Dark

HCKT
Hackett Group Inc (The).
stock NASDAQ

At Close

Sep 4, 2026 3:59:53 PM EDT

11.19USD+0.993%(+0.11)217,522

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-11.08)0

After-hours

Sep 4, 2026 4:00:30 PM EDT

11.21USD+0.179%(+0.02)41,062

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-04	10.9800	11.3000	10.6500	11.2100	+1.173%	217,522	0.000%
2026-09-03	11.1000	11.3800	11.0050	11.0800	+1.187%	100,084	+1.173%
2026-09-02	10.9400	11.1100	10.7700	10.9500	-0.182%	174,703	+2.374%
2026-09-01	11.2500	11.3300	10.9100	10.9700	-2.141%	166,294	+2.188%
2026-08-31	11.3200	11.3462	11.1000	11.2100	-1.146%	159,970	0.000%
2026-08-28	11.1800	11.5800	11.1800	11.3400	+1.431%	153,496	-1.146%
2026-08-27	11.1000	11.3200	11.0700	11.1800	+1.729%	135,641	+0.268%
2026-08-26	11.1900	11.2000	10.9000	10.9900	-1.787%	182,858	+2.002%
2026-08-25	11.0700	11.2600	11.0400	11.1900	+0.902%	160,473	+0.179%
2026-08-24	11.0600	11.3650	10.9750	11.0900	+0.090%	332,136	+1.082%
2026-08-21	10.7500	11.1500	10.6700	11.0800	+2.593%	280,037	+1.173%
2026-08-20	10.8000	11.0400	10.6461	10.8000	-0.644%	152,925	+3.796%
2026-08-19	10.5600	11.0800	10.5301	10.8700	+3.425%	229,080	+3.128%
2026-08-18	10.4200	10.6100	10.4200	10.5100	+1.058%	151,429	+6.660%
2026-08-17	10.5300	10.5550	10.3100	10.4000	-2.439%	199,779	+7.788%
2026-08-14	11.1400	11.1400	10.6300	10.6600	-4.395%	233,819	+5.159%
2026-08-13	11.2900	11.4600	10.8750	11.1500	-0.090%	182,231	+0.538%
2026-08-12	11.3000	11.3400	10.8500	11.1600	-2.618%	296,907	+0.448%
2026-08-11	11.1500	11.4700	11.0700	11.4600	+2.139%	380,854	-2.182%
2026-08-10	11.5100	11.5500	11.2100	11.2200	-2.689%	319,283	-0.089%
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	+0.809%
2026-08-05	10.6450	11.5100	10.0700	11.5100	+1.949%	658,161	-2.606%
2026-08-04	11.1400	11.5000	11.1300	11.2900	-0.177%	382,550	-0.709%
2026-08-03	10.9100	11.3400	10.8250	11.3100	+5.504%	306,161	-0.884%
2026-07-31	10.7800	10.9200	10.5200	10.7200	+0.469%	330,259	+4.571%
2026-07-30	11.0800	11.0800	10.3700	10.6700	-4.476%	447,117	+5.061%
2026-07-29	10.5800	11.3400	10.5400	11.1700	+5.676%	1,120,717	+0.358%
2026-07-28	10.2500	10.8200	10.1800	10.5700	+4.344%	263,818	+6.055%
2026-07-27	9.9100	10.2700	9.8623	10.1300	+4.325%	264,308	+10.661%
2026-07-24	9.4100	9.8600	9.3250	9.7100	+4.409%	322,022	+15.448%
2026-07-23	9.4100	9.4350	9.1800	9.3000	-1.379%	461,183	+20.538%
2026-07-22	10.3200	10.3200	9.3700	9.4300	-7.276%	283,814	+18.876%
2026-07-21	10.1000	10.4200	10.1000	10.1700	-0.780%	344,925	+10.226%
2026-07-20	10.2700	10.5500	10.0801	10.2500	-0.870%	169,933	+9.366%
2026-07-17	10.3600	10.6350	10.2400	10.3400	-0.385%	220,999	+8.414%
2026-07-16	10.2700	10.4900	10.0100	10.3800	+2.266%	581,929	+7.996%
2026-07-15	9.8400	10.6200	9.8400	10.1500	+3.466%	353,496	+10.443%
2026-07-14	10.3900	10.4000	9.7550	9.8100	-7.540%	396,306	+14.271%
2026-07-13	10.2300	10.7650	10.2300	10.6100	+5.258%	514,924	+5.655%
2026-07-10	10.0700	10.1500	9.7000	10.0800	+1.511%	586,697	+11.210%
2026-07-09	9.9900	10.1370	9.7300	9.9300	-1.292%	440,337	+12.890%
2026-07-08	10.6800	10.6800	10.0350	10.0600	-6.331%	269,775	+11.431%
2026-07-07	11.0600	11.3000	10.7300	10.7400	-1.377%	293,575	+4.376%
2026-07-06	10.7400	11.5000	10.7000	10.8900	+0.461%	310,863	+2.938%
2026-07-02	11.0100	11.2500	10.8000	10.8400	-1.544%	221,185	+3.413%
2026-07-01	10.8200	11.2899	10.8200	11.0100	+2.228%	206,789	+1.817%
2026-06-30	10.9200	11.0400	10.7000	10.7700	-2.002%	196,717	+4.085%
2026-06-29	11.4500	11.5821	10.9800	10.9900	-2.657%	306,400	+2.002%
2026-06-26	10.4950	11.4000	10.4800	11.2900	+7.729%	715,045	-0.709%
2026-06-25	10.4800	10.5800	10.1250	10.4800	-0.569%	273,975	+6.966%
2026-06-24	10.4900	10.7600	10.4450	10.5400	+0.477%	273,920	+6.357%
2026-06-23	10.2600	10.7700	10.0700	10.4900	+2.341%	310,021	+6.864%
2026-06-22	10.1900	10.3400	9.9513	10.2500	-1.442%	333,307	+9.366%
2026-06-18	10.5800	10.7366	10.0100	10.4000	-1.794%	702,699	+7.788%
2026-06-17	10.7200	10.9382	10.4500	10.5900	-1.580%	435,965	+5.855%
2026-06-16	10.7100	11.0100	10.5800	10.7600	+1.128%	232,003	+4.182%
2026-06-15	11.0700	11.0800	10.6000	10.6400	-3.273%	557,880	+5.357%
2026-06-12	10.8500	11.1900	10.5500	11.0000	+2.136%	186,301	+1.909%
2026-06-11	10.9700	10.9700	10.5500	10.7700	-1.374%	225,435	+4.085%
2026-06-10	11.0000	11.3100	10.9125	10.9200	-0.727%	263,322	+2.656%
2026-06-09	10.8900	11.2500	10.8400	11.0000	+0.825%	182,407	+1.909%
2026-06-08	10.8900	11.1300	10.7200	10.9100	-0.183%	218,478	+2.750%
2026-06-05	11.0700	11.0700	10.5800	10.9300	-1.265%	304,916	+2.562%
2026-06-04	11.1500	11.4400	11.0150	11.0700	+0.636%	198,816	+1.265%
2026-06-03	11.4700	11.4700	10.8000	11.0000	-4.679%	350,161	+1.909%
2026-06-02	12.0000	12.0100	11.3900	11.5400	-4.312%	324,343	-2.860%
2026-06-01	11.6700	12.2000	11.5200	12.0600	+4.597%	350,478	-7.048%
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	-1.407%
2026-05-27	11.0600	11.2000	10.8016	11.1900	+1.175%	251,410	+0.179%
2026-05-26	11.1300	11.2000	10.8493	11.0600	-0.450%	497,288	+1.356%
2026-05-22	10.6700	11.2000	10.4571	11.1100	+4.417%	391,360	+0.900%
2026-05-21	10.0000	10.6600	9.7400	10.6400	+5.976%	464,646	+5.357%
2026-05-20	9.5400	10.0600	9.4100	10.0400	+4.258%	586,511	+11.653%
2026-05-19	9.3600	9.9550	9.2700	9.6300	+2.013%	498,903	+16.407%
2026-05-18	9.4200	9.7000	9.3500	9.4400	-0.211%	426,527	+18.750%
2026-05-15	9.4400	9.7200	9.4200	9.4600	-1.201%	451,494	+18.499%
2026-05-14	9.3200	9.7100	9.2901	9.5750	+3.850%	556,340	+17.076%
2026-05-13	10.1500	10.1700	9.1550	9.2200	-9.961%	587,264	+21.584%
2026-05-12	10.4100	10.5500	9.9992	10.2400	-1.254%	679,198	+9.473%
2026-05-11	10.6300	10.6900	10.2000	10.3700	-3.445%	786,089	+8.100%
2026-05-08	11.3100	11.3100	10.5500	10.7400	-5.872%	402,832	+4.376%
2026-05-07	10.2600	11.5950	10.2501	11.4100	+11.753%	731,289	-1.753%
2026-05-06	10.6400	11.0899	9.4800	10.2100	-26.494%	1,378,029	+9.794%
2026-05-05	13.7600	14.1400	13.5200	13.8900	+1.387%	341,882	-19.294%
2026-05-04	13.4300	13.9400	13.4300	13.7000	+1.557%	270,064	-18.175%
2026-05-01	13.0400	13.4900	12.9300	13.4900	+4.493%	235,647	-16.901%
2026-04-30	12.9600	13.0700	12.7900	12.9100	-1.224%	203,333	-13.168%
2026-04-29	13.0100	13.1500	12.8600	13.0700	-0.533%	206,469	-14.231%
2026-04-28	12.8000	13.3400	12.8000	13.1400	+2.177%	171,721	-14.688%
2026-04-27	12.9800	13.2014	12.8500	12.8600	-0.924%	184,215	-12.830%
2026-04-24	12.5400	13.0700	12.3100	12.9800	+2.934%	296,805	-13.636%
2026-04-23	13.9150	13.9500	12.4850	12.6100	-8.953%	247,513	-11.102%
2026-04-22	13.9100	14.0087	13.7500	13.8500	-0.717%	235,659	-19.061%
2026-04-21	14.2300	14.4600	13.9400	13.9500	-1.344%	187,733	-19.642%
2026-04-20	13.9200	14.2000	13.9000	14.1400	+1.289%	224,596	-20.721%
2026-04-17	13.7100	14.0200	13.7100	13.9600	+3.407%	283,513	-19.699%
2026-04-16	13.6900	13.8500	13.4800	13.5000	-1.388%	256,918	-16.963%
2026-04-15	13.3400	13.7919	13.3400	13.6900	+2.701%	202,704	-18.115%
2026-04-14	12.9100	13.4100	12.9100	13.3300	+3.253%	316,639	-15.904%
2026-04-13	12.4000	13.0550	12.3100	12.9100	+3.778%	377,283	-13.168%
2026-04-10	12.8700	12.8900	12.4150	12.4400	-3.341%	187,042	-9.887%
2026-04-09	13.0500	13.0760	12.6000	12.8700	-1.831%	219,079	-12.898%
2026-04-08	13.7000	13.7000	13.0300	13.1100	-0.607%	153,600	-14.493%
2026-04-07	13.2900	13.4369	13.1275	13.1900	-1.124%	161,345	-15.011%
2026-04-06	13.3300	13.4700	13.1800	13.3400	+0.225%	233,051	-15.967%
2026-04-02	12.6700	13.3150	12.5600	13.3100	+3.098%	307,947	-15.778%
2026-04-01	13.1700	13.1700	12.6200	12.9100	-0.769%	187,497	-13.168%
2026-03-31	13.0800	13.0850	12.7936	13.0100	+1.245%	255,565	-13.836%
2026-03-30	12.4200	12.8700	12.3500	12.8500	+3.796%	356,223	-12.763%
2026-03-27	12.5500	12.6550	12.1900	12.3800	-2.826%	257,669	-9.451%
2026-03-26	12.4900	13.1100	12.4900	12.7400	+1.433%	315,370	-12.009%
2026-03-25	12.8400	12.9800	12.3200	12.5600	-1.413%	298,452	-10.748%
2026-03-24	13.3200	13.3200	12.7300	12.7400	-5.138%	262,731	-12.009%
2026-03-23	13.3800	13.6300	13.1700	13.4300	+1.897%	280,242	-16.530%
2026-03-20	13.3400	13.5250	13.0200	13.1800	-1.568%	506,290	-14.947%
2026-03-19	13.1900	13.5916	12.9100	13.3900	+1.057%	406,598	-16.281%
2026-03-18	13.5400	13.5400	13.1900	13.2500	-2.430%	537,267	-15.396%
2026-03-17	13.7000	14.0000	13.5600	13.5800	-0.367%	296,027	-17.452%
2026-03-16	13.9700	13.9700	13.5801	13.6300	-1.588%	331,388	-17.755%
2026-03-13	14.2100	14.2100	13.5400	13.8500	-1.843%	410,916	-19.061%
2026-03-12	14.1500	14.5900	14.0100	14.1100	-1.398%	318,918	-20.553%
2026-03-11	14.0100	14.4399	13.7400	14.3100	+1.634%	417,783	-21.663%
2026-03-10	14.5600	14.6600	13.9400	14.0800	-4.413%	485,458	-20.384%
2026-03-09	14.2100	14.8700	14.0000	14.7300	+3.659%	436,327	-23.897%
2026-03-06	14.0400	14.2500	13.7900	14.2100	-0.837%	241,131	-21.112%
2026-03-05	14.0900	14.4200	14.0900	14.3300	+1.703%	234,080	-21.773%
2026-03-04	13.9700	14.1400	13.7500	14.0900	+1.513%	228,654	-20.440%
2026-03-03	13.5400	14.0900	13.5300	13.8800	+1.092%	381,548	-19.236%
2026-03-02	13.3800	13.7750	13.3100	13.7300	+0.512%	367,812	-18.354%
2026-02-27	13.8500	13.8500	13.4300	13.6600	-2.359%	292,728	-17.936%
2026-02-26	13.5200	14.0299	13.5200	13.9900	+3.630%	405,964	-19.871%
2026-02-25	13.2500	13.5700	12.9100	13.5000	+2.662%	433,534	-16.963%
2026-02-24	12.9200	13.4900	12.9200	13.1500	+1.310%	440,625	-14.753%
2026-02-23	13.8900	13.8900	12.7600	12.9800	-7.020%	434,803	-13.636%
2026-02-20	14.3700	14.5102	13.8600	13.9600	-3.857%	578,674	-19.699%
2026-02-19	14.8300	14.9500	14.0550	14.5200	-4.599%	660,608	-22.796%
2026-02-18	15.0000	15.2500	13.8650	15.2200	+10.051%	607,334	-26.347%
2026-02-17	14.0300	14.0500	13.5369	13.8300	-0.718%	393,833	-18.944%
2026-02-13	13.8700	14.1399	13.7400	13.9300	+0.942%	248,601	-19.526%
2026-02-12	14.5000	14.5000	13.6100	13.8000	-4.033%	318,374	-18.768%
2026-02-11	15.3500	15.5250	14.2050	14.3800	-6.074%	337,419	-22.045%
2026-02-10	15.6100	15.7550	15.2800	15.3100	-1.985%	173,052	-26.780%
2026-02-09	16.1000	16.1000	15.5800	15.6200	-3.401%	184,043	-28.233%
2026-02-06	16.0700	16.2300	15.8850	16.1700	+0.873%	225,102	-30.674%
2026-02-05	16.4800	16.6600	15.9300	16.0300	-2.731%	276,317	-30.069%
2026-02-04	17.1300	17.3300	16.4500	16.4800	-3.286%	200,922	-31.978%
2026-02-03	18.5700	18.5700	16.9000	17.0400	-8.877%	232,691	-34.214%
2026-02-02	18.3100	18.8700	18.3100	18.7000	+2.466%	180,800	-40.053%
2026-01-30	18.3300	18.5050	18.1800	18.2500	-1.511%	410,984	-38.575%
2026-01-29	18.6900	18.7450	18.2900	18.5300	-0.537%	137,871	-39.504%
2026-01-28	19.2100	19.2550	18.6200	18.6300	-3.170%	151,385	-39.828%
2026-01-27	19.4400	19.4400	19.1600	19.2400	-1.384%	103,553	-41.736%
2026-01-26	19.6100	19.6750	19.3300	19.5100	-0.712%	134,136	-42.542%
2026-01-23	19.8200	19.8700	19.5000	19.6500	-1.157%	163,625	-42.952%
2026-01-22	19.7000	20.3999	19.7000	19.8800	+1.119%	194,703	-43.612%
2026-01-21	19.7900	20.1050	19.5000	19.6600	-0.405%	178,376	-42.981%
2026-01-20	20.0200	20.1800	19.7000	19.7400	-2.950%	269,292	-43.212%
2026-01-16	20.3800	20.3900	20.1900	20.3400	-0.245%	147,188	-44.887%
2026-01-15	20.4100	20.6000	20.3300	20.3900	-0.342%	322,598	-45.022%
2026-01-14	20.3100	20.5500	20.1700	20.4600	+0.788%	197,565	-45.210%
2026-01-13	20.6400	20.6400	20.2500	20.3000	-1.361%	178,002	-44.778%
2026-01-12	20.1700	20.6400	20.1000	20.5800	+1.479%	159,488	-45.530%
2026-01-09	20.2900	20.5000	20.0700	20.2800	0.000%	139,645	-44.724%
2026-01-08	19.8100	20.3100	19.7700	20.2800	+1.756%	168,135	-44.724%
2026-01-07	20.0700	20.1500	19.7200	19.9300	-0.400%	128,050	-43.753%
2026-01-06	19.7900	20.0799	19.6972	20.0100	+0.857%	172,036	-43.978%
2026-01-05	19.5600	20.1600	19.4500	19.8400	+1.483%	236,119	-43.498%
2026-01-02	19.7800	19.7800	19.4050	19.5500	-0.408%	347,961	-42.660%
2025-12-31	19.8000	19.8000	19.5400	19.6300	-0.959%	150,637	-42.894%
2025-12-30	19.9300	20.0000	19.7400	19.8200	-0.652%	120,598	-43.441%
2025-12-29	19.9900	20.0637	19.8401	19.9500	-0.100%	138,097	-43.810%
2025-12-26	19.9900	20.0900	19.7900	19.9700	-0.349%	308,003	-43.866%
2025-12-24	20.0100	20.0800	19.8550	20.0400	+0.856%	216,447	-44.062%
2025-12-23	19.7400	20.0200	19.6500	19.8700	-0.351%	304,995	-43.583%
2025-12-22	19.9000	20.1700	19.8600	19.9400	0.000%	410,762	-43.781%
2025-12-19	19.9200	20.0180	19.8300	19.9400	-0.350%	343,092	-43.781%
2025-12-18	20.4000	20.4050	19.9400	20.0100	-0.793%	236,238	-43.978%
2025-12-17	20.5500	20.6800	20.1300	20.1700	-1.849%	224,802	-44.422%
2025-12-16	19.8600	20.6500	19.8250	20.5500	+3.474%	739,218	-45.450%
2025-12-15	20.1000	20.1000	19.6000	19.8600	-0.601%	307,157	-43.555%
2025-12-12	19.9700	20.0400	19.6600	19.9800	+0.503%	530,857	-43.894%
2025-12-11	20.1900	20.4100	19.8400	19.8800	-1.144%	751,016	-43.612%
2025-12-10	19.6400	20.1600	19.6400	20.1100	+2.289%	577,169	-44.257%
2025-12-09	19.0700	19.7100	18.9900	19.6600	+3.583%	246,477	-42.981%
2025-12-08	19.5000	19.7299	18.9500	18.9800	-2.316%	482,678	-40.938%
2025-12-05	18.9300	19.4900	18.7775	19.4300	+1.621%	395,894	-42.306%
2025-12-04	19.0800	19.3050	18.9306	19.1200	-0.261%	529,955	-41.370%
2025-12-03	18.8500	19.2450	18.7100	19.1700	+1.914%	436,172	-41.523%
2025-12-02	18.8400	18.8400	18.6200	18.8100	+0.642%	435,222	-40.404%
2025-12-01	18.3900	18.9100	18.2950	18.6900	+1.191%	461,755	-40.021%
2025-11-28	18.4100	18.4900	18.3300	18.4700	+0.380%	223,587	-39.307%
2025-11-26	18.5700	18.6200	18.3400	18.4000	-1.340%	282,369	-39.076%
2025-11-25	18.5200	18.8500	18.5023	18.6500	+1.249%	347,608	-39.893%
2025-11-24	18.1600	18.4200	17.9900	18.4200	+1.432%	325,839	-39.142%
2025-11-21	17.6700	18.3450	17.6000	18.1600	+2.890%	329,877	-38.271%
2025-11-20	18.0000	18.1100	17.6200	17.6500	-0.675%	308,191	-36.487%
2025-11-19	18.1500	18.2100	17.7700	17.7700	-1.932%	292,709	-36.916%
2025-11-18	18.2500	18.3250	18.0950	18.1200	-0.767%	352,783	-38.135%
2025-11-17	18.3900	18.4600	18.2400	18.2600	-1.030%	351,491	-38.609%
2025-11-14	18.2000	18.4550	18.1000	18.4500	+0.710%	377,533	-39.241%
2025-11-13	18.4600	18.6000	18.2650	18.3200	-1.187%	403,955	-38.810%
2025-11-12	18.6000	18.7100	18.4450	18.5400	-0.162%	219,626	-39.536%
2025-11-11	18.4500	18.7000	18.4000	18.5700	+0.760%	260,270	-39.634%
2025-11-10	18.7500	18.7500	18.3243	18.4300	-0.754%	240,298	-39.175%
2025-11-07	18.7100	18.7673	18.4400	18.5700	-1.066%	349,795	-39.634%
2025-11-06	19.0500	19.2500	18.6600	18.7700	-0.898%	601,789	-40.277%
2025-11-05	18.9200	19.1650	18.6800	18.9400	+7.248%	1,281,116	-40.813%
2025-11-04	17.8800	18.1600	17.5250	17.6600	-1.889%	420,996	-36.523%
2025-11-03	18.0900	18.1400	17.8025	18.0000	-0.607%	248,494	-37.722%
2025-10-31	17.9700	18.2400	17.9000	18.1100	+0.388%	213,457	-38.100%
2025-10-30	17.8200	18.2800	17.7650	18.0400	+1.121%	186,108	-37.860%
2025-10-29	18.4200	18.4699	17.6600	17.8400	-3.201%	239,031	-37.164%
2025-10-28	18.6000	18.6750	18.4200	18.4300	-0.647%	255,970	-39.175%
2025-10-27	18.9400	19.0628	18.5100	18.5500	-2.007%	192,053	-39.569%
2025-10-24	18.9400	19.0700	18.7300	18.9300	+1.122%	162,260	-40.782%
2025-10-23	18.9500	19.0400	18.6200	18.7200	-1.214%	421,400	-40.118%
2025-10-22	19.1700	19.2500	18.9000	18.9500	-1.148%	189,380	-40.844%
2025-10-21	18.7100	19.2200	18.7000	19.1700	+1.914%	255,860	-41.523%
2025-10-20	18.8400	19.0400	18.6350	18.8100	+1.075%	217,171	-40.404%
2025-10-17	18.8800	18.9500	18.5400	18.6100	-1.430%	229,374	-39.764%
2025-10-16	19.1900	19.3472	18.7400	18.8800	-1.718%	236,485	-40.625%
2025-10-15	19.1900	19.4800	19.0000	19.2100	+0.734%	179,010	-41.645%
2025-10-14	18.7100	19.1250	18.6400	19.0700	+1.113%	152,190	-41.217%
2025-10-13	18.6100	18.8900	18.3800	18.8600	+2.167%	189,050	-40.562%
2025-10-10	19.1800	19.2550	18.4300	18.4600	-3.300%	187,037	-39.274%
2025-10-09	19.1400	19.1400	18.8340	19.0900	-0.209%	163,438	-41.278%
2025-10-08	19.2500	19.2700	18.9900	19.1300	-0.209%	121,268	-41.401%
2025-10-07	19.2300	19.2988	19.0100	19.1700	-0.208%	154,258	-41.523%
2025-10-06	19.1400	19.2800	18.9850	19.2100	+0.681%	153,127	-41.645%
2025-10-03	18.9900	19.4900	18.9700	19.0800	+0.474%	155,888	-41.247%
2025-10-02	18.9900	19.0800	18.8461	18.9900	-0.158%	172,566	-40.969%
2025-10-01	18.9400	19.0450	18.7400	19.0200	+0.053%	187,200	-41.062%
2025-09-30	19.0400	19.0850	18.8400	19.0100	-0.158%	216,937	-41.031%
2025-09-29	19.3100	19.3878	18.9400	19.0400	-1.296%	252,657	-41.124%
2025-09-26	19.3200	19.5300	19.1500	19.2900	+0.104%	215,107	-41.887%
2025-09-25	19.5700	19.5700	19.1500	19.2700	-2.034%	231,646	-41.827%
2025-09-24	19.5800	19.7450	19.4800	19.6700	+0.408%	153,299	-43.010%
2025-09-23	19.7700	19.9500	19.5150	19.5900	-0.910%	150,739	-42.777%
2025-09-22	19.7100	19.8526	19.5800	19.7700	-0.252%	193,969	-43.298%
2025-09-19	20.6300	20.6900	19.7800	19.8200	-4.205%	640,563	-43.441%
2025-09-18	20.4000	20.8700	20.3000	20.6900	+1.671%	297,839	-45.819%
2025-09-17	20.7100	21.0350	20.3100	20.3500	-1.786%	234,259	-44.914%
2025-09-16	20.6800	20.8150	20.5400	20.7200	0.000%	197,675	-45.898%
2025-09-15	20.5920	21.0500	20.5900	20.7200	-0.909%	197,102	-45.898%
2025-09-12	21.1400	21.2100	20.7450	20.9100	-1.693%	461,045	-46.389%
2025-09-11	20.7899	21.3300	20.3201	21.2700	+4.010%	190,279	-47.297%
2025-09-10	20.9700	20.9700	20.3700	20.4500	-2.293%	366,531	-45.183%
2025-09-09	21.0200	21.1700	20.6600	20.9300	-0.286%	145,458	-46.441%
2025-09-08	20.9400	21.0150	20.6750	20.9900	+0.239%	169,154	-46.594%
2025-09-05	20.7300	21.0650	20.5400	20.9400	+0.867%	154,161	-46.466%
2025-09-04	20.4200	20.7900	20.2400	20.7600	+1.915%	195,952	-46.002%
2025-09-03	20.4700	20.6022	20.2300	20.3700	-1.068%	200,670	-44.968%
2025-09-02	20.5900	20.7750	20.3000	20.5900	-1.105%	285,477	-45.556%
2025-08-29	20.6700	20.9000	20.4900	20.8200	+0.823%	206,301	-46.158%
2025-08-28	20.7900	20.9450	20.4453	20.6500	-0.097%	189,706	-45.714%
2025-08-27	20.9200	21.0400	20.5100	20.6700	-1.195%	252,563	-45.767%
2025-08-26	20.8600	21.0650	20.7500	20.9200	+0.144%	321,872	-46.415%
2025-08-25	21.1000	21.1000	20.6800	20.8900	-0.948%	242,389	-46.338%
2025-08-22	20.1700	21.1300	20.1700	21.0900	+5.503%	284,781	-46.847%
2025-08-21	20.0200	20.4100	19.9300	19.9900	-0.695%	358,873	-43.922%
2025-08-20	20.4800	20.6200	20.0700	20.1300	-1.613%	360,107	-44.312%
2025-08-19	20.5500	20.8200	20.3800	20.4600	-0.146%	244,958	-45.210%
2025-08-18	20.2700	20.5500	20.0700	20.4900	+1.085%	356,935	-45.290%
2025-08-15	20.4300	20.4851	20.0100	20.2700	-0.295%	462,677	-44.697%
2025-08-14	21.0500	21.0500	20.2400	20.3300	-4.284%	274,988	-44.860%
2025-08-13	20.9400	21.4000	20.8400	21.2400	+1.384%	306,481	-47.222%
2025-08-12	20.6000	21.2300	20.2120	20.9500	+2.345%	387,992	-46.492%
2025-08-11	20.7700	20.9150	20.2500	20.4700	-1.015%	349,998	-45.237%
2025-08-08	20.9000	21.0600	20.5501	20.6800	-0.958%	446,237	-45.793%
2025-08-07	21.0400	21.2100	20.6200	20.8800	+0.797%	437,378	-46.312%
2025-08-06	19.8000	21.3800	19.3883	20.7150	-9.065%	1,140,772	-45.885%
2025-08-05	23.2000	23.2800	22.6800	22.7800	-2.148%	338,767	-50.790%
2025-08-04	23.0200	23.7200	22.9600	23.2800	+1.217%	398,935	-51.847%
2025-08-01	23.1400	23.1400	22.7700	23.0000	-1.667%	390,847	-51.261%
2025-07-31	23.0200	23.6500	22.6900	23.3900	+1.299%	402,583	-52.074%
2025-07-30	23.1600	23.2950	22.9100	23.0900	+0.391%	225,701	-51.451%
2025-07-29	23.3600	23.3800	22.8600	23.0000	-0.905%	197,821	-51.261%
2025-07-28	23.3000	23.3437	23.0900	23.2100	-0.258%	86,827	-51.702%
2025-07-25	23.1400	23.3400	22.9500	23.2700	+0.388%	103,764	-51.826%
2025-07-24	23.4800	23.5300	23.1600	23.1800	-1.487%	99,700	-51.639%
2025-07-23	23.3300	23.5400	23.2550	23.5300	+0.857%	132,154	-52.359%
2025-07-22	23.2200	23.7180	23.2200	23.3300	+0.430%	161,968	-51.950%
2025-07-21	23.5200	23.6600	23.1900	23.2300	-0.386%	248,919	-51.743%
2025-07-18	23.9800	24.1223	23.1900	23.3200	-1.811%	382,886	-51.930%
2025-07-17	23.8900	24.1700	23.7500	23.7500	-0.711%	234,079	-52.800%
2025-07-16	24.0300	24.7090	23.8700	23.9200	+0.420%	146,386	-53.135%
2025-07-15	24.6100	24.7650	23.7900	23.8200	-3.249%	242,118	-52.939%
2025-07-14	24.6200	24.9550	24.4800	24.6200	-0.162%	150,252	-54.468%
2025-07-11	25.1300	25.2799	24.6000	24.6600	-2.453%	197,847	-54.542%
2025-07-10	25.9500	26.0100	25.2800	25.2800	-2.469%	170,548	-55.657%
2025-07-09	25.8100	26.0200	25.5800	25.9200	+0.504%	153,125	-56.752%
2025-07-08	25.6000	26.0900	25.5200	25.7900	+1.376%	191,164	-56.534%
2025-07-07	25.6700	25.9385	25.3100	25.4400	-0.935%	193,508	-55.936%
2025-07-03	25.2600	25.8200	25.1800	25.6800	+2.107%	160,767	-56.347%
2025-07-02	25.4400	25.4950	25.1000	25.1500	-1.062%	124,956	-55.427%
2025-07-01	25.4200	25.9700	25.3500	25.4200	0.000%	121,063	-55.901%
2025-06-30	25.3400	25.6150	25.2200	25.4200	+1.033%	246,615	-55.901%
2025-06-27	25.2100	25.4600	24.8234	25.1600	+0.080%	251,559	-55.445%
2025-06-26	25.2900	25.3000	24.9300	25.1400	-0.079%	238,523	-55.410%
2025-06-25	25.4900	25.5500	25.1000	25.1600	-1.449%	291,651	-55.445%
2025-06-24	24.3800	25.5900	24.1900	25.5300	+5.714%	411,795	-56.091%
2025-06-23	23.5000	24.1500	23.4100	24.1500	+2.766%	333,026	-53.582%
2025-06-20	23.7400	23.7700	23.0700	23.5000	-0.760%	306,380	-52.298%
2025-06-18	24.0800	24.1600	23.6400	23.6800	-1.661%	175,230	-52.660%
2025-06-17	24.2000	24.4650	24.0500	24.0800	-1.352%	261,201	-53.447%
2025-06-16	24.2500	24.7000	24.2500	24.4100	+1.286%	290,187	-54.076%
2025-06-13	24.5300	24.5300	24.0700	24.1000	-2.429%	229,281	-53.485%
2025-06-12	24.8200	24.8215	24.5600	24.7000	-0.524%	107,780	-54.615%
2025-06-11	25.1700	25.2400	24.8150	24.8300	-1.036%	128,872	-54.853%
2025-06-10	24.9800	25.2025	24.7900	25.0900	+0.723%	213,797	-55.321%
2025-06-09	25.0300	25.1200	24.8600	24.9100	-0.360%	207,110	-54.998%
2025-06-06	24.7400	25.0200	24.6600	25.0000	+1.833%	106,190	-55.160%
2025-06-05	24.5100	24.6000	24.2200	24.5500	+0.082%	112,572	-54.338%
2025-06-04	24.6500	24.7100	24.3600	24.5300	-0.122%	89,792	-54.301%
2025-06-03	23.9700	24.6150	23.9200	24.5600	+2.248%	135,714	-54.357%
2025-06-02	24.4100	24.5050	23.9650	24.0200	-2.039%	155,741	-53.331%
2025-05-30	24.6900	24.7300	24.3527	24.5200	-0.689%	211,060	-54.282%
2025-05-29	24.5800	25.2700	24.3001	24.6900	+0.652%	97,180	-54.597%
2025-05-28	25.0900	25.0900	24.4700	24.5300	-2.465%	165,853	-54.301%
2025-05-27	24.7500	25.2100	24.6100	25.1500	+2.402%	182,360	-55.427%
2025-05-23	24.2800	24.6450	24.2800	24.5600	-0.928%	155,328	-54.357%
2025-05-22	24.9500	25.4600	24.7900	24.7900	-0.681%	186,522	-54.780%
2025-05-21	25.3000	25.5600	24.9600	24.9600	-2.386%	215,194	-55.088%
2025-05-20	25.7900	25.9400	25.5450	25.5700	-1.121%	182,100	-56.160%
2025-05-19	25.5700	25.8900	25.5200	25.8600	+0.039%	188,228	-56.651%
2025-05-16	25.8500	26.2900	25.6900	25.8500	+0.155%	172,581	-56.634%
2025-05-15	25.6500	25.9800	25.1600	25.8100	+0.663%	212,844	-56.567%
2025-05-14	25.6800	25.7600	25.3575	25.6400	-0.466%	168,116	-56.279%
2025-05-13	25.7800	25.9400	25.3750	25.7600	+0.625%	169,079	-56.483%
2025-05-12	24.8700	25.8450	24.8700	25.6000	+3.351%	217,533	-56.211%
2025-05-09	24.6100	24.9200	24.2950	24.7700	+0.446%	198,130	-54.744%
2025-05-08	24.1500	24.7000	23.6501	24.6600	+3.008%	433,166	-54.542%
2025-05-07	23.2200	25.0000	21.4442	23.9400	-7.958%	820,246	-53.175%
2025-05-06	26.4000	26.5300	25.9775	26.0100	-2.438%	195,737	-56.901%
2025-05-05	26.1000	26.7600	26.1000	26.6600	+1.292%	145,761	-57.952%
2025-05-02	25.7800	26.3500	25.7400	26.3200	+2.572%	109,714	-57.409%
2025-05-01	25.5500	25.8550	25.4000	25.6600	+0.470%	126,802	-56.313%
2025-04-30	25.5700	25.8299	25.0100	25.5400	-0.893%	147,890	-56.108%
2025-04-29	25.2600	25.8000	25.0392	25.7700	+1.697%	168,358	-56.500%
2025-04-28	25.5500	25.7200	25.0700	25.3400	-0.938%	140,275	-55.762%
2025-04-25	25.5600	25.6900	25.0016	25.5800	-0.273%	72,441	-56.177%
2025-04-24	25.4600	25.7600	25.3162	25.6500	+0.509%	86,171	-56.296%
2025-04-23	26.0800	26.1950	25.3400	25.5200	-0.468%	145,379	-56.074%
2025-04-22	25.4500	25.7893	25.0651	25.6400	+1.706%	126,374	-56.279%
2025-04-21	25.6200	26.1800	25.1300	25.2100	-2.514%	83,831	-55.534%
2025-04-17	26.0100	26.4750	25.6950	25.8600	-0.653%	93,193	-56.651%
2025-04-16	26.1600	26.4220	25.8300	26.0300	-0.838%	87,922	-56.934%
2025-04-15	26.3400	26.6000	26.2000	26.2500	-0.417%	94,855	-57.295%
2025-04-14	26.8500	27.0379	25.9900	26.3600	+0.381%	139,369	-57.473%
2025-04-11	26.6900	27.6150	26.0001	26.2600	-0.304%	120,053	-57.312%
2025-04-10	26.4800	27.0100	25.7300	26.3400	-2.082%	142,791	-57.441%
2025-04-09	25.8300	27.7500	25.5400	26.9000	+3.342%	219,309	-58.327%
2025-04-08	27.1600	28.1300	25.7000	26.0300	-1.922%	163,074	-56.934%
2025-04-07	26.4100	27.6700	25.3600	26.5400	-2.247%	249,212	-57.762%
2025-04-04	27.6000	27.9900	26.8600	27.1500	-3.826%	172,483	-58.711%
2025-04-03	28.4200	28.5700	27.8300	28.2300	-3.322%	115,231	-60.290%
2025-04-02	28.9100	29.2200	28.7800	29.2000	0.000%	94,164	-61.610%
2025-04-01	29.0900	29.5150	28.8391	29.2000	-0.068%	97,300	-61.610%
2025-03-31	29.0000	29.3700	28.8932	29.2200	+0.171%	232,463	-61.636%
2025-03-28	29.3200	29.4200	28.7700	29.1700	-0.274%	150,248	-61.570%
2025-03-27	29.4100	29.5100	28.9800	29.2500	+0.827%	114,922	-61.675%
2025-03-26	28.8300	29.4500	28.8300	29.0100	+0.659%	116,089	-61.358%
2025-03-25	28.9200	29.2600	28.7900	28.8200	-0.139%	121,565	-61.103%
2025-03-24	28.8300	29.0300	28.5500	28.8600	+1.157%	117,509	-61.157%
2025-03-21	28.4500	28.6850	28.2300	28.5300	-0.662%	204,276	-60.708%
2025-03-20	28.7400	29.0000	28.5200	28.7200	-0.174%	104,927	-60.968%
2025-03-19	28.4400	28.9300	28.1900	28.7700	+1.446%	122,838	-61.036%
2025-03-18	28.2300	28.5623	28.0800	28.3600	+0.141%	80,754	-60.472%