Dark

DSGX
Descartes Systems Group Inc
stock NASDAQ

At Close

Aug 21, 2026 3:59:59 PM EDT

78.27USD+0.565%(+0.44)299,155

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 21, 2026 9:00:30 AM EDT

76.50USD-1.709%(-1.33)103

After-hours

Aug 20, 2026 4:00:30 PM EDT

77.83USD+0.039%(+0.03)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-21	77.8000	78.280000	76.300000	78.2700	+0.565%	299,155	0.000%
2026-08-20	77.5800	78.040000	76.180000	77.8300	+0.322%	456,596	+0.565%
2026-08-19	74.9100	77.800000	74.910000	77.5800	+3.069%	318,384	+0.889%
2026-08-18	75.9100	76.670000	75.010000	75.2700	+0.467%	374,563	+3.986%
2026-08-17	77.3200	77.665000	74.040000	74.9200	-3.004%	657,676	+4.471%
2026-08-14	77.2400	77.430000	75.110000	77.2400	0.000%	432,344	+1.334%
2026-08-13	77.8800	77.880000	73.740000	77.2400	-0.490%	600,798	+1.334%
2026-08-12	78.2400	78.520000	76.235000	77.6200	-1.970%	426,527	+0.837%
2026-08-11	80.0000	80.370000	78.890000	79.1800	-1.025%	250,721	-1.149%
2026-08-10	79.3800	80.570000	78.985000	80.0000	+0.540%	499,001	-2.163%
2026-08-07	78.1800	79.720000	77.525000	79.5700	+2.301%	363,668	-1.634%
2026-08-06	75.5200	77.800000	74.730000	77.7800	+1.514%	306,700	+0.630%
2026-08-05	78.6500	79.170000	76.140000	76.6200	-1.033%	451,347	+2.153%
2026-08-04	75.3100	77.640000	75.310000	77.4200	+1.084%	567,148	+1.098%
2026-08-03	76.9800	79.110000	75.495000	76.5900	+1.903%	236,584	+2.193%
2026-07-31	73.8300	75.740000	73.000000	75.1600	+0.818%	493,990	+4.138%
2026-07-30	76.8000	77.460000	72.900000	74.5500	-4.423%	471,341	+4.990%
2026-07-29	74.0150	79.390000	74.015000	78.0000	+3.188%	763,336	+0.346%
2026-07-28	71.9000	75.810000	71.870000	75.5900	+6.345%	801,750	+3.545%
2026-07-27	69.3000	72.260000	69.110000	71.0800	+4.253%	564,735	+10.115%
2026-07-24	66.6400	68.610000	66.450000	68.1800	+3.727%	384,835	+14.799%
2026-07-23	68.5200	68.660000	65.670000	65.7300	-3.480%	608,415	+19.078%
2026-07-22	70.8200	70.820000	67.780000	68.1000	-4.071%	537,551	+14.934%
2026-07-21	73.3600	73.635000	70.930000	70.9900	-3.651%	396,837	+10.255%
2026-07-20	73.6600	74.830000	72.710000	73.6800	-0.647%	443,247	+6.230%
2026-07-17	75.3900	76.415000	73.470000	74.1600	-2.305%	537,409	+5.542%
2026-07-16	71.7400	75.910000	71.740000	75.9100	+6.421%	714,469	+3.109%
2026-07-15	72.8900	73.415000	70.880000	71.3300	-0.689%	273,605	+9.729%
2026-07-14	70.9500	73.100000	69.710000	71.8250	-1.285%	394,673	+8.973%
2026-07-13	72.7500	73.830000	71.750000	72.7600	+0.957%	288,694	+7.573%
2026-07-10	72.9000	73.810000	71.310000	72.0700	+0.334%	402,334	+8.603%
2026-07-09	70.3000	72.130000	69.750000	71.8300	+0.602%	903,334	+8.966%
2026-07-08	71.4900	71.595000	69.940000	71.4000	-0.971%	534,688	+9.622%
2026-07-07	74.0100	75.050000	72.010000	72.1000	-1.408%	402,688	+8.558%
2026-07-06	72.4250	73.230000	71.400000	73.1300	+0.460%	336,266	+7.029%
2026-07-02	70.9400	73.730000	70.840000	72.7950	+2.615%	725,305	+7.521%
2026-07-01	70.8900	72.770000	70.850000	70.9400	+2.455%	401,198	+10.333%
2026-06-30	68.8900	70.097600	68.265000	69.2400	-0.403%	387,923	+13.042%
2026-06-29	71.2250	72.130000	69.200000	69.5200	-1.432%	669,464	+12.586%
2026-06-26	66.7400	70.700000	66.740000	70.5300	+6.204%	804,717	+10.974%
2026-06-25	67.5900	68.650000	66.040000	66.4100	-2.007%	724,654	+17.859%
2026-06-24	67.2300	69.000000	67.230000	67.7700	+0.089%	616,589	+15.494%
2026-06-23	66.7300	68.670000	66.600000	67.7100	+1.881%	790,243	+15.596%
2026-06-22	66.1700	69.615000	65.810000	66.4600	-1.292%	1,101,206	+17.770%
2026-06-18	69.7800	69.960000	67.300000	67.3300	-4.279%	557,894	+16.248%
2026-06-17	70.5700	71.670000	69.630000	70.3400	-1.374%	548,918	+11.274%
2026-06-16	72.4100	72.990000	70.610000	71.3200	-1.641%	336,882	+9.745%
2026-06-15	73.3000	74.695000	72.347500	72.5100	-0.630%	350,218	+7.944%
2026-06-12	73.8000	75.255000	71.000000	72.9700	-0.789%	409,322	+7.263%
2026-06-11	73.0400	74.800000	72.350000	73.5500	-0.487%	486,096	+6.417%
2026-06-10	74.0200	74.970000	73.180000	73.9100	-1.190%	500,724	+5.899%
2026-06-09	74.5600	76.050000	73.180000	74.8000	-0.585%	709,682	+4.639%
2026-06-08	74.6900	76.225000	73.920000	75.2400	-0.292%	618,498	+4.027%
2026-06-05	77.8800	78.730000	74.710000	75.4600	-3.145%	670,930	+3.724%
2026-06-04	78.6950	81.089900	75.000000	77.9100	+5.128%	1,478,298	+0.462%
2026-06-03	77.2100	77.280000	73.725000	74.1100	-4.510%	523,180	+5.613%
2026-06-02	78.0800	79.140000	76.355000	77.6100	-2.805%	587,493	+0.850%
2026-06-01	76.6600	79.920000	75.560000	79.8500	+8.242%	1,052,023	-1.979%
2026-05-29	72.0000	74.940000	71.270000	73.7700	+2.801%	677,440	+6.100%
2026-05-28	70.4900	72.090000	69.780000	71.7600	+2.823%	393,922	+9.072%
2026-05-27	69.9200	71.234067	69.730000	69.7900	-1.119%	421,807	+12.151%
2026-05-26	71.4300	71.760000	70.360000	70.5800	-0.996%	414,154	+10.895%
2026-05-22	71.2300	73.070000	70.890000	71.2900	+0.777%	233,540	+9.791%
2026-05-21	71.3600	71.957400	69.820100	70.7400	-2.441%	308,752	+10.645%
2026-05-20	70.3200	73.120000	69.150000	72.5100	+2.793%	632,133	+7.944%
2026-05-19	70.7800	72.480000	70.420100	70.5400	-0.438%	431,810	+10.958%
2026-05-18	67.0200	71.030000	67.020000	70.8500	+4.653%	401,737	+10.473%
2026-05-15	66.8100	68.455000	66.810000	67.7000	+0.669%	344,562	+15.613%
2026-05-14	66.3600	67.905000	65.760000	67.2500	+1.418%	421,976	+16.387%
2026-05-13	66.9600	66.990000	65.430000	66.3100	-1.361%	404,254	+18.036%
2026-05-12	69.6800	69.800000	66.580000	67.2250	-2.403%	428,692	+16.430%
2026-05-11	72.0300	72.030000	68.790000	68.8800	-4.730%	359,097	+13.632%
2026-05-08	72.9600	73.080000	70.385000	72.3000	-1.472%	314,540	+8.257%
2026-05-07	72.4900	75.080000	72.470000	73.3800	+3.105%	465,868	+6.664%
2026-05-06	72.4500	72.740000	70.730000	71.1700	-1.997%	501,868	+9.976%
2026-05-05	73.5900	74.090000	71.930000	72.6200	-1.492%	363,087	+7.780%
2026-05-04	73.0700	75.350000	73.010000	73.7200	+0.807%	441,861	+6.172%
2026-05-01	73.1900	75.270000	72.380000	73.1300	+1.415%	372,301	+7.029%
2026-04-30	71.5800	72.490000	70.600000	72.1100	-0.290%	472,661	+8.543%
2026-04-29	70.8600	72.370000	70.070000	72.3200	+1.988%	407,743	+8.227%
2026-04-28	71.2000	72.330000	70.405000	70.9100	-0.197%	643,635	+10.379%
2026-04-27	71.3100	72.910000	71.050000	71.0500	-1.319%	555,906	+10.162%
2026-04-24	72.6700	73.070000	70.680000	72.0000	-0.415%	432,988	+8.708%
2026-04-23	75.1100	75.110000	71.120000	72.3000	-3.959%	633,187	+8.257%
2026-04-22	76.6000	77.040000	74.820000	75.2800	-0.830%	451,468	+3.972%
2026-04-21	77.1700	78.450000	75.700000	75.9100	-1.300%	594,352	+3.109%
2026-04-20	75.6800	77.590000	75.680000	76.9100	+0.654%	856,976	+1.768%
2026-04-17	76.9500	77.300000	75.620000	76.4100	+0.805%	987,670	+2.434%
2026-04-16	74.7600	76.620000	74.375000	75.8000	+4.408%	1,034,080	+3.259%
2026-04-15	69.2550	72.930000	68.830000	72.6000	+6.001%	560,768	+7.810%
2026-04-14	66.8600	68.845000	66.860000	68.4900	+3.085%	738,589	+14.279%
2026-04-13	63.5500	67.045000	63.300000	66.4400	+5.327%	747,119	+17.806%
2026-04-10	64.7700	64.800000	62.810000	63.0800	-2.609%	709,131	+24.081%
2026-04-09	67.1400	67.350000	63.840000	64.7700	-3.788%	1,022,442	+20.843%
2026-04-08	71.9800	71.990000	67.070000	67.3200	-3.067%	537,953	+16.266%
2026-04-07	70.8800	71.150000	69.220000	69.4500	-2.156%	221,582	+12.700%
2026-04-06	71.4200	71.610000	70.380000	70.9800	-0.616%	265,156	+10.270%
2026-04-02	70.8400	71.810000	69.480000	71.4200	+0.733%	448,853	+9.591%
2026-04-01	71.9800	72.130000	69.730000	70.9000	-0.922%	394,457	+10.395%
2026-03-31	70.9300	72.655000	70.460000	71.5600	+0.888%	476,895	+9.377%
2026-03-30	69.4200	71.580000	69.000000	70.9300	+1.882%	494,836	+10.348%
2026-03-27	70.6700	71.290000	68.815241	69.6200	-2.820%	488,691	+12.425%
2026-03-26	70.0500	72.070000	69.500000	71.6400	+2.270%	470,549	+9.255%
2026-03-25	73.2300	73.230000	68.830000	70.0500	-1.282%	538,188	+11.734%
2026-03-24	72.6000	72.600000	70.085000	70.9600	-3.206%	454,319	+10.302%
2026-03-23	73.3000	75.090000	72.900000	73.3100	+1.034%	523,004	+6.766%
2026-03-20	71.5100	72.880000	70.580000	72.5600	-0.014%	635,785	+7.869%
2026-03-19	71.8400	72.930000	71.010000	72.5700	+1.981%	532,715	+7.854%
2026-03-18	70.8200	71.460000	69.735000	71.1600	+0.141%	395,683	+9.992%
2026-03-17	71.4200	73.540000	70.430400	71.0600	-1.483%	639,336	+10.146%
2026-03-16	73.2200	73.520000	70.650000	72.1300	-0.455%	657,413	+8.512%
2026-03-13	72.0100	73.480000	71.370000	72.4600	+0.667%	613,209	+8.018%
2026-03-12	71.0000	74.730000	71.000000	71.9800	+4.168%	1,482,332	+8.739%
2026-03-11	70.2400	71.960000	68.450000	69.1000	-1.300%	913,218	+13.271%
2026-03-10	72.0000	72.260000	68.600000	70.0100	-3.114%	790,846	+11.798%
2026-03-09	70.7000	72.510000	70.350000	72.2600	+0.725%	963,250	+8.317%
2026-03-06	71.2100	72.170000	70.190000	71.7400	+0.280%	741,617	+9.102%
2026-03-05	69.0900	71.845000	68.645000	71.5400	+4.928%	852,530	+9.407%
2026-03-04	69.1800	69.340000	67.960000	68.1800	-2.167%	604,291	+14.799%
2026-03-03	66.2900	70.255500	65.780000	69.6900	+3.490%	732,670	+12.312%
2026-03-02	65.0000	67.540000	65.000000	67.3400	+1.645%	527,004	+16.231%
2026-02-27	66.6700	66.870000	64.836800	66.2500	-2.301%	614,417	+18.143%
2026-02-26	65.7600	68.200000	65.350000	67.8100	+4.872%	990,909	+15.425%
2026-02-25	63.7000	64.990000	63.280000	64.6600	+1.699%	1,370,078	+21.049%
2026-02-24	63.1600	64.565000	62.640000	63.5800	+1.210%	692,238	+23.105%
2026-02-23	66.5100	66.550000	62.740000	62.8200	-6.351%	829,352	+24.594%
2026-02-20	66.0500	68.310000	65.690000	67.0800	+1.513%	585,075	+16.682%
2026-02-19	65.9500	66.460000	65.090000	66.0800	+0.197%	611,059	+18.447%
2026-02-18	65.2200	66.830000	64.150000	65.9500	+1.119%	412,867	+18.681%
2026-02-17	65.0300	66.630000	64.160000	65.2200	-0.791%	659,972	+20.009%
2026-02-13	64.8900	66.330000	64.500000	65.7400	+1.576%	848,582	+19.060%
2026-02-12	66.0100	66.610000	62.555000	64.7200	-1.596%	1,171,470	+20.936%
2026-02-11	69.3300	69.340000	63.910000	65.7700	-5.135%	733,523	+19.006%
2026-02-10	67.8900	69.908100	67.360000	69.3300	+2.848%	630,536	+12.895%
2026-02-09	66.8900	67.830000	65.940000	67.4100	+0.943%	689,577	+16.110%
2026-02-06	69.0400	69.880000	66.510000	66.7800	-1.635%	792,090	+17.206%
2026-02-05	66.9500	68.720000	66.760000	67.8900	+1.404%	1,825,114	+15.289%
2026-02-04	65.9100	68.290000	64.270000	66.9500	+0.889%	1,155,994	+16.908%
2026-02-03	71.8300	72.030000	65.295000	66.3600	-8.796%	1,474,565	+17.948%
2026-02-02	74.7700	76.300000	72.320000	72.7600	-2.675%	896,412	+7.573%
2026-01-30	75.2700	75.550000	74.000000	74.7600	-1.091%	778,887	+4.695%
2026-01-29	78.1500	78.200000	74.720000	75.5850	-5.258%	846,054	+3.552%
2026-01-28	82.0300	82.760000	79.700000	79.7800	-2.170%	793,537	-1.893%
2026-01-27	82.7600	83.160000	81.380000	81.5500	-1.414%	803,402	-4.022%
2026-01-26	81.7000	82.830000	81.315000	82.7200	+1.248%	691,334	-5.380%
2026-01-23	81.4800	82.260000	81.390000	81.7000	-0.208%	565,006	-4.198%
2026-01-22	82.2000	83.877500	81.810000	81.8700	+0.061%	564,673	-4.397%
2026-01-21	84.6600	84.940000	80.840000	81.8200	-3.286%	826,424	-4.339%
2026-01-20	87.0000	87.140000	84.440000	84.6000	-3.743%	492,955	-7.482%
2026-01-16	88.2700	89.650000	87.270000	87.8900	-0.768%	647,129	-10.946%
2026-01-15	88.3300	89.490000	87.730000	88.5700	+2.405%	994,316	-11.629%
2026-01-14	87.5700	90.020000	84.945000	86.4900	-1.638%	1,064,403	-9.504%
2026-01-13	88.6200	89.440000	87.375000	87.9300	-0.779%	732,961	-10.986%
2026-01-12	88.5800	89.015000	87.310000	88.6200	+1.326%	408,613	-11.679%
2026-01-09	85.6100	87.620000	85.610000	87.4600	+2.161%	510,728	-10.508%
2026-01-08	85.0200	86.255000	84.220000	85.6100	-0.070%	357,152	-8.574%
2026-01-07	85.5200	87.230000	85.190000	85.6700	+0.175%	251,373	-8.638%
2026-01-06	84.2300	85.820000	83.570000	85.5200	+1.207%	406,676	-8.478%
2026-01-05	84.7600	86.840000	84.390000	84.5000	-0.740%	461,448	-7.373%
2026-01-02	87.9100	88.220000	84.780000	85.1300	-2.886%	296,736	-8.058%
2025-12-31	87.7600	88.195000	87.530000	87.6600	-0.454%	188,628	-10.712%
2025-12-30	88.5000	89.420000	88.010000	88.0600	-1.045%	283,513	-11.117%
2025-12-29	89.1500	89.820000	88.540000	88.9900	-0.498%	249,546	-12.046%
2025-12-26	89.1700	89.490000	88.050000	89.4350	+0.432%	167,292	-12.484%
2025-12-24	89.0700	89.460000	88.805000	89.0500	-0.073%	83,251	-12.106%
2025-12-23	89.4200	89.585000	88.360000	89.1150	-0.341%	215,657	-12.170%
2025-12-22	89.2700	90.220000	89.170000	89.4200	-0.101%	397,551	-12.469%
2025-12-19	89.1900	89.780000	88.880000	89.5100	+0.607%	514,477	-12.557%
2025-12-18	89.9900	90.440000	88.880000	88.9700	-0.045%	585,517	-12.027%
2025-12-17	90.7400	91.365000	88.960000	89.0100	-1.809%	380,566	-12.066%
2025-12-16	89.2000	90.760000	89.200000	90.6500	+1.432%	444,154	-13.657%
2025-12-15	91.3200	91.430000	89.245000	89.3700	-1.477%	368,114	-12.420%
2025-12-12	92.1200	92.120000	90.270000	90.7100	-1.659%	396,034	-13.714%
2025-12-11	92.8200	94.125000	91.950000	92.2400	-1.316%	420,415	-15.145%
2025-12-10	91.8600	93.570000	91.700000	93.4700	+1.830%	468,173	-16.262%
2025-12-09	92.0700	93.960000	91.575000	91.7900	-0.649%	378,863	-14.729%
2025-12-08	93.2500	93.450000	91.930000	92.3900	-0.388%	764,166	-15.283%
2025-12-05	94.8700	95.410000	92.320000	92.7500	-2.235%	1,089,231	-15.612%
2025-12-04	88.8200	95.320000	87.940000	94.8700	+14.356%	1,750,445	-17.498%
2025-12-03	82.5500	83.130000	81.810000	82.9600	+0.545%	408,221	-5.653%
2025-12-02	82.2100	83.030000	81.720000	82.5100	+0.671%	231,154	-5.139%
2025-12-01	81.8300	82.840000	80.960000	81.9600	-0.558%	506,456	-4.502%
2025-11-28	82.3300	82.855000	81.990000	82.4200	+0.219%	162,373	-5.035%
2025-11-26	82.1300	82.620000	81.690000	82.2400	-0.049%	379,524	-4.827%
2025-11-25	81.2300	82.730000	80.590000	82.2800	+1.718%	431,139	-4.874%
2025-11-24	81.5000	81.790000	80.330000	80.8900	-0.730%	504,677	-3.239%
2025-11-21	79.9600	81.700000	79.235000	81.4850	+2.009%	659,467	-3.946%
2025-11-20	80.1500	80.650000	79.020000	79.8800	+0.630%	579,939	-2.016%
2025-11-19	79.6000	80.470000	78.880000	79.3800	+0.139%	380,721	-1.398%
2025-11-18	80.5300	81.010000	78.940000	79.2700	-1.467%	506,784	-1.262%
2025-11-17	83.3900	83.390000	80.230000	80.4500	-3.497%	275,383	-2.710%
2025-11-14	81.5900	83.640000	81.430000	83.3650	+1.282%	510,287	-6.112%
2025-11-13	84.2300	84.410000	82.020000	82.3100	-2.384%	595,975	-4.908%
2025-11-12	82.6900	84.380000	82.690000	84.3200	+1.468%	531,921	-7.175%
2025-11-11	82.9000	83.260000	82.515000	83.1000	+0.314%	636,724	-5.812%
2025-11-10	84.7600	84.760000	82.420000	82.8400	-1.802%	791,618	-5.517%
2025-11-07	83.2900	84.360000	82.960100	84.3600	+0.584%	548,306	-7.219%
2025-11-06	85.5400	85.540000	83.460000	83.8700	-1.952%	642,248	-6.677%
2025-11-05	85.1300	85.800000	83.825000	85.5400	+0.825%	1,266,860	-8.499%
2025-11-04	87.9100	87.910000	84.230000	84.8400	-3.837%	1,102,074	-7.744%
2025-11-03	88.6800	88.750000	86.845000	88.2250	+0.017%	1,086,746	-11.284%
2025-10-31	88.8200	89.245000	87.580000	88.2100	-1.408%	1,056,024	-11.269%
2025-10-30	89.7400	90.860000	88.750000	89.4700	-0.295%	1,126,827	-12.518%
2025-10-29	96.3000	96.300000	89.630000	89.7350	-7.087%	895,625	-12.777%
2025-10-28	96.1100	97.360000	95.106000	96.5800	+1.110%	367,049	-18.958%
2025-10-27	96.8000	97.060000	95.020000	95.5200	-0.923%	467,655	-18.059%
2025-10-24	97.7100	97.710000	96.145000	96.4100	-0.608%	353,905	-18.815%
2025-10-23	96.5200	97.370000	96.250000	97.0000	+0.031%	337,904	-19.309%
2025-10-22	97.1600	97.570000	96.255000	96.9700	-0.401%	544,467	-19.284%
2025-10-21	96.0800	97.600000	95.850000	97.3600	+1.491%	238,061	-19.608%
2025-10-20	96.7500	97.492500	95.750000	95.9300	-0.364%	594,549	-18.409%
2025-10-17	94.7300	97.020000	94.730000	96.2800	+1.188%	302,375	-18.706%
2025-10-16	96.8000	97.010000	94.741300	95.1500	-1.644%	447,676	-17.740%
2025-10-15	97.8500	98.250000	96.225000	96.7400	-0.830%	386,473	-19.092%
2025-10-14	96.5500	98.075000	95.120000	97.5500	-0.419%	652,117	-19.764%
2025-10-13	95.9200	98.350000	95.510000	97.9600	+2.597%	587,804	-20.100%
2025-10-10	97.3300	97.840000	95.060000	95.4800	-1.689%	786,856	-18.025%
2025-10-09	97.3400	97.340000	95.700000	97.1200	-0.226%	464,755	-19.409%
2025-10-08	95.2700	97.390000	95.000000	97.3400	+2.366%	463,204	-19.591%
2025-10-07	94.9800	95.615000	93.800000	95.0900	+0.422%	682,264	-17.689%
2025-10-06	94.7200	94.950000	92.530000	94.6900	+0.841%	468,681	-17.341%
2025-10-03	93.2550	95.295000	93.233900	93.9000	+1.700%	361,003	-16.645%
2025-10-02	91.4000	92.420000	91.000000	92.3300	+0.896%	563,519	-15.228%
2025-10-01	94.0200	94.431000	91.460000	91.5100	-2.887%	513,270	-14.468%
2025-09-30	95.5800	95.580000	93.840000	94.2300	-1.144%	514,870	-16.937%
2025-09-29	95.3300	95.970000	94.630000	95.3200	+0.400%	748,205	-17.887%
2025-09-26	96.1600	96.820000	94.860000	94.9400	-1.402%	407,850	-17.558%
2025-09-25	97.7200	97.975000	94.760000	96.2900	-1.805%	1,002,570	-18.714%
2025-09-24	100.6500	100.820000	98.020000	98.0600	-2.568%	259,260	-20.182%
2025-09-23	104.1700	104.435000	100.540000	100.6450	-2.617%	413,322	-22.232%
2025-09-22	101.8600	103.355000	101.020000	103.3500	+1.473%	360,588	-24.267%
2025-09-19	102.1600	102.780000	101.150000	101.8500	-0.225%	714,194	-23.152%
2025-09-18	100.3900	102.310000	100.390000	102.0800	+2.080%	579,584	-23.325%
2025-09-17	102.0000	102.290000	99.510000	100.0000	-1.826%	446,014	-21.730%
2025-09-16	103.0500	103.050000	101.340000	101.8600	-0.683%	347,276	-23.159%
2025-09-15	105.2400	105.240000	101.875000	102.5600	-1.668%	403,491	-23.684%
2025-09-12	106.8700	107.520000	104.235000	104.3000	-2.514%	487,393	-24.957%
2025-09-11	106.4700	106.990000	105.420000	106.9900	+1.048%	315,867	-26.844%
2025-09-10	107.2200	108.090000	105.380000	105.8800	-1.000%	304,926	-26.077%
2025-09-09	107.5700	107.810000	106.370000	106.9500	-0.456%	351,464	-26.816%
2025-09-08	108.4100	109.000000	105.860000	107.4400	-0.325%	402,328	-27.150%
2025-09-05	106.7800	108.510000	106.595000	107.7900	+1.478%	721,514	-27.387%
2025-09-04	98.4950	106.390000	98.330000	106.2200	+6.743%	1,120,336	-26.313%
2025-09-03	98.4600	99.580000	98.020000	99.5100	+1.128%	652,129	-21.345%
2025-09-02	98.3600	99.730000	97.860000	98.4000	-1.551%	554,501	-20.457%
2025-08-29	99.9900	100.620000	98.870000	99.9500	-0.050%	629,060	-21.691%
2025-08-28	100.0700	100.340000	99.150000	100.0000	+0.301%	324,938	-21.730%
2025-08-27	98.1000	99.840000	98.100000	99.7000	+1.818%	715,219	-21.494%
2025-08-26	99.4900	99.860000	97.850000	97.9200	-1.380%	810,690	-20.067%
2025-08-25	101.5900	102.240000	99.100000	99.2900	-2.052%	279,288	-21.170%
2025-08-22	99.4800	101.490000	98.940000	101.3700	+2.342%	540,517	-22.788%
2025-08-21	97.4700	99.500000	97.470000	99.0500	+1.010%	302,376	-20.979%
2025-08-20	98.8300	98.830000	97.570000	98.0600	-0.779%	243,820	-20.182%
2025-08-19	98.8100	99.245000	97.987500	98.8300	+0.182%	332,115	-20.803%
2025-08-18	98.3200	98.960000	98.320000	98.6500	+0.438%	277,112	-20.659%
2025-08-15	97.8400	99.120000	97.725000	98.2200	+0.388%	305,862	-20.312%
2025-08-14	99.3700	99.370000	97.590000	97.8400	-1.560%	393,071	-20.002%
2025-08-13	100.0000	100.200000	98.480000	99.3900	+0.030%	2,141,940	-21.250%
2025-08-12	99.6700	99.960000	98.475000	99.3600	+0.076%	495,379	-21.226%
2025-08-11	100.7300	102.000000	99.220000	99.2850	-1.921%	338,543	-21.166%
2025-08-08	102.8800	103.190000	101.200000	101.2300	-1.200%	235,352	-22.681%
2025-08-07	104.4200	104.420000	100.800000	102.4600	-1.272%	392,263	-23.609%
2025-08-06	108.4900	108.490000	103.290000	103.7800	-3.577%	380,221	-24.581%
2025-08-05	107.0400	107.700000	106.040000	107.6300	+1.099%	301,115	-27.279%
2025-08-04	104.6200	106.780000	104.538100	106.4600	+1.915%	175,528	-26.479%
2025-08-01	105.1100	105.610000	103.430000	104.4600	-1.229%	381,592	-25.072%
2025-07-31	107.0800	107.610000	105.529000	105.7600	-0.937%	302,152	-25.993%
2025-07-30	106.5500	107.445000	105.450000	106.7600	+0.197%	608,817	-26.686%
2025-07-29	107.1200	107.860000	106.320000	106.5500	-0.225%	338,925	-26.542%
2025-07-28	107.6700	108.520000	106.780000	106.7900	-0.817%	429,067	-26.707%
2025-07-25	106.8100	107.850000	106.270000	107.6700	+1.146%	283,959	-27.306%
2025-07-24	105.0900	106.585000	104.830000	106.4500	+0.853%	363,009	-26.473%
2025-07-23	105.0000	105.870000	104.392500	105.5500	+0.923%	732,415	-25.846%
2025-07-22	104.5300	105.200000	102.960000	104.5850	+0.379%	240,444	-25.161%
2025-07-21	105.0600	105.540000	104.095000	104.1900	-0.856%	383,121	-24.878%
2025-07-18	106.1400	106.140000	104.725000	105.0900	-0.237%	374,959	-25.521%
2025-07-17	104.0200	105.555000	103.940000	105.3400	+1.464%	478,066	-25.698%
2025-07-16	102.6100	104.810000	102.176400	103.8200	+1.486%	320,791	-24.610%
2025-07-15	103.1300	103.240000	101.890000	102.3000	-0.302%	308,983	-23.490%
2025-07-14	100.6400	102.900000	100.170000	102.6100	+1.524%	308,113	-23.721%
2025-07-11	103.6300	103.830000	100.970000	101.0700	-3.199%	639,747	-22.559%
2025-07-10	102.5400	104.410000	101.060000	104.4100	+1.497%	465,183	-25.036%
2025-07-09	102.4900	103.100000	101.505000	102.8700	+0.685%	378,456	-23.914%
2025-07-08	103.0000	103.770000	101.850000	102.1700	-0.176%	474,864	-23.392%
2025-07-07	103.1000	104.030000	101.950000	102.3500	-1.945%	781,453	-23.527%
2025-07-03	102.1700	104.590000	102.060000	104.3800	+2.777%	436,548	-25.014%
2025-07-02	101.2300	101.570000	100.080000	101.5600	-0.466%	321,704	-22.932%
2025-07-01	101.6400	102.330000	100.380000	102.0350	+0.384%	334,246	-23.291%
2025-06-30	102.2200	102.715000	100.800000	101.6450	+0.202%	766,954	-22.997%
2025-06-27	102.2400	103.755000	101.170000	101.4400	-0.627%	646,148	-22.841%
2025-06-26	100.7600	102.370000	100.000000	102.0800	+1.471%	482,879	-23.325%
2025-06-25	103.8200	104.395000	100.545000	100.6000	-2.736%	499,082	-22.197%
2025-06-24	101.3800	104.020000	101.105000	103.4300	+2.640%	399,028	-24.326%
2025-06-23	98.9800	101.030000	98.540000	100.7700	+1.562%	295,720	-22.328%
2025-06-20	100.0000	100.640000	98.965000	99.2200	+0.258%	349,595	-21.115%
2025-06-18	98.3600	99.180000	97.595000	98.9650	+0.360%	299,515	-20.911%
2025-06-17	97.4500	98.610000	97.300000	98.6100	+0.674%	295,876	-20.627%
2025-06-16	99.2000	100.270000	97.873000	97.9500	-1.260%	416,349	-20.092%
2025-06-13	99.5100	100.350000	97.840000	99.2000	-1.460%	738,407	-21.099%
2025-06-12	98.4800	100.880000	98.390000	100.6700	+1.996%	415,067	-22.251%
2025-06-11	100.5000	100.800000	98.240000	98.7000	-1.438%	401,503	-20.699%
2025-06-10	100.8200	101.130000	98.815000	100.1400	-0.338%	568,398	-21.839%
2025-06-09	102.1900	102.330000	98.985000	100.4800	-1.731%	444,427	-22.104%
2025-06-06	102.6400	104.010000	101.000000	102.2500	+0.640%	657,253	-23.452%
2025-06-05	100.4500	108.800000	100.000000	101.6000	-12.118%	1,483,462	-22.963%
2025-06-04	115.4100	115.880000	114.910000	115.6100	+0.443%	258,065	-32.298%
2025-06-03	114.5700	115.130000	113.710000	115.1000	+0.718%	209,003	-31.998%
2025-06-02	115.5000	115.830000	113.570000	114.2800	-1.432%	314,251	-31.510%
2025-05-30	113.7200	116.120000	113.610000	115.9400	+1.988%	289,378	-32.491%
2025-05-29	114.9000	115.170000	113.490000	113.6800	-0.629%	247,272	-31.149%
2025-05-28	116.6400	117.065000	114.400000	114.4000	-2.164%	209,681	-31.582%
2025-05-27	116.0500	117.350000	116.050000	116.9300	+1.722%	259,628	-33.063%
2025-05-23	113.2400	116.110000	113.240000	114.9500	+0.657%	313,119	-31.910%
2025-05-22	113.3300	114.720000	112.740000	114.2000	+0.643%	244,165	-31.462%
2025-05-21	113.3300	115.310000	113.200000	113.4700	-0.587%	286,614	-31.021%
2025-05-20	111.6600	114.350000	111.320000	114.1400	+1.693%	296,775	-31.426%
2025-05-19	112.1600	113.354900	111.925000	112.2400	-1.110%	167,265	-30.266%
2025-05-16	112.4900	113.650000	112.210000	113.5000	+0.656%	257,522	-31.040%
2025-05-15	112.0200	113.210000	111.570000	112.7600	+0.240%	197,017	-30.587%
2025-05-14	113.7200	114.000000	111.345000	112.4900	-1.333%	250,926	-30.420%
2025-05-13	113.3000	114.850000	112.650000	114.0100	+0.742%	353,553	-31.348%
2025-05-12	110.0000	113.460000	109.030000	113.1700	+5.314%	440,228	-30.839%
2025-05-09	108.7300	108.730000	106.575000	107.4600	-1.150%	230,372	-27.164%
2025-05-08	108.0000	109.490000	107.415000	108.7100	+1.163%	208,977	-28.001%
2025-05-07	107.6800	108.070000	106.735000	107.4600	-0.167%	242,417	-27.164%
2025-05-06	107.0200	108.040000	106.317700	107.6400	-0.037%	255,682	-27.285%
2025-05-05	106.5900	108.270000	106.360000	107.6800	+0.542%	177,361	-27.312%
2025-05-02	106.0300	107.535500	105.915000	107.1000	+2.097%	245,098	-26.919%
2025-05-01	106.5900	107.330000	104.550000	104.9000	-0.465%	248,600	-25.386%
2025-04-30	104.9900	105.390000	103.660000	105.3900	-0.529%	267,398	-25.733%
2025-04-29	105.6800	106.130000	104.670000	105.9500	+0.123%	144,278	-26.126%
2025-04-28	105.5700	106.985000	104.750000	105.8200	+0.256%	120,665	-26.035%
2025-04-25	105.1400	106.250000	105.020000	105.5500	-0.142%	114,335	-25.846%
2025-04-24	103.8300	105.930000	103.585000	105.7000	+2.403%	128,652	-25.951%
2025-04-23	103.2200	105.410000	102.820000	103.2200	+2.768%	214,276	-24.172%
2025-04-22	101.0900	101.490000	99.760000	100.4400	+0.180%	281,674	-22.073%
2025-04-21	101.5900	101.880000	99.330000	100.2600	-2.018%	240,329	-21.933%
2025-04-17	103.2500	103.800000	102.240000	102.3250	-0.752%	135,802	-23.508%
2025-04-16	102.5900	103.590000	102.000000	103.1000	-0.463%	289,043	-24.083%
2025-04-15	101.8200	104.030000	101.820000	103.5800	+1.969%	301,889	-24.435%
2025-04-14	102.8000	103.433100	100.730000	101.5800	-0.157%	258,149	-22.947%
2025-04-11	99.8400	101.805000	98.910000	101.7400	+0.983%	321,479	-23.069%
2025-04-10	102.0700	102.115000	98.600000	100.7500	-1.966%	280,589	-22.313%
2025-04-09	93.2100	103.340000	93.110000	102.7700	+9.156%	401,159	-23.840%
2025-04-08	98.9100	99.430000	92.310000	94.1500	-1.948%	424,855	-16.867%
2025-04-07	93.0000	99.450000	92.000000	96.0200	+0.188%	414,431	-18.486%
2025-04-04	98.1300	98.355000	94.210000	95.8400	-4.798%	792,488	-18.333%
2025-04-03	102.1000	102.780000	99.540000	100.6700	-3.211%	485,841	-22.251%
2025-04-02	100.3200	104.240000	100.320000	104.0100	+2.101%	314,242	-24.748%
2025-04-01	100.8300	101.940000	99.870000	101.8700	+1.031%	234,992	-23.167%
2025-03-31	98.9300	101.070000	98.140000	100.8300	+0.589%	379,331	-22.374%
2025-03-28	101.0000	101.325000	99.600000	100.2400	-1.368%	206,101	-21.917%
2025-03-27	102.8500	103.598000	101.275000	101.6300	-1.892%	249,038	-22.985%
2025-03-26	105.5400	106.455000	103.270000	103.5900	-1.848%	272,602	-24.443%
2025-03-25	104.1900	105.810000	102.985000	105.5400	+2.546%	365,285	-25.839%
2025-03-24	102.3600	103.645000	101.760100	102.9200	+1.750%	250,147	-23.951%
2025-03-21	98.8900	101.290000	98.880000	101.1500	+1.120%	281,082	-22.620%
2025-03-20	98.9500	100.210000	98.720000	100.0300	-0.040%	237,555	-21.753%
2025-03-19	99.1500	100.655000	99.150000	100.0700	+0.928%	293,170	-21.785%
2025-03-18	99.6800	100.040000	98.645000	99.1500	-1.058%	290,348	-21.059%
2025-03-17	99.2000	100.650000	98.580000	100.2100	+0.825%	282,912	-21.894%
2025-03-14	98.3600	99.490000	97.820000	99.3900	+2.264%	303,141	-21.250%
2025-03-13	99.1800	99.510000	97.190000	97.1900	-2.527%	364,890	-19.467%
2025-03-12	99.0500	100.280000	98.740000	99.7100	+1.828%	395,955	-21.502%
2025-03-11	95.9600	99.130000	95.960000	97.9200	+1.577%	529,016	-20.067%
2025-03-10	98.4700	98.535000	94.790000	96.4000	-4.003%	713,060	-18.807%
2025-03-07	101.7100	102.730000	99.120000	100.4200	-1.268%	879,590	-22.057%
2025-03-06	95.9500	103.560000	92.550000	101.7100	-8.303%	1,342,941	-23.046%
2025-03-05	108.9500	110.985000	108.950000	110.9200	+1.874%	313,254	-29.436%
2025-03-04	108.8900	110.160000	106.150000	108.8800	-1.072%	264,933	-28.114%