HCKT
Hackett Group Inc (The).
stockNASDAQ
At CloseOct 20, 2026 3:59:56 PM EDT
11.87USD+5.137%(+0.58)241,412
HCKT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 11.3700 | 11.9000 | 11.3700 | 11.8500 | +4.960% | 241,412 | 0.000% | |
| 2026-10-19 | 11.3100 | 11.4100 | 11.2450 | 11.2900 | -0.088% | 149,348 | +4.960% | |
| 2026-10-16 | 11.7000 | 11.7250 | 11.2300 | 11.3000 | -3.087% | 132,276 | +4.867% | |
| 2026-10-15 | 11.4900 | 11.8200 | 11.4200 | 11.6600 | +3.095% | 204,641 | +1.630% | |
| 2026-10-14 | 11.4000 | 11.4500 | 11.2300 | 11.3100 | -1.567% | 151,042 | +4.775% | |
| 2026-10-13 | 11.4600 | 11.8000 | 11.4600 | 11.4900 | +1.144% | 188,859 | +3.133% | |
| 2026-10-12 | 11.2100 | 11.4500 | 11.2100 | 11.3600 | +2.066% | 156,158 | +4.313% | |
| 2026-10-09 | 10.9900 | 11.2300 | 10.9900 | 11.1300 | +1.366% | 120,651 | +6.469% | |
| 2026-10-08 | 10.6900 | 11.0000 | 10.6200 | 10.9800 | +2.140% | 208,229 | +7.923% | |
| 2026-10-07 | 10.6900 | 10.8400 | 10.6300 | 10.7500 | +0.233% | 133,823 | +10.233% | |
| 2026-10-06 | 10.8300 | 10.8900 | 10.5750 | 10.7250 | -0.878% | 128,213 | +10.490% | |
| 2026-10-05 | 10.7500 | 10.8600 | 10.6300 | 10.8200 | +0.371% | 152,425 | +9.519% | |
| 2026-10-02 | 10.9900 | 10.9900 | 10.6150 | 10.7800 | -1.732% | 183,860 | +9.926% | |
| 2026-10-01 | 10.0800 | 11.0800 | 10.0800 | 10.9700 | +9.154% | 334,102 | +8.022% | |
| 2026-09-30 | 9.8700 | 10.0800 | 9.8000 | 10.0500 | +1.824% | 172,195 | +17.910% | |
| 2026-09-29 | 9.7900 | 9.9350 | 9.6300 | 9.8700 | +0.920% | 218,181 | +20.061% | |
| 2026-09-28 | 9.9600 | 9.9600 | 9.7000 | 9.7800 | -2.493% | 224,090 | +21.166% | |
| 2026-09-25 | 10.2200 | 10.3300 | 10.0100 | 10.0300 | -1.763% | 137,802 | +18.146% | |
| 2026-09-24 | 10.4100 | 10.5200 | 9.9300 | 10.2100 | -1.353% | 187,591 | +16.063% | |
| 2026-09-23 | 10.4400 | 10.4800 | 10.2300 | 10.3500 | -0.957% | 112,432 | +14.493% | |
| 2026-09-22 | 10.4100 | 10.5000 | 10.2600 | 10.4500 | +1.555% | 226,471 | +13.397% | |
| 2026-09-21 | 10.3900 | 10.5100 | 10.2600 | 10.2900 | -0.867% | 143,677 | +15.160% | |
| 2026-09-18 | 10.6400 | 10.6400 | 10.2500 | 10.3800 | -3.711% | 377,998 | +14.162% | Div $0.120 |
| 2026-09-17 | 11.0000 | 11.0000 | 10.6400 | 10.7800 | -1.911% | 157,798 | +9.926% | |
| 2026-09-16 | 11.0700 | 11.1000 | 10.7300 | 10.9900 | -1.169% | 232,871 | +7.825% | |
| 2026-09-15 | 11.3800 | 11.4250 | 11.0950 | 11.1200 | -3.220% | 157,284 | +6.565% | |
| 2026-09-14 | 11.1500 | 11.5200 | 11.1500 | 11.4900 | +4.645% | 177,470 | +3.133% | |
| 2026-09-11 | 11.0300 | 11.0600 | 10.7500 | 10.9800 | +0.366% | 197,210 | +7.923% | |
| 2026-09-10 | 10.9500 | 11.2100 | 10.8700 | 10.9400 | -0.455% | 327,313 | +8.318% | |
| 2026-09-09 | 11.2200 | 11.2350 | 10.7100 | 10.9900 | -2.571% | 326,567 | +7.825% | |
| 2026-09-08 | 11.1500 | 11.3600 | 10.8600 | 11.2800 | +0.624% | 288,056 | +5.053% | |
| 2026-09-04 | 10.9800 | 11.3000 | 10.6500 | 11.2100 | +1.173% | 217,522 | +5.709% | |
| 2026-09-03 | 11.1000 | 11.3800 | 11.0050 | 11.0800 | +1.187% | 100,084 | +6.949% | |
| 2026-09-02 | 10.9400 | 11.1100 | 10.7700 | 10.9500 | -0.182% | 174,703 | +8.219% | |
| 2026-09-01 | 11.2500 | 11.3300 | 10.9100 | 10.9700 | -2.141% | 166,294 | +8.022% | |
| 2026-08-31 | 11.3200 | 11.3462 | 11.1000 | 11.2100 | -1.146% | 159,970 | +5.709% | |
| 2026-08-28 | 11.1800 | 11.5800 | 11.1800 | 11.3400 | +1.431% | 153,496 | +4.497% | |
| 2026-08-27 | 11.1000 | 11.3200 | 11.0700 | 11.1800 | +1.729% | 135,641 | +5.993% | |
| 2026-08-26 | 11.1900 | 11.2000 | 10.9000 | 10.9900 | -1.787% | 182,858 | +7.825% | |
| 2026-08-25 | 11.0700 | 11.2600 | 11.0400 | 11.1900 | +0.902% | 160,473 | +5.898% | |
| 2026-08-24 | 11.0600 | 11.3650 | 10.9750 | 11.0900 | +0.090% | 332,136 | +6.853% | |
| 2026-08-21 | 10.7500 | 11.1500 | 10.6700 | 11.0800 | +2.593% | 280,037 | +6.949% | |
| 2026-08-20 | 10.8000 | 11.0400 | 10.6461 | 10.8000 | -0.644% | 152,925 | +9.722% | |
| 2026-08-19 | 10.5600 | 11.0800 | 10.5301 | 10.8700 | +3.425% | 229,080 | +9.016% | |
| 2026-08-18 | 10.4200 | 10.6100 | 10.4200 | 10.5100 | +1.058% | 151,429 | +12.750% | |
| 2026-08-17 | 10.5300 | 10.5550 | 10.3100 | 10.4000 | -2.439% | 199,779 | +13.942% | |
| 2026-08-14 | 11.1400 | 11.1400 | 10.6300 | 10.6600 | -4.395% | 233,819 | +11.163% | |
| 2026-08-13 | 11.2900 | 11.4600 | 10.8750 | 11.1500 | -0.090% | 182,231 | +6.278% | |
| 2026-08-12 | 11.3000 | 11.3400 | 10.8500 | 11.1600 | -2.618% | 296,907 | +6.183% | |
| 2026-08-11 | 11.1500 | 11.4700 | 11.0700 | 11.4600 | +2.139% | 380,854 | +3.403% | |
| 2026-08-10 | 11.5100 | 11.5500 | 11.2100 | 11.2200 | -2.689% | 319,283 | +5.615% | |
| 2026-08-07 | 11.1800 | 11.6900 | 11.1800 | 11.5300 | +3.687% | 481,087 | +2.775% | |
| 2026-08-06 | 11.3700 | 11.3700 | 10.6600 | 11.1200 | -3.388% | 549,019 | +6.565% | |
| 2026-08-05 | 10.6450 | 11.5100 | 10.0700 | 11.5100 | +1.949% | 658,161 | +2.954% | |
| 2026-08-04 | 11.1400 | 11.5000 | 11.1300 | 11.2900 | -0.177% | 382,550 | +4.960% | |
| 2026-08-03 | 10.9100 | 11.3400 | 10.8250 | 11.3100 | +5.504% | 306,161 | +4.775% | |
| 2026-07-31 | 10.7800 | 10.9200 | 10.5200 | 10.7200 | +0.469% | 330,259 | +10.541% | |
| 2026-07-30 | 11.0800 | 11.0800 | 10.3700 | 10.6700 | -4.476% | 447,117 | +11.059% | |
| 2026-07-29 | 10.5800 | 11.3400 | 10.5400 | 11.1700 | +5.676% | 1,120,717 | +6.088% | |
| 2026-07-28 | 10.2500 | 10.8200 | 10.1800 | 10.5700 | +4.344% | 263,818 | +12.110% | |
| 2026-07-27 | 9.9100 | 10.2700 | 9.8623 | 10.1300 | +4.325% | 264,308 | +16.979% | |
| 2026-07-24 | 9.4100 | 9.8600 | 9.3250 | 9.7100 | +4.409% | 322,022 | +22.039% | |
| 2026-07-23 | 9.4100 | 9.4350 | 9.1800 | 9.3000 | -1.379% | 461,183 | +27.419% | |
| 2026-07-22 | 10.3200 | 10.3200 | 9.3700 | 9.4300 | -7.276% | 283,814 | +25.663% | |
| 2026-07-21 | 10.1000 | 10.4200 | 10.1000 | 10.1700 | -0.780% | 344,925 | +16.519% | |
| 2026-07-20 | 10.2700 | 10.5500 | 10.0801 | 10.2500 | -0.870% | 169,933 | +15.610% | |
| 2026-07-17 | 10.3600 | 10.6350 | 10.2400 | 10.3400 | -0.385% | 220,999 | +14.603% | |
| 2026-07-16 | 10.2700 | 10.4900 | 10.0100 | 10.3800 | +2.266% | 581,929 | +14.162% | |
| 2026-07-15 | 9.8400 | 10.6200 | 9.8400 | 10.1500 | +3.466% | 353,496 | +16.749% | |
| 2026-07-14 | 10.3900 | 10.4000 | 9.7550 | 9.8100 | -7.540% | 396,306 | +20.795% | |
| 2026-07-13 | 10.2300 | 10.7650 | 10.2300 | 10.6100 | +5.258% | 514,924 | +11.687% | |
| 2026-07-10 | 10.0700 | 10.1500 | 9.7000 | 10.0800 | +1.511% | 586,697 | +17.560% | |
| 2026-07-09 | 9.9900 | 10.1370 | 9.7300 | 9.9300 | -1.292% | 440,337 | +19.335% | |
| 2026-07-08 | 10.6800 | 10.6800 | 10.0350 | 10.0600 | -6.331% | 269,775 | +17.793% | |
| 2026-07-07 | 11.0600 | 11.3000 | 10.7300 | 10.7400 | -1.377% | 293,575 | +10.335% | |
| 2026-07-06 | 10.7400 | 11.5000 | 10.7000 | 10.8900 | +0.461% | 310,863 | +8.815% | |
| 2026-07-02 | 11.0100 | 11.2500 | 10.8000 | 10.8400 | -1.544% | 221,185 | +9.317% | |
| 2026-07-01 | 10.8200 | 11.2899 | 10.8200 | 11.0100 | +2.228% | 206,789 | +7.629% | |
| 2026-06-30 | 10.9200 | 11.0400 | 10.7000 | 10.7700 | -2.002% | 196,717 | +10.028% | |
| 2026-06-29 | 11.4500 | 11.5821 | 10.9800 | 10.9900 | -2.657% | 306,400 | +7.825% | |
| 2026-06-26 | 10.4950 | 11.4000 | 10.4800 | 11.2900 | +7.729% | 715,045 | +4.960% | |
| 2026-06-25 | 10.4800 | 10.5800 | 10.1250 | 10.4800 | -0.569% | 273,975 | +13.073% | |
| 2026-06-24 | 10.4900 | 10.7600 | 10.4450 | 10.5400 | +0.477% | 273,920 | +12.429% | |
| 2026-06-23 | 10.2600 | 10.7700 | 10.0700 | 10.4900 | +2.341% | 310,021 | +12.965% | |
| 2026-06-22 | 10.1900 | 10.3400 | 9.9513 | 10.2500 | -1.442% | 333,307 | +15.610% | Div $0.120 |
| 2026-06-18 | 10.5800 | 10.7366 | 10.0100 | 10.4000 | -1.794% | 702,699 | +13.942% | |
| 2026-06-17 | 10.7200 | 10.9382 | 10.4500 | 10.5900 | -1.580% | 435,965 | +11.898% | |
| 2026-06-16 | 10.7100 | 11.0100 | 10.5800 | 10.7600 | +1.128% | 232,003 | +10.130% | |
| 2026-06-15 | 11.0700 | 11.0800 | 10.6000 | 10.6400 | -3.273% | 557,880 | +11.372% | |
| 2026-06-12 | 10.8500 | 11.1900 | 10.5500 | 11.0000 | +2.136% | 186,301 | +7.727% | |
| 2026-06-11 | 10.9700 | 10.9700 | 10.5500 | 10.7700 | -1.374% | 225,435 | +10.028% | |
| 2026-06-10 | 11.0000 | 11.3100 | 10.9125 | 10.9200 | -0.727% | 263,322 | +8.516% | |
| 2026-06-09 | 10.8900 | 11.2500 | 10.8400 | 11.0000 | +0.825% | 182,407 | +7.727% | |
| 2026-06-08 | 10.8900 | 11.1300 | 10.7200 | 10.9100 | -0.183% | 218,478 | +8.616% | |
| 2026-06-05 | 11.0700 | 11.0700 | 10.5800 | 10.9300 | -1.265% | 304,916 | +8.417% | |
| 2026-06-04 | 11.1500 | 11.4400 | 11.0150 | 11.0700 | +0.636% | 198,816 | +7.046% | |
| 2026-06-03 | 11.4700 | 11.4700 | 10.8000 | 11.0000 | -4.679% | 350,161 | +7.727% | |
| 2026-06-02 | 12.0000 | 12.0100 | 11.3900 | 11.5400 | -4.312% | 324,343 | +2.686% | |
| 2026-06-01 | 11.6700 | 12.2000 | 11.5200 | 12.0600 | +4.597% | 350,478 | -1.741% | |
| 2026-05-29 | 11.3900 | 11.6800 | 11.1450 | 11.5300 | +1.407% | 1,083,306 | +2.775% | |
| 2026-05-28 | 11.1800 | 11.4798 | 11.0124 | 11.3700 | +1.609% | 333,374 | +4.222% | |
| 2026-05-27 | 11.0600 | 11.2000 | 10.8016 | 11.1900 | +1.175% | 251,410 | +5.898% | |
| 2026-05-26 | 11.1300 | 11.2000 | 10.8493 | 11.0600 | -0.450% | 497,288 | +7.143% | |
| 2026-05-22 | 10.6700 | 11.2000 | 10.4571 | 11.1100 | +4.417% | 391,360 | +6.661% | |
| 2026-05-21 | 10.0000 | 10.6600 | 9.7400 | 10.6400 | +5.976% | 464,646 | +11.372% | |
| 2026-05-20 | 9.5400 | 10.0600 | 9.4100 | 10.0400 | +4.258% | 586,511 | +18.028% | |
| 2026-05-19 | 9.3600 | 9.9550 | 9.2700 | 9.6300 | +2.013% | 498,903 | +23.053% | |
| 2026-05-18 | 9.4200 | 9.7000 | 9.3500 | 9.4400 | -0.211% | 426,527 | +25.530% | |
| 2026-05-15 | 9.4400 | 9.7200 | 9.4200 | 9.4600 | -1.201% | 451,494 | +25.264% | |
| 2026-05-14 | 9.3200 | 9.7100 | 9.2901 | 9.5750 | +3.850% | 556,340 | +23.760% | |
| 2026-05-13 | 10.1500 | 10.1700 | 9.1550 | 9.2200 | -9.961% | 587,264 | +28.525% | |
| 2026-05-12 | 10.4100 | 10.5500 | 9.9992 | 10.2400 | -1.254% | 679,198 | +15.723% | |
| 2026-05-11 | 10.6300 | 10.6900 | 10.2000 | 10.3700 | -3.445% | 786,089 | +14.272% | |
| 2026-05-08 | 11.3100 | 11.3100 | 10.5500 | 10.7400 | -5.872% | 402,832 | +10.335% | |
| 2026-05-07 | 10.2600 | 11.5950 | 10.2501 | 11.4100 | +11.753% | 731,289 | +3.856% | |
| 2026-05-06 | 10.6400 | 11.0899 | 9.4800 | 10.2100 | -26.494% | 1,378,029 | +16.063% | |
| 2026-05-05 | 13.7600 | 14.1400 | 13.5200 | 13.8900 | +1.387% | 341,882 | -14.687% | |
| 2026-05-04 | 13.4300 | 13.9400 | 13.4300 | 13.7000 | +1.557% | 270,064 | -13.504% | |
| 2026-05-01 | 13.0400 | 13.4900 | 12.9300 | 13.4900 | +4.493% | 235,647 | -12.157% | |
| 2026-04-30 | 12.9600 | 13.0700 | 12.7900 | 12.9100 | -1.224% | 203,333 | -8.211% | |
| 2026-04-29 | 13.0100 | 13.1500 | 12.8600 | 13.0700 | -0.533% | 206,469 | -9.334% | |
| 2026-04-28 | 12.8000 | 13.3400 | 12.8000 | 13.1400 | +2.177% | 171,721 | -9.817% | |
| 2026-04-27 | 12.9800 | 13.2014 | 12.8500 | 12.8600 | -0.924% | 184,215 | -7.854% | |
| 2026-04-24 | 12.5400 | 13.0700 | 12.3100 | 12.9800 | +2.934% | 296,805 | -8.706% | |
| 2026-04-23 | 13.9150 | 13.9500 | 12.4850 | 12.6100 | -8.953% | 247,513 | -6.027% | |
| 2026-04-22 | 13.9100 | 14.0087 | 13.7500 | 13.8500 | -0.717% | 235,659 | -14.440% | |
| 2026-04-21 | 14.2300 | 14.4600 | 13.9400 | 13.9500 | -1.344% | 187,733 | -15.054% | |
| 2026-04-20 | 13.9200 | 14.2000 | 13.9000 | 14.1400 | +1.289% | 224,596 | -16.195% | |
| 2026-04-17 | 13.7100 | 14.0200 | 13.7100 | 13.9600 | +3.407% | 283,513 | -15.115% | |
| 2026-04-16 | 13.6900 | 13.8500 | 13.4800 | 13.5000 | -1.388% | 256,918 | -12.222% | |
| 2026-04-15 | 13.3400 | 13.7919 | 13.3400 | 13.6900 | +2.701% | 202,704 | -13.440% | |
| 2026-04-14 | 12.9100 | 13.4100 | 12.9100 | 13.3300 | +3.253% | 316,639 | -11.103% | |
| 2026-04-13 | 12.4000 | 13.0550 | 12.3100 | 12.9100 | +3.778% | 377,283 | -8.211% | |
| 2026-04-10 | 12.8700 | 12.8900 | 12.4150 | 12.4400 | -3.341% | 187,042 | -4.743% | |
| 2026-04-09 | 13.0500 | 13.0760 | 12.6000 | 12.8700 | -1.831% | 219,079 | -7.925% | |
| 2026-04-08 | 13.7000 | 13.7000 | 13.0300 | 13.1100 | -0.607% | 153,600 | -9.611% | |
| 2026-04-07 | 13.2900 | 13.4369 | 13.1275 | 13.1900 | -1.124% | 161,345 | -10.159% | |
| 2026-04-06 | 13.3300 | 13.4700 | 13.1800 | 13.3400 | +0.225% | 233,051 | -11.169% | |
| 2026-04-02 | 12.6700 | 13.3150 | 12.5600 | 13.3100 | +3.098% | 307,947 | -10.969% | |
| 2026-04-01 | 13.1700 | 13.1700 | 12.6200 | 12.9100 | -0.769% | 187,497 | -8.211% | |
| 2026-03-31 | 13.0800 | 13.0850 | 12.7936 | 13.0100 | +1.245% | 255,565 | -8.916% | |
| 2026-03-30 | 12.4200 | 12.8700 | 12.3500 | 12.8500 | +3.796% | 356,223 | -7.782% | |
| 2026-03-27 | 12.5500 | 12.6550 | 12.1900 | 12.3800 | -2.826% | 257,669 | -4.281% | |
| 2026-03-26 | 12.4900 | 13.1100 | 12.4900 | 12.7400 | +1.433% | 315,370 | -6.986% | |
| 2026-03-25 | 12.8400 | 12.9800 | 12.3200 | 12.5600 | -1.413% | 298,452 | -5.653% | |
| 2026-03-24 | 13.3200 | 13.3200 | 12.7300 | 12.7400 | -5.138% | 262,731 | -6.986% | |
| 2026-03-23 | 13.3800 | 13.6300 | 13.1700 | 13.4300 | +1.897% | 280,242 | -11.765% | |
| 2026-03-20 | 13.3400 | 13.5250 | 13.0200 | 13.1800 | -1.568% | 506,290 | -10.091% | Div $0.120 |
| 2026-03-19 | 13.1900 | 13.5916 | 12.9100 | 13.3900 | +1.057% | 406,598 | -11.501% | |
| 2026-03-18 | 13.5400 | 13.5400 | 13.1900 | 13.2500 | -2.430% | 537,267 | -10.566% | |
| 2026-03-17 | 13.7000 | 14.0000 | 13.5600 | 13.5800 | -0.367% | 296,027 | -12.739% | |
| 2026-03-16 | 13.9700 | 13.9700 | 13.5801 | 13.6300 | -1.588% | 331,388 | -13.059% | |
| 2026-03-13 | 14.2100 | 14.2100 | 13.5400 | 13.8500 | -1.843% | 410,916 | -14.440% | |
| 2026-03-12 | 14.1500 | 14.5900 | 14.0100 | 14.1100 | -1.398% | 318,918 | -16.017% | |
| 2026-03-11 | 14.0100 | 14.4399 | 13.7400 | 14.3100 | +1.634% | 417,783 | -17.191% | |
| 2026-03-10 | 14.5600 | 14.6600 | 13.9400 | 14.0800 | -4.413% | 485,458 | -15.838% | |
| 2026-03-09 | 14.2100 | 14.8700 | 14.0000 | 14.7300 | +3.659% | 436,327 | -19.552% | |
| 2026-03-06 | 14.0400 | 14.2500 | 13.7900 | 14.2100 | -0.837% | 241,131 | -16.608% | |
| 2026-03-05 | 14.0900 | 14.4200 | 14.0900 | 14.3300 | +1.703% | 234,080 | -17.306% | |
| 2026-03-04 | 13.9700 | 14.1400 | 13.7500 | 14.0900 | +1.513% | 228,654 | -15.898% | |
| 2026-03-03 | 13.5400 | 14.0900 | 13.5300 | 13.8800 | +1.092% | 381,548 | -14.625% | |
| 2026-03-02 | 13.3800 | 13.7750 | 13.3100 | 13.7300 | +0.512% | 367,812 | -13.693% | |
| 2026-02-27 | 13.8500 | 13.8500 | 13.4300 | 13.6600 | -2.359% | 292,728 | -13.250% | |
| 2026-02-26 | 13.5200 | 14.0299 | 13.5200 | 13.9900 | +3.630% | 405,964 | -15.297% | |
| 2026-02-25 | 13.2500 | 13.5700 | 12.9100 | 13.5000 | +2.662% | 433,534 | -12.222% | |
| 2026-02-24 | 12.9200 | 13.4900 | 12.9200 | 13.1500 | +1.310% | 440,625 | -9.886% | |
| 2026-02-23 | 13.8900 | 13.8900 | 12.7600 | 12.9800 | -7.020% | 434,803 | -8.706% | |
| 2026-02-20 | 14.3700 | 14.5102 | 13.8600 | 13.9600 | -3.857% | 578,674 | -15.115% | |
| 2026-02-19 | 14.8300 | 14.9500 | 14.0550 | 14.5200 | -4.599% | 660,608 | -18.388% | |
| 2026-02-18 | 15.0000 | 15.2500 | 13.8650 | 15.2200 | +10.051% | 607,334 | -22.142% | |
| 2026-02-17 | 14.0300 | 14.0500 | 13.5369 | 13.8300 | -0.718% | 393,833 | -14.317% | |
| 2026-02-13 | 13.8700 | 14.1399 | 13.7400 | 13.9300 | +0.942% | 248,601 | -14.932% | |
| 2026-02-12 | 14.5000 | 14.5000 | 13.6100 | 13.8000 | -4.033% | 318,374 | -14.130% | |
| 2026-02-11 | 15.3500 | 15.5250 | 14.2050 | 14.3800 | -6.074% | 337,419 | -17.594% | |
| 2026-02-10 | 15.6100 | 15.7550 | 15.2800 | 15.3100 | -1.985% | 173,052 | -22.600% | |
| 2026-02-09 | 16.1000 | 16.1000 | 15.5800 | 15.6200 | -3.401% | 184,043 | -24.136% | |
| 2026-02-06 | 16.0700 | 16.2300 | 15.8850 | 16.1700 | +0.873% | 225,102 | -26.716% | |
| 2026-02-05 | 16.4800 | 16.6600 | 15.9300 | 16.0300 | -2.731% | 276,317 | -26.076% | |
| 2026-02-04 | 17.1300 | 17.3300 | 16.4500 | 16.4800 | -3.286% | 200,922 | -28.095% | |
| 2026-02-03 | 18.5700 | 18.5700 | 16.9000 | 17.0400 | -8.877% | 232,691 | -30.458% | |
| 2026-02-02 | 18.3100 | 18.8700 | 18.3100 | 18.7000 | +2.466% | 180,800 | -36.631% | |
| 2026-01-30 | 18.3300 | 18.5050 | 18.1800 | 18.2500 | -1.511% | 410,984 | -35.068% | |
| 2026-01-29 | 18.6900 | 18.7450 | 18.2900 | 18.5300 | -0.537% | 137,871 | -36.050% | |
| 2026-01-28 | 19.2100 | 19.2550 | 18.6200 | 18.6300 | -3.170% | 151,385 | -36.393% | |
| 2026-01-27 | 19.4400 | 19.4400 | 19.1600 | 19.2400 | -1.384% | 103,553 | -38.410% | |
| 2026-01-26 | 19.6100 | 19.6750 | 19.3300 | 19.5100 | -0.712% | 134,136 | -39.262% | |
| 2026-01-23 | 19.8200 | 19.8700 | 19.5000 | 19.6500 | -1.157% | 163,625 | -39.695% | |
| 2026-01-22 | 19.7000 | 20.3999 | 19.7000 | 19.8800 | +1.119% | 194,703 | -40.392% | |
| 2026-01-21 | 19.7900 | 20.1050 | 19.5000 | 19.6600 | -0.405% | 178,376 | -39.725% | |
| 2026-01-20 | 20.0200 | 20.1800 | 19.7000 | 19.7400 | -2.950% | 269,292 | -39.970% | |
| 2026-01-16 | 20.3800 | 20.3900 | 20.1900 | 20.3400 | -0.245% | 147,188 | -41.740% | |
| 2026-01-15 | 20.4100 | 20.6000 | 20.3300 | 20.3900 | -0.342% | 322,598 | -41.883% | |
| 2026-01-14 | 20.3100 | 20.5500 | 20.1700 | 20.4600 | +0.788% | 197,565 | -42.082% | |
| 2026-01-13 | 20.6400 | 20.6400 | 20.2500 | 20.3000 | -1.361% | 178,002 | -41.626% | |
| 2026-01-12 | 20.1700 | 20.6400 | 20.1000 | 20.5800 | +1.479% | 159,488 | -42.420% | |
| 2026-01-09 | 20.2900 | 20.5000 | 20.0700 | 20.2800 | 0.000% | 139,645 | -41.568% | |
| 2026-01-08 | 19.8100 | 20.3100 | 19.7700 | 20.2800 | +1.756% | 168,135 | -41.568% | |
| 2026-01-07 | 20.0700 | 20.1500 | 19.7200 | 19.9300 | -0.400% | 128,050 | -40.542% | |
| 2026-01-06 | 19.7900 | 20.0799 | 19.6972 | 20.0100 | +0.857% | 172,036 | -40.780% | |
| 2026-01-05 | 19.5600 | 20.1600 | 19.4500 | 19.8400 | +1.483% | 236,119 | -40.272% | |
| 2026-01-02 | 19.7800 | 19.7800 | 19.4050 | 19.5500 | -0.408% | 347,961 | -39.386% | |
| 2025-12-31 | 19.8000 | 19.8000 | 19.5400 | 19.6300 | -0.959% | 150,637 | -39.633% | |
| 2025-12-30 | 19.9300 | 20.0000 | 19.7400 | 19.8200 | -0.652% | 120,598 | -40.212% | |
| 2025-12-29 | 19.9900 | 20.0637 | 19.8401 | 19.9500 | -0.100% | 138,097 | -40.602% | |
| 2025-12-26 | 19.9900 | 20.0900 | 19.7900 | 19.9700 | -0.349% | 308,003 | -40.661% | |
| 2025-12-24 | 20.0100 | 20.0800 | 19.8550 | 20.0400 | +0.856% | 216,447 | -40.868% | |
| 2025-12-23 | 19.7400 | 20.0200 | 19.6500 | 19.8700 | -0.351% | 304,995 | -40.362% | Div $0.120 |
| 2025-12-22 | 19.9000 | 20.1700 | 19.8600 | 19.9400 | 0.000% | 410,762 | -40.572% | |
| 2025-12-19 | 19.9200 | 20.0180 | 19.8300 | 19.9400 | -0.350% | 343,092 | -40.572% | |
| 2025-12-18 | 20.4000 | 20.4050 | 19.9400 | 20.0100 | -0.793% | 236,238 | -40.780% | |
| 2025-12-17 | 20.5500 | 20.6800 | 20.1300 | 20.1700 | -1.849% | 224,802 | -41.249% | |
| 2025-12-16 | 19.8600 | 20.6500 | 19.8250 | 20.5500 | +3.474% | 739,218 | -42.336% | |
| 2025-12-15 | 20.1000 | 20.1000 | 19.6000 | 19.8600 | -0.601% | 307,157 | -40.332% | |
| 2025-12-12 | 19.9700 | 20.0400 | 19.6600 | 19.9800 | +0.503% | 530,857 | -40.691% | |
| 2025-12-11 | 20.1900 | 20.4100 | 19.8400 | 19.8800 | -1.144% | 751,016 | -40.392% | |
| 2025-12-10 | 19.6400 | 20.1600 | 19.6400 | 20.1100 | +2.289% | 577,169 | -41.074% | |
| 2025-12-09 | 19.0700 | 19.7100 | 18.9900 | 19.6600 | +3.583% | 246,477 | -39.725% | |
| 2025-12-08 | 19.5000 | 19.7299 | 18.9500 | 18.9800 | -2.316% | 482,678 | -37.566% | |
| 2025-12-05 | 18.9300 | 19.4900 | 18.7775 | 19.4300 | +1.621% | 395,894 | -39.012% | |
| 2025-12-04 | 19.0800 | 19.3050 | 18.9306 | 19.1200 | -0.261% | 529,955 | -38.023% | |
| 2025-12-03 | 18.8500 | 19.2450 | 18.7100 | 19.1700 | +1.914% | 436,172 | -38.185% | |
| 2025-12-02 | 18.8400 | 18.8400 | 18.6200 | 18.8100 | +0.642% | 435,222 | -37.002% | |
| 2025-12-01 | 18.3900 | 18.9100 | 18.2950 | 18.6900 | +1.191% | 461,755 | -36.597% | |
| 2025-11-28 | 18.4100 | 18.4900 | 18.3300 | 18.4700 | +0.380% | 223,587 | -35.842% | |
| 2025-11-26 | 18.5700 | 18.6200 | 18.3400 | 18.4000 | -1.340% | 282,369 | -35.598% | |
| 2025-11-25 | 18.5200 | 18.8500 | 18.5023 | 18.6500 | +1.249% | 347,608 | -36.461% | |
| 2025-11-24 | 18.1600 | 18.4200 | 17.9900 | 18.4200 | +1.432% | 325,839 | -35.668% | |
| 2025-11-21 | 17.6700 | 18.3450 | 17.6000 | 18.1600 | +2.890% | 329,877 | -34.747% | |
| 2025-11-20 | 18.0000 | 18.1100 | 17.6200 | 17.6500 | -0.675% | 308,191 | -32.861% | |
| 2025-11-19 | 18.1500 | 18.2100 | 17.7700 | 17.7700 | -1.932% | 292,709 | -33.315% | |
| 2025-11-18 | 18.2500 | 18.3250 | 18.0950 | 18.1200 | -0.767% | 352,783 | -34.603% | |
| 2025-11-17 | 18.3900 | 18.4600 | 18.2400 | 18.2600 | -1.030% | 351,491 | -35.104% | |
| 2025-11-14 | 18.2000 | 18.4550 | 18.1000 | 18.4500 | +0.710% | 377,533 | -35.772% | |
| 2025-11-13 | 18.4600 | 18.6000 | 18.2650 | 18.3200 | -1.187% | 403,955 | -35.317% | |
| 2025-11-12 | 18.6000 | 18.7100 | 18.4450 | 18.5400 | -0.162% | 219,626 | -36.084% | |
| 2025-11-11 | 18.4500 | 18.7000 | 18.4000 | 18.5700 | +0.760% | 260,270 | -36.187% | |
| 2025-11-10 | 18.7500 | 18.7500 | 18.3243 | 18.4300 | -0.754% | 240,298 | -35.703% | |
| 2025-11-07 | 18.7100 | 18.7673 | 18.4400 | 18.5700 | -1.066% | 349,795 | -36.187% | |
| 2025-11-06 | 19.0500 | 19.2500 | 18.6600 | 18.7700 | -0.898% | 601,789 | -36.867% | |
| 2025-11-05 | 18.9200 | 19.1650 | 18.6800 | 18.9400 | +7.248% | 1,281,116 | -37.434% | |
| 2025-11-04 | 17.8800 | 18.1600 | 17.5250 | 17.6600 | -1.889% | 420,996 | -32.899% | |
| 2025-11-03 | 18.0900 | 18.1400 | 17.8025 | 18.0000 | -0.607% | 248,494 | -34.167% | |
| 2025-10-31 | 17.9700 | 18.2400 | 17.9000 | 18.1100 | +0.388% | 213,457 | -34.567% | |
| 2025-10-30 | 17.8200 | 18.2800 | 17.7650 | 18.0400 | +1.121% | 186,108 | -34.313% | |
| 2025-10-29 | 18.4200 | 18.4699 | 17.6600 | 17.8400 | -3.201% | 239,031 | -33.576% | |
| 2025-10-28 | 18.6000 | 18.6750 | 18.4200 | 18.4300 | -0.647% | 255,970 | -35.703% | |
| 2025-10-27 | 18.9400 | 19.0628 | 18.5100 | 18.5500 | -2.007% | 192,053 | -36.119% | |
| 2025-10-24 | 18.9400 | 19.0700 | 18.7300 | 18.9300 | +1.122% | 162,260 | -37.401% | |
| 2025-10-23 | 18.9500 | 19.0400 | 18.6200 | 18.7200 | -1.214% | 421,400 | -36.699% | |
| 2025-10-22 | 19.1700 | 19.2500 | 18.9000 | 18.9500 | -1.148% | 189,380 | -37.467% | |
| 2025-10-21 | 18.7100 | 19.2200 | 18.7000 | 19.1700 | +1.914% | 255,860 | -38.185% | |
| 2025-10-20 | 18.8400 | 19.0400 | 18.6350 | 18.8100 | +1.075% | 217,171 | -37.002% | |
| 2025-10-17 | 18.8800 | 18.9500 | 18.5400 | 18.6100 | -1.430% | 229,374 | -36.325% | |
| 2025-10-16 | 19.1900 | 19.3472 | 18.7400 | 18.8800 | -1.718% | 236,485 | -37.235% | |
| 2025-10-15 | 19.1900 | 19.4800 | 19.0000 | 19.2100 | +0.734% | 179,010 | -38.313% | |
| 2025-10-14 | 18.7100 | 19.1250 | 18.6400 | 19.0700 | +1.113% | 152,190 | -37.861% | |
| 2025-10-13 | 18.6100 | 18.8900 | 18.3800 | 18.8600 | +2.167% | 189,050 | -37.169% | |
| 2025-10-10 | 19.1800 | 19.2550 | 18.4300 | 18.4600 | -3.300% | 187,037 | -35.807% | |
| 2025-10-09 | 19.1400 | 19.1400 | 18.8340 | 19.0900 | -0.209% | 163,438 | -37.926% | |
| 2025-10-08 | 19.2500 | 19.2700 | 18.9900 | 19.1300 | -0.209% | 121,268 | -38.055% | |
| 2025-10-07 | 19.2300 | 19.2988 | 19.0100 | 19.1700 | -0.208% | 154,258 | -38.185% | |
| 2025-10-06 | 19.1400 | 19.2800 | 18.9850 | 19.2100 | +0.681% | 153,127 | -38.313% | |
| 2025-10-03 | 18.9900 | 19.4900 | 18.9700 | 19.0800 | +0.474% | 155,888 | -37.893% | |
| 2025-10-02 | 18.9900 | 19.0800 | 18.8461 | 18.9900 | -0.158% | 172,566 | -37.599% | |
| 2025-10-01 | 18.9400 | 19.0450 | 18.7400 | 19.0200 | +0.053% | 187,200 | -37.697% | |
| 2025-09-30 | 19.0400 | 19.0850 | 18.8400 | 19.0100 | -0.158% | 216,937 | -37.664% | |
| 2025-09-29 | 19.3100 | 19.3878 | 18.9400 | 19.0400 | -1.296% | 252,657 | -37.763% | |
| 2025-09-26 | 19.3200 | 19.5300 | 19.1500 | 19.2900 | +0.104% | 215,107 | -38.569% | |
| 2025-09-25 | 19.5700 | 19.5700 | 19.1500 | 19.2700 | -2.034% | 231,646 | -38.505% | |
| 2025-09-24 | 19.5800 | 19.7450 | 19.4800 | 19.6700 | +0.408% | 153,299 | -39.756% | |
| 2025-09-23 | 19.7700 | 19.9500 | 19.5150 | 19.5900 | -0.910% | 150,739 | -39.510% | |
| 2025-09-22 | 19.7100 | 19.8526 | 19.5800 | 19.7700 | -0.252% | 193,969 | -40.061% | |
| 2025-09-19 | 20.6300 | 20.6900 | 19.7800 | 19.8200 | -4.205% | 640,563 | -40.212% | Div $0.120 |
| 2025-09-18 | 20.4000 | 20.8700 | 20.3000 | 20.6900 | +1.671% | 297,839 | -42.726% | |
| 2025-09-17 | 20.7100 | 21.0350 | 20.3100 | 20.3500 | -1.786% | 234,259 | -41.769% | |
| 2025-09-16 | 20.6800 | 20.8150 | 20.5400 | 20.7200 | 0.000% | 197,675 | -42.809% | |
| 2025-09-15 | 20.5920 | 21.0500 | 20.5900 | 20.7200 | -0.909% | 197,102 | -42.809% | |
| 2025-09-12 | 21.1400 | 21.2100 | 20.7450 | 20.9100 | -1.693% | 461,045 | -43.329% | |
| 2025-09-11 | 20.7899 | 21.3300 | 20.3201 | 21.2700 | +4.010% | 190,279 | -44.288% | |
| 2025-09-10 | 20.9700 | 20.9700 | 20.3700 | 20.4500 | -2.293% | 366,531 | -42.054% | |
| 2025-09-09 | 21.0200 | 21.1700 | 20.6600 | 20.9300 | -0.286% | 145,458 | -43.383% | |
| 2025-09-08 | 20.9400 | 21.0150 | 20.6750 | 20.9900 | +0.239% | 169,154 | -43.545% | |
| 2025-09-05 | 20.7300 | 21.0650 | 20.5400 | 20.9400 | +0.867% | 154,161 | -43.410% | |
| 2025-09-04 | 20.4200 | 20.7900 | 20.2400 | 20.7600 | +1.915% | 195,952 | -42.919% | |
| 2025-09-03 | 20.4700 | 20.6022 | 20.2300 | 20.3700 | -1.068% | 200,670 | -41.826% | |
| 2025-09-02 | 20.5900 | 20.7750 | 20.3000 | 20.5900 | -1.105% | 285,477 | -42.448% | |
| 2025-08-29 | 20.6700 | 20.9000 | 20.4900 | 20.8200 | +0.823% | 206,301 | -43.084% | |
| 2025-08-28 | 20.7900 | 20.9450 | 20.4453 | 20.6500 | -0.097% | 189,706 | -42.615% | |
| 2025-08-27 | 20.9200 | 21.0400 | 20.5100 | 20.6700 | -1.195% | 252,563 | -42.671% | |
| 2025-08-26 | 20.8600 | 21.0650 | 20.7500 | 20.9200 | +0.144% | 321,872 | -43.356% | |
| 2025-08-25 | 21.1000 | 21.1000 | 20.6800 | 20.8900 | -0.948% | 242,389 | -43.274% | |
| 2025-08-22 | 20.1700 | 21.1300 | 20.1700 | 21.0900 | +5.503% | 284,781 | -43.812% | |
| 2025-08-21 | 20.0200 | 20.4100 | 19.9300 | 19.9900 | -0.695% | 358,873 | -40.720% | |
| 2025-08-20 | 20.4800 | 20.6200 | 20.0700 | 20.1300 | -1.613% | 360,107 | -41.133% | |
| 2025-08-19 | 20.5500 | 20.8200 | 20.3800 | 20.4600 | -0.146% | 244,958 | -42.082% | |
| 2025-08-18 | 20.2700 | 20.5500 | 20.0700 | 20.4900 | +1.085% | 356,935 | -42.167% | |
| 2025-08-15 | 20.4300 | 20.4851 | 20.0100 | 20.2700 | -0.295% | 462,677 | -41.539% | |
| 2025-08-14 | 21.0500 | 21.0500 | 20.2400 | 20.3300 | -4.284% | 274,988 | -41.712% | |
| 2025-08-13 | 20.9400 | 21.4000 | 20.8400 | 21.2400 | +1.384% | 306,481 | -44.209% | |
| 2025-08-12 | 20.6000 | 21.2300 | 20.2120 | 20.9500 | +2.345% | 387,992 | -43.437% | |
| 2025-08-11 | 20.7700 | 20.9150 | 20.2500 | 20.4700 | -1.015% | 349,998 | -42.110% | |
| 2025-08-08 | 20.9000 | 21.0600 | 20.5501 | 20.6800 | -0.958% | 446,237 | -42.698% | |
| 2025-08-07 | 21.0400 | 21.2100 | 20.6200 | 20.8800 | +0.797% | 437,378 | -43.247% | |
| 2025-08-06 | 19.8000 | 21.3800 | 19.3883 | 20.7150 | -9.065% | 1,140,772 | -42.795% | |
| 2025-08-05 | 23.2000 | 23.2800 | 22.6800 | 22.7800 | -2.148% | 338,767 | -47.981% | |
| 2025-08-04 | 23.0200 | 23.7200 | 22.9600 | 23.2800 | +1.217% | 398,935 | -49.098% | |
| 2025-08-01 | 23.1400 | 23.1400 | 22.7700 | 23.0000 | -1.667% | 390,847 | -48.478% | |
| 2025-07-31 | 23.0200 | 23.6500 | 22.6900 | 23.3900 | +1.299% | 402,583 | -49.337% | |
| 2025-07-30 | 23.1600 | 23.2950 | 22.9100 | 23.0900 | +0.391% | 225,701 | -48.679% | |
| 2025-07-29 | 23.3600 | 23.3800 | 22.8600 | 23.0000 | -0.905% | 197,821 | -48.478% | |
| 2025-07-28 | 23.3000 | 23.3437 | 23.0900 | 23.2100 | -0.258% | 86,827 | -48.944% | |
| 2025-07-25 | 23.1400 | 23.3400 | 22.9500 | 23.2700 | +0.388% | 103,764 | -49.076% | |
| 2025-07-24 | 23.4800 | 23.5300 | 23.1600 | 23.1800 | -1.487% | 99,700 | -48.878% | |
| 2025-07-23 | 23.3300 | 23.5400 | 23.2550 | 23.5300 | +0.857% | 132,154 | -49.639% | |
| 2025-07-22 | 23.2200 | 23.7180 | 23.2200 | 23.3300 | +0.430% | 161,968 | -49.207% | |
| 2025-07-21 | 23.5200 | 23.6600 | 23.1900 | 23.2300 | -0.386% | 248,919 | -48.988% | |
| 2025-07-18 | 23.9800 | 24.1223 | 23.1900 | 23.3200 | -1.811% | 382,886 | -49.185% | |
| 2025-07-17 | 23.8900 | 24.1700 | 23.7500 | 23.7500 | -0.711% | 234,079 | -50.105% | |
| 2025-07-16 | 24.0300 | 24.7090 | 23.8700 | 23.9200 | +0.420% | 146,386 | -50.460% | |
| 2025-07-15 | 24.6100 | 24.7650 | 23.7900 | 23.8200 | -3.249% | 242,118 | -50.252% | |
| 2025-07-14 | 24.6200 | 24.9550 | 24.4800 | 24.6200 | -0.162% | 150,252 | -51.868% | |
| 2025-07-11 | 25.1300 | 25.2799 | 24.6000 | 24.6600 | -2.453% | 197,847 | -51.946% | |
| 2025-07-10 | 25.9500 | 26.0100 | 25.2800 | 25.2800 | -2.469% | 170,548 | -53.125% | |
| 2025-07-09 | 25.8100 | 26.0200 | 25.5800 | 25.9200 | +0.504% | 153,125 | -54.282% | |
| 2025-07-08 | 25.6000 | 26.0900 | 25.5200 | 25.7900 | +1.376% | 191,164 | -54.052% | |
| 2025-07-07 | 25.6700 | 25.9385 | 25.3100 | 25.4400 | -0.935% | 193,508 | -53.420% | |
| 2025-07-03 | 25.2600 | 25.8200 | 25.1800 | 25.6800 | +2.107% | 160,767 | -53.855% | |
| 2025-07-02 | 25.4400 | 25.4950 | 25.1000 | 25.1500 | -1.062% | 124,956 | -52.883% | |
| 2025-07-01 | 25.4200 | 25.9700 | 25.3500 | 25.4200 | 0.000% | 121,063 | -53.383% | |
| 2025-06-30 | 25.3400 | 25.6150 | 25.2200 | 25.4200 | +1.033% | 246,615 | -53.383% | |
| 2025-06-27 | 25.2100 | 25.4600 | 24.8234 | 25.1600 | +0.080% | 251,559 | -52.901% | |
| 2025-06-26 | 25.2900 | 25.3000 | 24.9300 | 25.1400 | -0.079% | 238,523 | -52.864% | |
| 2025-06-25 | 25.4900 | 25.5500 | 25.1000 | 25.1600 | -1.449% | 291,651 | -52.901% | |
| 2025-06-24 | 24.3800 | 25.5900 | 24.1900 | 25.5300 | +5.714% | 411,795 | -53.584% | |
| 2025-06-23 | 23.5000 | 24.1500 | 23.4100 | 24.1500 | +2.766% | 333,026 | -50.932% | |
| 2025-06-20 | 23.7400 | 23.7700 | 23.0700 | 23.5000 | -0.760% | 306,380 | -49.574% | Div $0.120 |
| 2025-06-18 | 24.0800 | 24.1600 | 23.6400 | 23.6800 | -1.661% | 175,230 | -49.958% | |
| 2025-06-17 | 24.2000 | 24.4650 | 24.0500 | 24.0800 | -1.352% | 261,201 | -50.789% | |
| 2025-06-16 | 24.2500 | 24.7000 | 24.2500 | 24.4100 | +1.286% | 290,187 | -51.454% | |
| 2025-06-13 | 24.5300 | 24.5300 | 24.0700 | 24.1000 | -2.429% | 229,281 | -50.830% | |
| 2025-06-12 | 24.8200 | 24.8215 | 24.5600 | 24.7000 | -0.524% | 107,780 | -52.024% | |
| 2025-06-11 | 25.1700 | 25.2400 | 24.8150 | 24.8300 | -1.036% | 128,872 | -52.275% | |
| 2025-06-10 | 24.9800 | 25.2025 | 24.7900 | 25.0900 | +0.723% | 213,797 | -52.770% | |
| 2025-06-09 | 25.0300 | 25.1200 | 24.8600 | 24.9100 | -0.360% | 207,110 | -52.429% | |
| 2025-06-06 | 24.7400 | 25.0200 | 24.6600 | 25.0000 | +1.833% | 106,190 | -52.600% | |
| 2025-06-05 | 24.5100 | 24.6000 | 24.2200 | 24.5500 | +0.082% | 112,572 | -51.731% | |
| 2025-06-04 | 24.6500 | 24.7100 | 24.3600 | 24.5300 | -0.122% | 89,792 | -51.692% | |
| 2025-06-03 | 23.9700 | 24.6150 | 23.9200 | 24.5600 | +2.248% | 135,714 | -51.751% | |
| 2025-06-02 | 24.4100 | 24.5050 | 23.9650 | 24.0200 | -2.039% | 155,741 | -50.666% | |
| 2025-05-30 | 24.6900 | 24.7300 | 24.3527 | 24.5200 | -0.689% | 211,060 | -51.672% | |
| 2025-05-29 | 24.5800 | 25.2700 | 24.3001 | 24.6900 | +0.652% | 97,180 | -52.005% | |
| 2025-05-28 | 25.0900 | 25.0900 | 24.4700 | 24.5300 | -2.465% | 165,853 | -51.692% | |
| 2025-05-27 | 24.7500 | 25.2100 | 24.6100 | 25.1500 | +2.402% | 182,360 | -52.883% | |
| 2025-05-23 | 24.2800 | 24.6450 | 24.2800 | 24.5600 | -0.928% | 155,328 | -51.751% | |
| 2025-05-22 | 24.9500 | 25.4600 | 24.7900 | 24.7900 | -0.681% | 186,522 | -52.198% | |
| 2025-05-21 | 25.3000 | 25.5600 | 24.9600 | 24.9600 | -2.386% | 215,194 | -52.524% | |
| 2025-05-20 | 25.7900 | 25.9400 | 25.5450 | 25.5700 | -1.121% | 182,100 | -53.657% | |
| 2025-05-19 | 25.5700 | 25.8900 | 25.5200 | 25.8600 | +0.039% | 188,228 | -54.176% | |
| 2025-05-16 | 25.8500 | 26.2900 | 25.6900 | 25.8500 | +0.155% | 172,581 | -54.159% | |
| 2025-05-15 | 25.6500 | 25.9800 | 25.1600 | 25.8100 | +0.663% | 212,844 | -54.088% | |
| 2025-05-14 | 25.6800 | 25.7600 | 25.3575 | 25.6400 | -0.466% | 168,116 | -53.783% | |
| 2025-05-13 | 25.7800 | 25.9400 | 25.3750 | 25.7600 | +0.625% | 169,079 | -53.998% | |
| 2025-05-12 | 24.8700 | 25.8450 | 24.8700 | 25.6000 | +3.351% | 217,533 | -53.711% | |
| 2025-05-09 | 24.6100 | 24.9200 | 24.2950 | 24.7700 | +0.446% | 198,130 | -52.160% | |
| 2025-05-08 | 24.1500 | 24.7000 | 23.6501 | 24.6600 | +3.008% | 433,166 | -51.946% | |
| 2025-05-07 | 23.2200 | 25.0000 | 21.4442 | 23.9400 | -7.958% | 820,246 | -50.501% | |
| 2025-05-06 | 26.4000 | 26.5300 | 25.9775 | 26.0100 | -2.438% | 195,737 | -54.441% | |
| 2025-05-05 | 26.1000 | 26.7600 | 26.1000 | 26.6600 | +1.292% | 145,761 | -55.551% | |
| 2025-05-02 | 25.7800 | 26.3500 | 25.7400 | 26.3200 | +2.572% | 109,714 | -54.977% | |
| 2025-05-01 | 25.5500 | 25.8550 | 25.4000 | 25.6600 | 0.000% | 126,802 | -53.819% |