	+3.188%
2025-04-01	85.0800	85.080000	82.7840	84.4000	-0.671%	203,718	+5.474%
2025-03-31	84.9600	86.750000	83.9400	84.9700	-1.393%	264,854	+4.766%
2025-03-28	85.5900	86.560000	85.0050	86.1700	+0.209%	175,698	+3.307%
2025-03-27	84.6900	87.280000	83.9050	85.9900	+1.956%	203,830	+3.524%
2025-03-26	84.2400	85.600000	83.3200	84.3400	+0.273%	177,610	+5.549%
2025-03-25	85.0300	86.290000	84.0600	84.1100	-0.872%	250,978	+5.838%
2025-03-24	84.4300	86.020000	83.1300	84.8500	+0.964%	191,686	+4.915%
2025-03-21	84.9600	85.385000	82.9100	84.0400	-0.931%	276,987	+5.926%
2025-03-20	87.0600	88.360000	84.7300	84.8300	-3.919%	171,002	+4.939%
2025-03-19	89.4900	91.840000	87.6400	88.2900	-1.682%	209,568	+0.827%
2025-03-18	86.7400	90.000000	85.5100	89.8000	+3.207%	230,577	-0.869%
2025-03-17	86.4900	88.640000	85.8600	87.0100	+1.339%	228,552	+2.310%
2025-03-14	87.4800	88.320000	85.4400	85.8600	-1.784%	179,759	+3.680%
2025-03-13	88.2900	90.800000	86.2550	87.4200	-0.727%	286,919	+1.830%
2025-03-12	87.8500	89.012500	84.4700	88.0600	+0.353%	852,384	+1.090%
2025-03-11	87.4900	88.770000	86.3200	87.7500	-0.284%	506,484	+1.447%
2025-03-10	84.4600	88.970000	84.4600	88.0000	+3.957%	450,625	+1.159%
2025-03-07	81.4300	86.390000	81.1967	84.6500	+4.313%	308,890	+5.162%
2025-03-06	81.3500	82.300000	79.1600	81.1500	-0.904%	187,258	+9.698%
2025-03-05	80.8400	84.060000	79.7700	81.8900	+1.274%	413,463	+8.707%
2025-03-04	76.8200	81.935000	76.8200	80.8600	+4.094%	519,432	+10.092%
2025-03-03	80.1800	80.270000	75.9100	77.6800	-1.993%	483,867	+14.598%