Dark

SAIL
SailPoint, Inc. Common Stock
stock NASDAQ

At Close

Sep 4, 2026 3:59:57 PM EDT

18.80USD-2.943%(-0.57)1,899,934

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 4, 2026 9:29:30 AM EDT

19.10USD-1.393%(-0.27)10,182

After-hours

Sep 4, 2026 4:47:30 PM EDT

19.03USD+1.211%(+0.23)233,532

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-04	19.1000	19.3900	18.8000	18.8000	-2.943%	1,899,934	0.000%
2026-09-03	18.7800	19.4500	18.7800	19.3700	+5.847%	2,361,244	-2.943%
2026-09-02	19.1900	19.3400	17.9900	18.3000	-4.935%	3,266,315	+2.732%
2026-09-01	20.5400	20.5400	19.2200	19.2500	-6.372%	2,851,874	-2.338%
2026-08-31	19.8900	20.9000	19.8900	20.5600	+3.629%	3,757,722	-8.560%
2026-08-28	20.3400	20.7300	19.7500	19.8400	-2.935%	3,665,104	-5.242%
2026-08-27	19.2600	21.3600	19.2600	20.4400	+12.184%	8,438,177	-8.023%
2026-08-26	17.4000	18.2900	17.3000	18.2200	+1.959%	1,960,872	+3.183%
2026-08-25	18.2400	18.3400	17.6700	17.8700	-1.325%	2,491,742	+5.204%
2026-08-24	18.8200	18.8200	18.0700	18.1100	-2.843%	2,376,105	+3.810%
2026-08-21	18.5700	18.8500	18.0000	18.6400	+0.811%	2,640,622	+0.858%
2026-08-20	19.1800	19.2000	18.4300	18.4900	-3.597%	2,133,820	+1.677%
2026-08-19	19.2700	19.5000	18.8200	19.1800	0.000%	1,836,860	-1.981%
2026-08-18	18.8600	19.4200	18.7900	19.1800	+3.229%	2,395,156	-1.981%
2026-08-17	19.3300	19.3300	18.5800	18.5800	-4.864%	2,206,497	+1.184%
2026-08-14	19.9400	20.0000	19.3500	19.5300	-2.252%	2,902,262	-3.738%
2026-08-13	18.9700	20.3800	18.9000	19.9800	+6.674%	5,551,231	-5.906%
2026-08-12	19.1600	19.4300	18.6900	18.7300	-0.107%	3,564,701	+0.374%
2026-08-11	19.1500	19.1500	18.4600	18.7500	-3.301%	3,130,581	+0.267%
2026-08-10	18.7000	19.4000	18.5900	19.3900	+3.690%	3,774,576	-3.043%
2026-08-07	18.4200	18.8600	18.1400	18.7000	+5.769%	3,097,433	+0.535%
2026-08-06	17.5300	17.7100	17.2400	17.6800	-0.786%	2,204,526	+6.335%
2026-08-05	17.6500	17.9800	17.5600	17.8200	+2.296%	2,421,874	+5.499%
2026-08-04	16.9100	17.6200	16.8200	17.4200	+1.220%	2,861,896	+7.922%
2026-08-03	17.1900	17.6600	16.8500	17.2100	+2.624%	3,467,573	+9.239%
2026-07-31	16.1900	16.8800	15.8900	16.7700	+3.839%	2,974,384	+12.105%
2026-07-30	15.8600	16.2600	15.4200	16.1500	+1.636%	4,960,145	+16.409%
2026-07-29	15.7800	16.5400	15.6200	15.8900	+0.697%	2,959,399	+18.313%
2026-07-28	15.1800	16.0900	15.1100	15.7800	+2.868%	3,003,242	+19.138%
2026-07-27	15.2900	15.8500	15.1000	15.3400	+2.540%	2,572,974	+22.555%
2026-07-24	14.6000	15.0600	14.4800	14.9600	+4.469%	2,197,683	+25.668%
2026-07-23	15.0500	15.1700	14.2600	14.3200	-3.112%	3,406,719	+31.285%
2026-07-22	14.7300	14.8200	14.2600	14.7800	0.000%	3,362,608	+27.199%
2026-07-21	15.2400	15.2600	14.6600	14.7800	-2.891%	2,633,675	+27.199%
2026-07-20	15.4400	15.6100	14.9200	15.2200	-2.996%	3,908,889	+23.522%
2026-07-17	15.8400	16.1900	15.2900	15.6900	-1.009%	3,915,766	+19.822%
2026-07-16	15.1000	16.0000	14.8100	15.8500	+4.690%	4,315,471	+18.612%
2026-07-15	15.3100	15.7100	15.0200	15.1400	-0.329%	4,885,905	+24.174%
2026-07-14	13.5700	15.4000	13.5700	15.1900	+8.500%	6,329,419	+23.766%
2026-07-13	13.7300	14.1600	13.6500	14.0000	+2.041%	2,729,504	+34.286%
2026-07-10	15.2800	15.4000	13.6700	13.7200	-7.547%	3,359,982	+37.026%
2026-07-09	14.7300	15.3000	14.6100	14.8400	-1.787%	5,858,314	+26.685%
2026-07-08	16.0100	16.0500	15.0900	15.1100	-6.671%	7,471,297	+24.421%
2026-07-07	16.2000	16.9500	15.5500	16.1900	+2.274%	6,997,996	+16.121%
2026-07-06	15.0600	15.8700	15.0600	15.8300	+3.599%	2,755,404	+18.762%
2026-07-02	15.2300	15.7200	15.1800	15.2800	-0.261%	2,913,062	+23.037%
2026-07-01	15.0000	16.0300	15.0000	15.3200	+4.716%	5,142,336	+22.715%
2026-06-30	13.5600	14.6900	13.5400	14.6300	+6.633%	3,486,853	+28.503%
2026-06-29	13.6900	13.9800	13.4800	13.7200	+4.335%	5,684,108	+37.026%
2026-06-26	12.7500	13.2200	12.7400	13.1500	+3.625%	4,962,885	+42.966%
2026-06-25	12.6400	13.0200	12.4300	12.6900	+0.794%	5,751,259	+48.148%
2026-06-24	12.8700	13.0500	12.4400	12.5900	-2.176%	4,914,094	+49.325%
2026-06-23	12.8100	13.0200	12.5700	12.8700	+1.820%	4,444,151	+46.076%
2026-06-22	13.1000	13.6200	12.5000	12.6400	-5.034%	4,035,278	+48.734%
2026-06-18	13.5300	13.6100	12.9700	13.3100	+0.833%	6,823,916	+41.247%
2026-06-17	14.1900	14.3400	13.1800	13.2000	-6.317%	7,209,615	+42.424%
2026-06-16	14.2000	15.4200	13.9400	14.0900	-0.844%	7,196,943	+33.428%
2026-06-15	14.9600	15.0100	14.1000	14.2100	-2.804%	4,114,020	+32.301%
2026-06-12	14.0100	14.9500	14.0100	14.6200	+1.317%	4,591,346	+28.591%
2026-06-11	14.4500	14.6900	14.1500	14.4300	-1.903%	5,243,300	+30.284%
2026-06-10	15.5500	15.6500	14.2600	14.7100	-6.066%	7,728,484	+27.804%
2026-06-09	15.3000	16.4000	15.0100	15.6600	-11.425%	11,906,721	+20.051%
2026-06-08	18.2100	18.4400	17.3900	17.6800	-3.070%	5,448,431	+6.335%
2026-06-05	18.9400	19.0500	17.9200	18.2400	-2.093%	4,005,928	+3.070%
2026-06-04	18.3600	18.7500	17.8000	18.6300	+1.360%	4,667,825	+0.913%
2026-06-03	19.4100	19.4100	18.3700	18.3800	-7.312%	7,723,789	+2.285%
2026-06-02	18.1200	20.1400	18.1000	19.8300	+3.120%	6,710,695	-5.194%
2026-06-01	19.3900	20.1500	18.9900	19.2300	+2.070%	8,560,042	-2.236%
2026-05-29	16.9500	18.8600	16.9000	18.8400	+13.906%	5,018,169	-0.212%
2026-05-28	15.7700	16.7500	15.6900	16.5400	+6.504%	3,445,488	+13.664%
2026-05-27	15.5700	15.8300	15.2300	15.5300	-2.019%	2,759,679	+21.056%
2026-05-26	15.7200	16.1500	15.1800	15.8500	+0.763%	3,241,963	+18.612%
2026-05-22	15.1000	15.8900	15.1000	15.7300	+4.867%	2,691,282	+19.517%
2026-05-21	14.8000	15.0100	14.7700	15.0000	+0.200%	2,117,566	+25.333%
2026-05-20	14.2700	14.9800	13.9700	14.9700	+3.455%	2,295,376	+25.585%
2026-05-19	14.9000	15.0900	14.3500	14.4700	-0.958%	5,487,767	+29.924%
2026-05-18	13.4000	14.6100	13.4000	14.6100	+8.302%	6,287,622	+28.679%
2026-05-15	13.0200	13.8900	12.7900	13.4900	+2.352%	5,034,523	+39.362%
2026-05-14	11.9000	13.4200	11.9000	13.1800	+11.600%	5,640,683	+42.640%
2026-05-13	11.4700	11.8800	11.3300	11.8100	+1.548%	2,786,814	+59.187%
2026-05-12	11.8100	11.8700	11.5100	11.6300	-1.273%	1,921,790	+61.651%
2026-05-11	12.0000	12.1200	11.6200	11.7800	-3.679%	3,000,128	+59.593%
2026-05-08	11.9400	12.2300	11.7600	12.2300	+0.658%	3,477,902	+53.720%
2026-05-07	12.1300	12.5700	12.0200	12.1500	+4.651%	3,229,769	+54.733%
2026-05-06	11.9700	12.1700	11.3800	11.6100	-4.444%	3,570,517	+61.929%
2026-05-05	12.0600	12.2800	11.8100	12.1500	-0.082%	1,919,867	+54.733%
2026-05-04	12.1200	12.7200	11.9800	12.1600	+0.829%	3,667,654	+54.605%
2026-05-01	12.0100	12.3000	11.6700	12.0600	+5.697%	2,110,219	+55.887%
2026-04-30	11.4800	11.4800	11.0900	11.4100	-1.212%	2,297,788	+64.768%
2026-04-29	11.2300	11.6900	11.2300	11.5500	+0.260%	1,421,063	+62.771%
2026-04-28	11.9400	12.2600	11.4200	11.5200	-2.785%	2,412,701	+63.194%
2026-04-27	11.8400	12.0600	11.6100	11.8500	-0.920%	2,778,673	+58.650%
2026-04-24	11.7300	12.0600	11.5200	11.9600	+3.015%	1,653,748	+57.191%
2026-04-23	11.7800	11.8400	11.4700	11.6100	-5.456%	2,328,570	+61.929%
2026-04-22	12.3100	12.6000	12.1100	12.2800	+0.987%	1,985,875	+53.094%
2026-04-21	12.2600	12.8400	11.9900	12.1600	-0.164%	2,747,887	+54.605%
2026-04-20	11.5500	12.1800	11.4300	12.1800	+5.272%	2,204,495	+54.351%
2026-04-17	12.1600	12.2200	11.5100	11.5700	-1.027%	3,070,521	+62.489%
2026-04-16	12.0900	12.3100	11.6000	11.6900	-0.680%	2,444,174	+60.821%
2026-04-15	11.4800	11.9400	11.4400	11.7700	+6.036%	3,262,690	+59.728%
2026-04-14	11.4700	11.8300	10.9600	11.1000	-1.333%	2,698,288	+69.369%
2026-04-13	10.6400	11.4600	10.5900	11.2500	+7.347%	4,717,565	+67.111%
2026-04-10	10.8600	11.0000	10.3100	10.4800	-5.072%	3,949,847	+79.389%
2026-04-09	12.1200	12.1200	10.9900	11.0400	-11.039%	7,443,871	+70.290%
2026-04-08	13.3500	13.3500	12.4000	12.4100	-3.198%	3,600,931	+51.491%
2026-04-07	13.1000	13.1200	12.4500	12.8200	-2.212%	2,613,229	+46.646%
2026-04-06	13.0600	13.1600	12.7900	13.1100	+0.769%	1,689,988	+43.402%
2026-04-02	13.1000	13.3900	12.8600	13.0100	-2.620%	2,208,153	+44.504%
2026-04-01	13.3400	13.4400	12.8400	13.3600	+0.868%	2,838,476	+40.719%
2026-03-31	12.4900	13.2450	12.3500	13.2450	+6.215%	4,261,311	+41.940%
2026-03-30	11.8600	12.4800	11.8600	12.4700	+5.768%	4,489,701	+50.762%
2026-03-27	11.9400	12.0300	11.5300	11.7900	-4.068%	3,338,916	+59.457%
2026-03-26	12.1900	12.8300	12.1900	12.2900	-0.162%	1,996,277	+52.970%
2026-03-25	12.5900	12.8200	12.0900	12.3100	-0.243%	2,873,587	+52.721%
2026-03-24	12.2800	12.3900	11.8400	12.3400	-1.673%	3,710,310	+52.350%
2026-03-23	12.4100	12.8900	12.2900	12.5500	+2.365%	3,098,440	+49.801%
2026-03-20	12.0700	12.6000	11.9000	12.2600	-0.648%	3,723,330	+53.344%
2026-03-19	12.5200	13.1900	12.1300	12.3400	-0.804%	5,031,732	+52.350%
2026-03-18	13.2600	13.3300	11.9300	12.4400	-15.489%	13,558,267	+51.125%
2026-03-17	15.0400	15.6700	14.6000	14.7200	-2.322%	3,927,921	+27.717%
2026-03-16	15.1900	15.7000	15.0500	15.0700	-2.460%	2,275,211	+24.751%
2026-03-13	15.3500	15.5800	15.0600	15.4500	-0.194%	1,622,697	+21.683%
2026-03-12	15.5200	16.0300	15.3900	15.4800	-1.901%	1,615,680	+21.447%
2026-03-11	15.5600	15.8500	15.4000	15.7800	+3.003%	2,699,838	+19.138%
2026-03-10	15.0600	15.5800	14.7900	15.3200	-0.713%	2,716,950	+22.715%
2026-03-09	15.2200	15.6200	14.9200	15.4300	+0.325%	2,408,399	+21.841%
2026-03-06	15.2200	15.4400	14.8500	15.3800	+0.654%	1,544,782	+22.237%
2026-03-05	14.0300	15.3300	14.0200	15.2800	+9.691%	2,671,732	+23.037%
2026-03-04	14.0500	14.2500	13.8200	13.9300	-1.763%	3,750,878	+34.961%
2026-03-03	13.9900	14.3500	13.6700	14.1800	-1.047%	2,557,088	+32.581%
2026-03-02	13.6000	14.4500	13.6000	14.3300	+1.631%	1,628,367	+31.193%
2026-02-27	13.8700	14.1600	13.5400	14.1000	-1.879%	2,203,118	+33.333%
2026-02-26	13.6200	14.5500	13.4800	14.3700	+7.560%	4,663,115	+30.828%
2026-02-25	13.2400	13.6300	12.9000	13.3600	+1.907%	526,523	+40.719%
2026-02-24	12.9600	13.3000	12.8600	13.1100	+1.944%	3,016,383	+43.402%
2026-02-23	13.9500	14.0000	12.8400	12.8600	-9.373%	4,102,506	+46.190%
2026-02-20	15.4800	16.1200	14.1600	14.1900	-9.503%	7,725,846	+32.488%
2026-02-19	15.7800	16.0500	15.5600	15.6800	-2.488%	1,206,720	+19.898%
2026-02-18	15.7300	16.3200	15.5700	16.0800	+2.748%	1,462,117	+16.915%
2026-02-17	15.4100	15.7200	15.1300	15.6500	-1.572%	2,565,418	+20.128%
2026-02-13	15.4000	16.4200	15.4000	15.9000	+4.399%	3,234,956	+18.239%
2026-02-12	15.4100	15.4800	14.7200	15.2300	-0.197%	1,699,143	+23.441%
2026-02-11	15.2100	15.3900	14.4600	15.2600	+0.395%	2,158,998	+23.198%
2026-02-10	15.4100	15.9500	15.1200	15.2000	+0.198%	2,214,750	+23.684%
2026-02-09	14.7000	15.3300	14.4600	15.1700	+3.197%	1,978,436	+23.929%
2026-02-06	14.6300	15.1800	14.2800	14.7000	+3.013%	2,845,910	+27.891%
2026-02-05	14.8800	15.1300	14.1500	14.2700	-4.421%	3,734,649	+31.745%
2026-02-04	14.6200	14.9300	13.7200	14.9300	+1.842%	5,044,334	+25.921%
2026-02-03	15.6900	15.6900	13.9800	14.6600	-6.743%	5,420,516	+28.240%
2026-02-02	15.5800	16.2200	15.4900	15.7200	+0.191%	3,059,634	+19.593%
2026-01-30	15.9700	16.3700	15.6000	15.6900	-2.425%	2,614,659	+19.822%
2026-01-29	17.0900	17.0900	15.6100	16.0800	-7.106%	4,837,308	+16.915%
2026-01-28	18.3600	18.5100	17.2400	17.3100	-5.306%	3,008,425	+8.608%
2026-01-27	18.0900	18.4900	17.7400	18.2800	+2.409%	2,797,739	+2.845%
2026-01-26	17.7200	18.0200	17.5500	17.8500	+0.337%	1,804,663	+5.322%
2026-01-23	17.4700	17.8600	17.4200	17.7900	+2.773%	3,123,068	+5.677%
2026-01-22	17.3600	17.6000	17.1400	17.3100	+1.051%	2,448,424	+8.608%
2026-01-21	17.5800	17.5800	16.8100	17.1300	-1.097%	2,054,632	+9.749%
2026-01-20	17.9000	18.1200	17.2900	17.3200	-5.148%	2,709,220	+8.545%
2026-01-16	18.8700	18.9400	18.2600	18.2600	-3.386%	1,977,176	+2.957%
2026-01-15	19.2800	19.7400	18.8800	18.9000	-1.767%	1,977,517	-0.529%
2026-01-14	19.2700	19.3200	18.8600	19.2400	-0.466%	2,361,650	-2.287%
2026-01-13	19.5200	19.8000	19.0600	19.3300	-1.428%	2,017,536	-2.742%
2026-01-12	19.4100	19.8200	19.3500	19.6100	-0.254%	1,489,468	-4.131%
2026-01-09	19.8300	20.2000	19.2900	19.6600	+0.614%	1,731,170	-4.374%
2026-01-08	20.0100	20.0100	19.4100	19.5400	-2.979%	2,272,045	-3.787%
2026-01-07	19.6900	20.2500	19.4600	20.1400	+2.703%	1,742,138	-6.653%
2026-01-06	19.0800	19.6300	18.9200	19.6100	+1.817%	2,049,962	-4.131%
2026-01-05	19.1800	19.9500	19.1800	19.2600	+1.690%	2,163,766	-2.388%
2026-01-02	20.4700	20.5700	18.8100	18.9400	-6.284%	3,791,200	-0.739%
2025-12-31	20.6900	20.7900	20.2100	20.2100	-2.790%	1,464,153	-6.977%
2025-12-30	20.9700	21.0600	20.7800	20.7900	-0.906%	988,288	-9.572%
2025-12-29	20.9400	21.1900	20.8300	20.9800	-0.757%	968,796	-10.391%
2025-12-26	21.0200	21.1800	20.9600	21.1400	+0.285%	702,327	-11.069%
2025-12-24	20.9500	21.1100	20.7100	21.0800	+1.055%	456,298	-10.816%
2025-12-23	21.0600	21.2100	20.5200	20.8600	-2.523%	1,215,886	-9.875%
2025-12-22	21.1300	21.5900	20.8800	21.4000	+1.856%	1,470,923	-12.150%
2025-12-19	21.2100	21.2100	20.7300	21.0100	+0.239%	3,169,164	-10.519%
2025-12-18	21.0000	21.6300	20.9200	20.9600	+2.795%	2,339,988	-10.305%
2025-12-17	21.1700	21.3100	20.2600	20.3900	-3.548%	1,588,332	-7.798%
2025-12-16	20.7000	21.1800	20.6300	21.1400	+2.472%	1,682,444	-11.069%
2025-12-15	21.3200	21.3200	20.2000	20.6300	-1.809%	1,804,999	-8.871%
2025-12-12	21.8500	21.8500	21.0000	21.0100	-3.313%	2,245,895	-10.519%
2025-12-11	21.0000	21.7800	20.9700	21.7300	+3.427%	3,241,145	-13.484%
2025-12-10	19.9700	21.4000	19.5700	21.0100	+5.684%	3,213,795	-10.519%
2025-12-09	18.6700	20.9200	18.6000	19.8800	-1.972%	5,434,129	-5.433%
2025-12-08	20.3000	20.5700	20.0400	20.2800	+0.148%	4,969,576	-7.298%
2025-12-05	19.9000	20.4800	19.8000	20.2500	+1.964%	2,581,623	-7.160%
2025-12-04	19.4500	20.0600	19.3800	19.8600	+2.213%	1,354,172	-5.337%
2025-12-03	19.0500	19.7500	18.7900	19.4300	+1.515%	2,133,198	-3.242%
2025-12-02	18.5700	19.1900	18.5400	19.1400	+4.078%	1,768,420	-1.776%
2025-12-01	18.1000	18.6500	18.1000	18.3900	-0.163%	1,570,112	+2.229%
2025-11-28	18.3700	18.5200	18.3600	18.4200	+0.272%	473,093	+2.063%
2025-11-26	18.5700	18.7500	18.3300	18.3700	-2.027%	798,357	+2.341%
2025-11-25	18.6400	18.8000	18.2800	18.7500	+1.187%	1,032,612	+0.267%
2025-11-24	18.4800	18.6400	18.3600	18.5300	-0.483%	1,049,000	+1.457%
2025-11-21	17.5300	18.8100	17.2600	18.6200	+5.615%	3,704,827	+0.967%
2025-11-20	18.8300	18.9100	17.5500	17.6300	-4.548%	2,081,475	+6.636%
2025-11-19	18.7000	19.0400	18.4700	18.4700	-1.441%	1,162,649	+1.787%
2025-11-18	18.8600	19.0200	18.5200	18.7400	+1.297%	1,522,707	+0.320%
2025-11-17	19.6800	19.7400	18.4300	18.5000	-7.082%	1,207,207	+1.622%
2025-11-14	19.0800	19.9200	18.8400	19.9100	+3.752%	2,031,141	-5.575%
2025-11-13	20.2000	20.2300	19.1500	19.1900	-5.281%	1,473,606	-2.032%
2025-11-12	20.3900	20.5000	19.8600	20.2600	+0.297%	1,126,627	-7.206%
2025-11-11	20.1600	20.2400	19.8300	20.2000	-0.639%	1,150,999	-6.931%
2025-11-10	19.8700	20.3600	19.4300	20.3300	+2.729%	1,127,306	-7.526%
2025-11-07	19.4200	19.8700	19.3700	19.7900	-0.752%	1,791,746	-5.003%
2025-11-06	19.4400	20.0200	19.1900	19.9400	+0.860%	2,523,914	-5.717%
2025-11-05	20.1200	20.1600	19.6500	19.7700	-0.952%	1,180,646	-4.906%
2025-11-04	21.3300	21.3300	19.9600	19.9600	-7.076%	1,283,230	-5.812%
2025-11-03	21.7000	22.0100	21.2600	21.4800	-0.923%	1,179,122	-12.477%
2025-10-31	21.7900	22.2000	21.6500	21.6800	+0.557%	1,512,579	-13.284%
2025-10-30	21.3900	22.1300	21.3300	21.5600	+0.701%	1,535,442	-12.801%
2025-10-29	22.5100	22.5100	20.7400	21.4100	-4.760%	2,516,753	-12.191%
2025-10-28	22.8200	23.0200	22.4000	22.4800	-1.274%	1,388,611	-16.370%
2025-10-27	22.5800	22.9000	22.4200	22.7700	+1.879%	1,223,035	-17.435%
2025-10-24	22.9200	23.0300	22.3200	22.3500	+0.585%	1,141,465	-15.884%
2025-10-23	22.3400	22.4700	22.0900	22.2200	+0.954%	719,348	-15.392%
2025-10-22	22.7100	22.7600	21.5800	22.0100	-2.868%	1,056,314	-14.584%
2025-10-21	22.4500	23.0600	22.4500	22.6600	+0.221%	993,121	-17.034%
2025-10-20	22.7400	22.7400	22.2300	22.6100	+3.195%	1,093,314	-16.851%
2025-10-17	21.6700	22.1400	21.4700	21.9100	-0.454%	1,389,016	-14.194%
2025-10-16	23.1600	23.8500	21.5800	22.0100	-3.760%	1,863,409	-14.584%
2025-10-15	22.6100	23.1100	22.3900	22.8700	+2.464%	2,340,537	-17.796%
2025-10-14	21.4500	22.4600	21.2600	22.3200	+1.918%	1,305,712	-15.771%
2025-10-13	21.8300	22.0000	21.8300	21.9000	+0.782%	1,883,468	-14.155%
2025-10-10	23.1200	23.2100	21.3000	21.7300	-6.738%	4,105,451	-13.484%
2025-10-09	22.2000	23.3300	21.8600	23.3000	+3.925%	3,896,020	-19.313%
2025-10-08	22.0900	23.1200	21.8000	22.4200	+2.002%	2,714,121	-16.146%
2025-10-07	23.5000	23.8100	21.8100	21.9800	-6.904%	3,233,479	-14.468%
2025-10-06	23.7700	24.0000	23.3000	23.6100	+0.340%	1,316,042	-20.373%
2025-10-03	23.3600	23.8700	23.2300	23.5300	+0.771%	1,383,098	-20.102%
2025-10-02	23.0800	23.7200	23.0200	23.3500	+2.457%	3,138,461	-19.486%
2025-10-01	22.2300	22.8100	22.0900	22.7900	+3.262%	2,382,624	-17.508%
2025-09-30	22.4500	22.5800	21.9500	22.0700	-1.076%	2,695,872	-14.816%
2025-09-29	22.4300	22.8500	22.3000	22.3100	+1.872%	2,807,684	-15.733%
2025-09-26	21.7700	22.1200	21.7300	21.9000	-0.046%	2,259,434	-14.155%
2025-09-25	21.9100	22.1900	21.4700	21.9100	-1.173%	1,477,990	-14.194%
2025-09-24	22.5100	22.7000	22.0200	22.1700	-0.805%	1,115,179	-15.201%
2025-09-23	23.1000	23.4200	22.2400	22.3500	-3.247%	1,856,394	-15.884%
2025-09-22	22.7200	23.3800	22.4200	23.1000	+1.449%	2,452,602	-18.615%
2025-09-19	22.7800	22.7800	21.9700	22.7700	+1.516%	6,026,714	-17.435%
2025-09-18	21.4400	22.4300	21.4400	22.4300	+6.253%	1,813,561	-16.184%
2025-09-17	21.7700	22.0500	21.0600	21.1100	-2.223%	1,337,420	-10.943%
2025-09-16	21.6700	21.8900	21.0300	21.5900	-0.415%	1,664,559	-12.923%
2025-09-15	21.7200	21.9600	21.4200	21.6800	+0.231%	3,132,410	-13.284%
2025-09-12	21.1400	21.7800	20.5800	21.6300	+3.841%	3,131,332	-13.084%
2025-09-11	19.9000	20.9200	19.6900	20.8300	+5.149%	2,604,727	-9.746%
2025-09-10	21.0000	21.2300	19.1700	19.8100	-4.207%	6,132,367	-5.098%
2025-09-09	19.6300	21.3800	19.6300	20.6800	-7.761%	8,750,387	-9.091%
2025-09-08	21.9100	22.5000	21.6300	22.4200	+1.909%	5,052,181	-16.146%
2025-09-05	21.4900	22.3400	21.4800	22.0000	+4.513%	3,977,411	-14.545%
2025-09-04	20.7600	21.2000	20.5400	21.0500	+0.048%	2,228,904	-10.689%
2025-09-03	21.2100	21.2100	20.6100	21.0400	+0.238%	2,038,131	-10.646%
2025-09-02	20.8900	21.4300	20.6100	20.9900	+1.745%	2,706,980	-10.434%
2025-08-29	20.8000	20.8000	20.4000	20.6300	-0.578%	1,271,802	-8.871%
2025-08-28	20.4100	20.8900	20.3900	20.7500	+2.016%	1,351,697	-9.398%
2025-08-27	20.3400	20.7200	20.2800	20.3400	+0.993%	1,312,156	-7.571%
2025-08-26	20.5800	20.5900	20.0800	20.1400	-1.081%	1,452,125	-6.653%
2025-08-25	20.3800	20.7600	20.2700	20.3600	-0.586%	2,251,977	-7.662%
2025-08-22	19.5700	20.5000	19.5100	20.4800	+4.972%	1,315,134	-8.203%
2025-08-21	19.1500	19.5200	19.1000	19.5100	-0.459%	1,532,645	-3.639%
2025-08-20	19.5500	19.6300	19.0600	19.6000	-0.305%	2,741,537	-4.082%
2025-08-19	20.5000	20.5000	19.4700	19.6600	-3.248%	1,356,184	-4.374%
2025-08-18	20.2700	20.5100	20.0000	20.3200	-0.733%	1,681,395	-7.480%
2025-08-15	19.7200	20.5400	19.6500	20.4700	+3.384%	2,505,223	-8.158%
2025-08-14	19.8200	20.1400	19.4500	19.8000	-0.552%	2,037,922	-5.051%
2025-08-13	20.6300	20.8800	19.8200	19.9100	+5.121%	5,929,090	-5.575%
2025-08-12	18.8200	19.1500	18.4900	18.9400	+3.272%	3,082,839	-0.739%
2025-08-11	19.1100	19.3100	18.3200	18.3400	-4.380%	3,119,265	+2.508%
2025-08-08	19.9200	19.9400	19.1800	19.1800	-4.244%	2,132,554	-1.981%
2025-08-07	20.1100	20.2100	19.5600	20.0300	-1.038%	2,695,741	-6.141%
2025-08-06	19.6600	20.2500	19.5300	20.2400	+3.795%	1,222,093	-7.115%
2025-08-05	20.8400	20.8400	19.4500	19.5000	-5.294%	2,478,933	-3.590%
2025-08-04	20.7800	21.1600	20.3300	20.5900	-0.097%	2,021,171	-8.694%
2025-08-01	21.1700	21.3700	20.0900	20.6100	-7.909%	3,467,287	-8.782%
2025-07-31	21.7500	23.0300	21.7500	22.3800	+2.426%	3,597,888	-15.996%
2025-07-30	21.8600	22.5600	20.7000	21.8500	+0.924%	5,619,064	-13.959%
2025-07-29	20.8000	22.6500	20.0500	21.6500	+5.584%	6,831,104	-13.164%
2025-07-28	20.3800	20.5500	20.1500	20.5050	+1.359%	1,839,465	-8.315%
2025-07-25	20.4100	20.4300	19.9700	20.2300	-1.124%	1,202,456	-7.069%
2025-07-24	20.6400	20.6500	19.9900	20.4600	-1.493%	1,403,206	-8.113%
2025-07-23	20.6400	20.8400	20.3500	20.7700	+0.484%	557,725	-9.485%
2025-07-22	20.6200	20.7800	20.2500	20.6700	0.000%	1,308,457	-9.047%
2025-07-21	21.7400	21.7400	20.6300	20.6700	-2.912%	1,401,891	-9.047%
2025-07-18	20.6200	21.6200	20.5800	21.2900	+4.209%	2,230,905	-11.696%
2025-07-17	20.5600	20.7400	20.4100	20.4300	-0.873%	1,223,129	-7.978%
2025-07-16	20.6200	20.9300	20.4100	20.6100	+1.178%	1,999,370	-8.782%
2025-07-15	20.8500	20.8500	20.1900	20.3700	-1.164%	1,482,047	-7.707%
2025-07-14	20.1600	20.6800	20.1600	20.6100	+2.232%	1,067,108	-8.782%
2025-07-11	20.6300	20.8600	20.1600	20.1600	-3.633%	1,283,254	-6.746%
2025-07-10	21.9000	21.9000	20.9100	20.9200	-4.562%	1,582,589	-10.134%
2025-07-09	21.9200	22.0400	21.6400	21.9200	+0.046%	988,692	-14.234%
2025-07-08	22.1400	22.1700	21.4700	21.9100	-0.228%	1,291,522	-14.194%
2025-07-07	21.0200	22.0100	20.8500	21.9600	-0.903%	1,400,575	-14.390%
2025-07-03	22.4100	22.4100	21.7400	22.1600	+1.885%	600,564	-15.162%
2025-07-02	21.4200	21.7700	21.0500	21.7500	+0.184%	2,524,917	-13.563%
2025-07-01	22.6200	22.6200	21.1200	21.7100	-5.114%	2,822,443	-13.404%
2025-06-30	23.2800	23.5100	22.8300	22.8800	+0.439%	2,044,656	-17.832%
2025-06-27	23.9000	23.9000	22.6000	22.7800	-3.434%	5,071,826	-17.471%
2025-06-26	23.1900	23.7900	23.1900	23.5900	+1.681%	1,763,973	-20.305%
2025-06-25	24.6500	24.9500	23.0300	23.2000	-4.369%	2,142,670	-18.966%
2025-06-24	23.8800	24.6700	23.7200	24.2600	+3.102%	2,482,065	-22.506%
2025-06-23	22.3400	23.5800	22.3300	23.5300	+4.161%	1,785,427	-20.102%
2025-06-20	22.9500	22.9500	22.1800	22.5900	-1.611%	3,302,325	-16.777%
2025-06-18	22.7000	22.9700	22.6800	22.9600	-0.044%	1,437,160	-18.118%
2025-06-17	23.0300	23.2200	22.5900	22.9700	-1.880%	1,609,993	-18.154%
2025-06-16	23.1300	23.9900	23.1300	23.4100	+3.492%	3,358,249	-19.692%
2025-06-13	22.8600	23.2800	22.4800	22.6200	-3.002%	1,871,204	-16.888%
2025-06-12	23.0400	23.5400	22.2500	23.3200	+3.415%	3,180,390	-19.383%
2025-06-11	22.6000	23.7900	22.1000	22.5500	+14.642%	9,680,388	-16.630%
2025-06-10	19.3600	19.7500	19.1400	19.6700	+2.501%	2,599,511	-4.423%
2025-06-09	19.5800	19.5800	19.0500	19.1900	+0.577%	1,147,687	-2.032%
2025-06-06	18.1800	19.2700	18.1700	19.0800	+5.882%	1,567,973	-1.468%
2025-06-05	18.2500	18.2800	17.9200	18.0200	0.000%	702,379	+4.329%
2025-06-04	18.0300	18.1500	17.8600	18.0200	+1.464%	710,054	+4.329%
2025-06-03	17.2800	17.8900	17.2800	17.7600	+2.481%	1,179,945	+5.856%
2025-06-02	17.5700	17.6100	17.0100	17.3300	-1.757%	1,013,681	+8.482%
2025-05-30	17.4400	17.8100	17.4100	17.6400	+1.379%	843,313	+6.576%
2025-05-29	17.4800	17.4800	17.0300	17.4000	-1.193%	1,006,271	+8.046%
2025-05-28	17.4900	18.0000	17.2400	17.6100	+0.456%	1,223,592	+6.758%
2025-05-27	17.4900	17.5900	17.2500	17.5300	+2.575%	1,697,948	+7.245%
2025-05-23	17.1600	17.3000	17.0900	17.0900	-0.870%	2,350,906	+10.006%
2025-05-22	17.0500	514.8700	2.0700	17.2400	+0.349%	1,662,871	+9.049%
2025-05-21	17.6900	17.6900	17.1600	17.1800	-3.537%	2,495,234	+9.430%
2025-05-20	18.2200	18.2200	17.8100	17.8100	-3.101%	2,230,336	+5.559%
2025-05-19	18.2600	18.5400	18.1300	18.3800	-1.342%	993,032	+2.285%
2025-05-16	18.7000	18.7600	18.4500	18.6300	0.000%	1,917,037	+0.913%
2025-05-15	18.8600	18.9400	18.5300	18.6300	-1.880%	1,041,455	+0.913%
2025-05-14	19.2900	19.2900	18.9800	18.9870	-2.880%	884,864	-0.985%
2025-05-13	20.1700	20.1700	19.5500	19.5500	-1.462%	1,018,540	-3.836%
2025-05-12	19.4200	19.9000	18.9000	19.8400	+6.781%	1,384,113	-5.242%
2025-05-09	19.0800	19.2000	18.1300	18.5800	-1.012%	4,717,309	+1.184%
2025-05-08	19.0000	19.3100	18.7200	18.7700	+2.122%	1,375,014	+0.160%
2025-05-07	18.6600	18.6600	18.3000	18.3800	+3.143%	1,078,850	+2.285%
2025-05-06	19.1800	19.6600	17.7900	17.8200	-8.002%	1,883,090	+5.499%
2025-05-05	19.3300	19.8400	18.8900	19.3700	+3.472%	2,679,237	-2.943%
2025-05-02	18.1000	18.9600	17.9400	18.7200	+7.278%	1,499,453	+0.427%
2025-05-01	17.6700	17.9200	17.2200	17.4500	+1.809%	816,918	+7.736%
2025-04-30	16.5900	17.2200	16.2600	17.1400	-0.868%	749,204	+9.685%
2025-04-29	17.1800	17.3800	17.1200	17.2900	+1.527%	461,721	+8.733%
2025-04-28	17.3000	17.4900	16.6400	17.0300	-0.526%	846,305	+10.393%
2025-04-25	17.0700	17.1700	16.6800	17.1200	+0.824%	729,995	+9.813%
2025-04-24	16.6700	17.0000	16.6000	16.9800	+4.044%	1,004,688	+10.718%
2025-04-23	17.0200	17.3200	16.2100	16.3200	+1.873%	996,034	+15.196%
2025-04-22	15.9400	16.1200	15.7100	16.0200	+2.364%	737,854	+17.353%
2025-04-21	16.6300	16.9500	15.3500	15.6500	-8.157%	970,644	+20.128%
2025-04-17	16.9100	17.2200	16.6000	17.0400	+1.008%	1,218,650	+10.329%
2025-04-16	17.2700	17.5000	16.3900	16.8700	-3.213%	1,026,442	+11.440%
2025-04-15	17.7000	17.7500	17.2900	17.4300	+1.043%	496,468	+7.860%
2025-04-14	17.8800	17.8800	16.7900	17.2500	-1.765%	782,380	+8.986%
2025-04-11	17.2700	17.7400	16.4700	17.5600	+2.450%	871,679	+7.062%
2025-04-10	17.3800	17.4500	15.8200	17.1400	-3.816%	1,325,952	+9.685%
2025-04-09	16.6500	18.1800	15.4600	17.8200	+8.991%	4,376,820	+5.499%
2025-04-08	17.1700	17.9700	16.1000	16.3500	-0.909%	1,401,323	+14.985%
2025-04-07	15.6800	17.1000	15.5200	16.5000	+3.448%	1,582,436	+13.939%
2025-04-04	16.6900	16.6900	15.4000	15.9500	-9.220%	1,838,533	+17.868%
2025-04-03	18.1200	18.2300	17.3000	17.5700	-7.380%	2,198,901	+7.001%
2025-04-02	18.0300	19.0000	17.9200	18.9700	+3.718%	3,229,458	-0.896%
2025-04-01	18.5900	19.1000	18.1600	18.2900	-2.349%	5,651,375	+2.788%
2025-03-31	19.1500	19.1800	18.2700	18.7300	-4.243%	2,273,067	+0.374%
2025-03-28	20.0600	20.0700	18.6600	19.5600	-4.632%	2,331,077	-3.885%
2025-03-27	21.3100	21.5100	20.4100	20.5100	-4.649%	1,811,103	-8.337%
2025-03-26	21.8200	22.0000	20.1700	21.5100	-1.421%	2,418,984	-12.599%
2025-03-25	21.4700	22.5600	20.8700	21.8200	+2.779%	2,471,077	-13.841%
2025-03-24	20.6000	21.2700	20.3400	21.2300	+4.943%	1,291,365	-11.446%
2025-03-21	19.3300	20.4000	19.3300	20.2300	+1.863%	4,779,918	-7.069%
2025-03-20	19.7000	20.1400	19.6200	19.8600	-0.551%	701,719	-5.337%
2025-03-19	19.6100	20.1700	19.6100	19.9700	+1.063%	1,102,143	-5.859%
2025-03-18	19.5100	19.9500	19.2800	19.7600	-0.303%	857,262	-4.858%