Dark

TEAM
Atlassian Corporation Class A Common Stock
stock NASDAQ

At Close

Oct 2, 2026 3:59:59 PM EDT

187.92USD-1.048%(-1.99)1,749,320

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 2, 2026 9:27:30 AM EDT

190.70USD+0.416%(+0.79)1,450

After-hours

Oct 2, 2026 4:16:30 PM EDT

186.70USD-0.651%(-1.22)100

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	190.9750	191.830000	186.6420	187.8900	-1.064%	1,749,320	0.000%
2026-10-01	183.7200	191.070000	182.5700	189.9100	+5.923%	2,699,264	-1.064%
2026-09-30	176.3950	183.800000	175.5000	179.2900	+1.892%	2,463,864	+4.797%
2026-09-29	177.7300	179.500000	168.0500	175.9600	-1.445%	4,584,196	+6.780%
2026-09-28	182.1100	182.110000	173.5000	178.5400	-4.900%	3,659,721	+5.237%
2026-09-25	192.0100	194.810000	187.2300	187.7400	-2.528%	1,885,356	+0.080%
2026-09-24	195.9100	198.000000	191.7001	192.6100	-1.266%	1,694,499	-2.451%
2026-09-23	190.0200	196.920000	188.9700	195.0800	+3.408%	2,408,351	-3.686%
2026-09-22	200.0000	200.000000	185.5800	188.6500	-3.588%	2,962,094	-0.403%
2026-09-21	194.4600	198.470000	193.8400	195.6700	+1.901%	3,180,159	-3.976%
2026-09-18	193.4700	194.040000	188.8301	192.0200	-0.265%	8,903,997	-2.151%
2026-09-17	188.6200	195.540000	185.7200	192.5300	+1.182%	2,478,294	-2.410%
2026-09-16	185.5000	191.043111	185.0000	190.2800	+0.248%	2,592,175	-1.256%
2026-09-15	187.1520	194.010000	187.0100	189.8100	-1.536%	2,186,702	-1.012%
2026-09-14	186.2900	193.170000	181.7600	192.7700	+7.273%	3,737,409	-2.532%
2026-09-11	178.6100	182.995000	176.7600	179.7000	+0.072%	1,791,699	+4.558%
2026-09-10	174.4600	183.700100	174.4600	179.5700	+1.030%	3,075,569	+4.633%
2026-09-09	176.3000	181.490000	174.2100	177.7400	+0.748%	3,518,368	+5.711%
2026-09-08	184.3900	185.000000	175.5300	176.4200	-6.942%	3,875,114	+6.502%
2026-09-04	189.7100	193.425000	186.5400	189.5800	-2.620%	2,473,769	-0.891%
2026-09-03	190.6100	198.599900	190.6100	194.6800	+4.420%	3,359,289	-3.488%
2026-09-02	187.5650	192.870000	184.7300	186.4400	-0.315%	3,546,783	+0.778%
2026-09-01	190.5800	193.645000	185.4500	187.0300	-3.677%	3,891,792	+0.460%
2026-08-31	188.4100	197.300000	187.6700	194.1700	+1.972%	5,117,290	-3.234%
2026-08-28	185.0000	194.960000	185.0000	190.4150	+2.583%	5,224,709	-1.326%
2026-08-27	169.0000	185.730000	168.7300	185.6200	+10.180%	6,073,950	+1.223%
2026-08-26	161.9800	170.000000	160.9620	168.4700	+1.189%	4,127,538	+11.527%
2026-08-25	170.6400	172.100000	165.1000	166.4900	-2.825%	2,909,953	+12.854%
2026-08-24	169.3000	174.234100	169.0400	171.3300	-0.279%	2,584,313	+9.666%
2026-08-21	174.2200	176.000000	168.0100	171.8100	-1.772%	3,275,678	+9.359%
2026-08-20	173.9000	177.880000	171.2200	174.9100	+0.390%	5,458,362	+7.421%
2026-08-19	161.6100	176.150000	161.5000	174.2300	+6.890%	6,066,917	+7.840%
2026-08-18	158.5800	167.870000	158.5800	163.0000	+2.943%	4,888,444	+15.270%
2026-08-17	159.0700	161.600000	156.5501	158.3400	-2.392%	3,048,947	+18.662%
2026-08-14	166.2100	167.750000	161.8400	162.2200	-2.265%	4,191,273	+15.824%
2026-08-13	155.5600	167.110000	154.9000	165.9800	+6.918%	5,535,800	+13.200%
2026-08-12	151.5400	156.450000	150.7501	155.2400	+0.753%	4,031,756	+21.032%
2026-08-11	151.3800	156.215000	148.8700	154.0800	+1.455%	4,432,402	+21.943%
2026-08-10	149.3250	153.990000	145.0000	151.8700	+1.878%	8,654,989	+23.718%
2026-08-07	145.1350	153.200000	141.5100	149.0700	+35.309%	20,086,003	+26.041%
2026-08-06	108.7300	110.880000	107.4201	110.1700	-2.780%	7,909,587	+70.546%
2026-08-05	112.9400	113.550000	109.0800	113.3200	+2.729%	4,602,100	+65.805%
2026-08-04	103.8400	110.570000	103.3200	110.3100	+6.364%	4,584,597	+70.329%
2026-08-03	105.0700	108.940000	102.3500	103.7100	+2.668%	3,451,965	+81.169%
2026-07-31	95.6800	101.620000	95.3500	101.0150	+2.950%	2,731,834	+86.002%
2026-07-30	97.7350	99.176800	95.1800	98.1200	-5.907%	3,945,080	+91.490%
2026-07-29	100.0000	106.720000	98.9050	104.2800	+4.301%	5,475,242	+80.178%
2026-07-28	98.6260	102.650000	96.6100	99.9800	+4.287%	6,039,965	+87.928%
2026-07-27	90.1300	97.730000	89.3525	95.8700	+10.348%	6,126,349	+95.984%
2026-07-24	81.4300	87.090000	81.4300	86.8800	+8.397%	4,166,916	+116.264%
2026-07-23	87.6900	87.700000	80.0000	80.1500	-6.148%	4,102,734	+134.423%
2026-07-22	90.5400	90.600000	84.7100	85.4000	-5.740%	3,032,092	+120.012%
2026-07-21	93.4080	96.500000	89.2700	90.6000	-6.046%	3,265,752	+107.384%
2026-07-20	91.0000	97.250000	89.9300	96.4300	+3.366%	2,824,306	+94.846%
2026-07-17	90.1300	94.350000	90.0100	93.2900	+1.007%	3,226,468	+101.404%
2026-07-16	94.2400	95.210000	88.5000	92.3600	+0.643%	2,765,393	+103.432%
2026-07-15	91.1700	95.850000	90.8500	91.7700	+3.020%	3,440,875	+104.740%
2026-07-14	90.0000	91.980000	88.6100	89.0800	-7.363%	4,274,596	+110.923%
2026-07-13	90.4000	96.500000	90.4000	96.1600	+8.215%	5,449,198	+95.393%
2026-07-10	93.9700	94.900000	88.1400	88.8600	-2.039%	2,460,168	+111.445%
2026-07-09	81.3600	90.860000	80.6600	90.7100	+6.131%	2,820,363	+107.133%
2026-07-08	86.0000	87.040000	83.9800	85.4700	-3.304%	3,038,474	+119.832%
2026-07-07	89.1100	91.270000	87.1101	88.3900	+3.380%	3,762,714	+112.569%
2026-07-06	82.0001	86.840000	81.5100	85.5000	+1.980%	2,434,271	+119.754%
2026-07-02	82.7800	85.590000	81.9000	83.8400	+0.806%	3,103,667	+124.105%
2026-07-01	80.6200	84.610000	80.1600	83.1700	+6.916%	3,674,589	+125.911%
2026-06-30	77.4900	79.200000	76.4700	77.7900	-1.855%	3,321,722	+141.535%
2026-06-29	80.4600	82.830000	79.0100	79.2600	+0.660%	3,142,948	+137.055%
2026-06-26	75.3000	79.380000	75.3000	78.7400	+5.437%	7,936,890	+138.621%
2026-06-25	79.1500	80.150000	74.4100	74.6800	-8.424%	6,239,531	+151.593%
2026-06-24	81.2700	84.095000	80.5600	81.5500	+0.246%	2,647,202	+130.399%
2026-06-23	81.4000	83.080000	79.9700	81.3500	+1.738%	4,572,249	+130.965%
2026-06-22	81.3100	85.500000	78.5500	79.9600	-3.337%	5,774,033	+134.980%
2026-06-18	83.6400	85.701900	81.7600	82.7200	-1.979%	7,557,540	+127.140%
2026-06-17	87.4900	88.460000	83.8300	84.3900	-4.048%	4,909,880	+122.645%
2026-06-16	90.3900	93.000000	86.9617	87.9500	-3.932%	4,673,986	+113.633%
2026-06-15	90.0000	93.860000	88.3400	91.5500	+3.423%	3,205,239	+105.232%
2026-06-12	89.7100	90.050000	84.7600	88.5200	-0.762%	4,883,516	+112.257%
2026-06-11	88.9520	91.620000	86.5100	89.2000	-2.556%	6,705,587	+110.639%
2026-06-10	92.7900	96.655000	91.0600	91.5400	-4.257%	3,932,213	+105.255%
2026-06-09	95.3100	99.081200	92.0000	95.6100	-2.329%	3,424,081	+96.517%
2026-06-08	98.0300	99.979900	96.1200	97.8900	-1.588%	2,872,992	+91.940%
2026-06-05	101.3900	103.372000	96.7852	99.4700	-2.000%	3,802,159	+88.891%
2026-06-04	105.4900	106.260000	100.5700	101.5000	-0.030%	4,861,059	+85.113%
2026-06-03	106.1300	106.130000	99.6450	101.5300	-6.939%	5,029,808	+85.059%
2026-06-02	103.3700	109.615000	103.0000	109.1000	-5.908%	7,036,983	+72.218%
2026-06-01	114.1800	119.380000	110.2300	115.9500	+7.750%	12,693,309	+62.044%
2026-05-29	97.8750	108.480000	97.3600	107.6100	+15.350%	13,857,687	+74.603%
2026-05-28	90.9900	95.230000	88.9800	93.2900	+4.738%	5,520,060	+101.404%
2026-05-27	84.2100	90.840000	83.7300	89.0700	+4.887%	4,698,265	+110.946%
2026-05-26	83.2900	86.030000	82.0000	84.9200	-0.585%	4,020,489	+121.255%
2026-05-22	83.5200	88.550000	83.5200	85.4200	+3.943%	4,461,120	+119.960%
2026-05-21	82.7750	84.300000	81.0000	82.1800	-4.697%	4,858,949	+128.632%
2026-05-20	84.1850	86.722500	82.2004	86.2300	-0.450%	3,900,741	+117.894%
2026-05-19	92.8000	94.500000	85.7800	86.6200	-3.148%	6,642,358	+116.913%
2026-05-18	85.8000	91.400000	85.2500	89.4350	+2.258%	5,670,422	+110.086%
2026-05-15	82.1000	89.190000	82.1000	87.4600	+8.162%	6,813,596	+114.830%
2026-05-14	80.3300	82.500000	78.2000	80.8600	+0.298%	4,546,415	+132.365%
2026-05-13	84.4400	84.890000	80.2000	80.6200	-5.153%	6,261,522	+133.056%
2026-05-12	87.3100	88.200000	83.3800	85.0000	-2.646%	5,970,247	+121.047%
2026-05-11	90.2400	92.430000	84.9000	87.3100	-4.683%	7,931,115	+115.199%
2026-05-08	88.6400	92.130000	84.4200	91.6000	-0.834%	12,639,848	+105.120%
2026-05-07	91.6100	95.000000	90.4200	92.3700	+4.020%	12,651,813	+103.410%
2026-05-06	91.4800	91.480000	84.4850	88.8000	-3.844%	10,292,605	+111.588%
2026-05-05	92.4900	93.900000	88.9300	92.3500	-0.869%	7,608,537	+103.454%
2026-05-04	88.1700	96.317900	87.4600	93.1600	+4.815%	15,945,778	+101.685%
2026-05-01	82.9200	90.230000	82.0500	88.8800	+29.582%	27,384,490	+111.397%
2026-04-30	69.5850	69.585000	66.5500	68.5900	-2.695%	8,764,407	+173.932%
2026-04-29	69.6000	70.700000	68.4800	70.4900	+1.119%	3,863,678	+166.548%
2026-04-28	69.8700	72.800000	69.3750	69.7100	+0.708%	4,815,708	+169.531%
2026-04-27	69.4200	71.970000	68.8600	69.2200	-3.256%	5,721,082	+171.439%
2026-04-24	68.6300	71.960000	68.3200	71.5500	+5.812%	5,275,578	+162.600%
2026-04-23	67.2000	68.050000	65.2000	67.6200	-8.634%	7,796,946	+177.862%
2026-04-22	71.2800	74.585000	70.3500	74.0100	+3.917%	7,533,873	+153.871%
2026-04-21	72.0800	75.950000	70.6093	71.2200	-0.364%	6,093,409	+163.816%
2026-04-20	67.0000	71.589000	66.3200	71.4800	+6.782%	8,295,631	+162.857%
2026-04-17	70.1150	70.500000	65.9100	66.9400	-2.604%	23,913,007	+180.684%
2026-04-16	69.7800	71.069900	66.8500	68.7300	+4.136%	9,575,682	+173.374%
2026-04-15	61.3800	66.105000	60.2500	66.0000	+10.534%	10,878,119	+184.682%
2026-04-14	62.2000	63.450000	59.3600	59.7100	-2.594%	6,930,604	+214.671%
2026-04-13	57.5000	61.400000	56.7200	61.3000	+7.262%	10,182,534	+206.509%
2026-04-10	59.1700	59.260000	56.0101	57.1500	-3.070%	7,525,290	+228.766%
2026-04-09	62.0700	63.234000	57.3000	58.9600	-7.325%	11,044,396	+218.674%
2026-04-08	67.6700	68.570000	63.2000	63.6200	-1.866%	7,500,035	+195.332%
2026-04-07	67.6100	68.250000	64.3200	64.8300	-4.788%	5,371,971	+189.820%
2026-04-06	68.3000	69.500000	66.9600	68.0900	-0.293%	3,589,121	+175.944%
2026-04-02	69.6100	69.960000	66.9050	68.2900	-1.557%	3,953,174	+175.135%
2026-04-01	68.3200	70.430000	65.1200	69.3700	+1.641%	5,538,738	+170.852%
2026-03-31	67.0000	69.560000	66.6500	68.2500	+2.048%	4,134,008	+175.297%
2026-03-30	65.5250	68.680000	65.2400	66.8800	+2.703%	5,005,858	+180.936%
2026-03-27	67.0100	67.060000	64.3000	65.1200	-4.418%	5,724,222	+188.529%
2026-03-26	66.0900	69.370000	65.8200	68.1300	+2.513%	4,760,802	+175.782%
2026-03-25	70.0000	71.296000	66.1000	66.4600	-2.508%	5,764,091	+182.711%
2026-03-24	72.8000	72.820000	67.3300	68.1700	-8.386%	7,891,608	+175.620%
2026-03-23	73.2300	75.450000	72.0000	74.4100	+0.922%	4,236,594	+152.506%
2026-03-20	72.9100	75.160000	70.5400	73.7300	-1.166%	6,517,403	+154.835%
2026-03-19	74.3700	76.720000	72.9301	74.6000	+1.538%	4,749,052	+151.863%
2026-03-18	74.3700	74.470000	71.9100	73.4700	-1.922%	4,741,774	+155.737%
2026-03-17	75.6900	78.800000	74.0825	74.9100	-1.654%	5,655,421	+150.821%
2026-03-16	76.7000	77.440000	74.8900	76.1700	+1.276%	5,215,369	+146.672%
2026-03-13	73.0700	76.090000	72.6400	75.2100	+2.550%	5,790,985	+149.821%
2026-03-12	75.7700	80.420000	73.3200	73.3400	-2.797%	7,607,372	+156.190%
2026-03-11	78.1300	79.100000	74.2001	75.4500	-3.282%	6,176,854	+149.026%
2026-03-10	81.1000	82.000000	76.8600	78.0100	-4.912%	6,561,696	+140.854%
2026-03-09	82.6800	83.910000	80.0400	82.0400	-1.890%	5,374,027	+129.022%
2026-03-06	81.8000	84.950000	79.4300	83.6200	+1.345%	7,532,174	+124.695%
2026-03-05	77.7600	84.260000	77.7000	82.5100	+7.421%	12,190,090	+127.718%
2026-03-04	77.5000	78.299900	74.3500	76.8100	-2.003%	6,379,882	+144.617%
2026-03-03	72.1100	78.749900	71.0000	78.3800	+6.206%	5,951,499	+139.717%
2026-03-02	72.9100	75.650000	72.3400	73.8000	-1.770%	5,431,977	+154.593%
2026-02-27	75.4300	76.770000	73.5600	75.1300	-5.414%	7,418,908	+150.087%
2026-02-26	75.0000	81.670000	75.0000	79.4300	+8.526%	10,623,114	+136.548%
2026-02-25	70.8900	73.550000	67.8700	73.1900	+2.824%	6,349,748	+156.715%
2026-02-24	68.8100	73.200000	67.8500	71.1800	+3.444%	10,131,272	+163.965%
2026-02-23	73.5000	73.750000	68.2700	68.8100	-9.437%	10,326,474	+173.056%
2026-02-20	79.5650	81.190000	75.0100	75.9800	-5.333%	9,565,018	+147.289%
2026-02-19	83.7100	84.350000	80.2100	80.2600	-4.007%	6,662,028	+134.102%
2026-02-18	82.0400	84.480000	80.4000	83.6100	+1.777%	4,623,296	+124.722%
2026-02-17	85.4400	87.200000	80.4000	82.1500	-2.643%	8,776,315	+128.716%
2026-02-13	86.3800	88.250000	84.0000	84.3800	-2.428%	6,197,488	+122.671%
2026-02-12	87.1400	88.500000	83.1700	86.4800	-0.563%	11,090,575	+117.264%
2026-02-11	91.7500	93.000000	85.0400	86.9700	-6.383%	8,581,424	+116.040%
2026-02-10	91.2900	97.000000	90.5000	92.9000	+1.831%	6,276,982	+102.250%
2026-02-09	93.4550	94.000000	88.5100	91.2300	-3.685%	8,778,869	+105.952%
2026-02-06	100.1400	102.990000	92.3200	94.7200	-3.750%	14,004,053	+98.364%
2026-02-05	104.4900	106.960000	97.9300	98.4100	-6.312%	8,240,650	+90.926%
2026-02-04	103.9400	110.230000	98.7050	105.0400	+0.038%	7,444,791	+78.875%
2026-02-03	110.0100	110.240000	100.9200	105.0000	-7.652%	7,657,770	+78.943%
2026-02-02	117.8400	119.610000	113.4700	113.7000	-3.791%	5,168,617	+65.251%
2026-01-30	121.6200	123.560000	117.8300	118.1800	-1.828%	4,399,925	+58.986%
2026-01-29	125.1600	125.409900	115.0100	120.3800	-10.671%	9,472,122	+56.081%
2026-01-28	135.4900	138.850000	133.6100	134.7600	+0.672%	2,524,089	+39.426%
2026-01-27	139.4900	140.680000	131.1701	133.8600	-3.308%	4,270,848	+40.363%
2026-01-26	132.7400	138.950000	132.5100	138.4400	+5.078%	6,110,735	+35.719%
2026-01-23	128.7600	132.280000	128.6500	131.7500	+2.577%	5,862,977	+42.611%
2026-01-22	123.2000	128.770000	122.9850	128.4400	+4.926%	4,959,135	+46.286%
2026-01-21	118.6050	123.400000	116.5600	122.4100	+3.685%	6,242,035	+53.492%
2026-01-20	115.8300	121.210000	115.5300	118.0600	-0.413%	6,710,512	+59.148%
2026-01-16	129.2200	129.460000	118.0800	118.5500	-7.707%	8,298,838	+58.490%
2026-01-15	132.6600	133.970000	127.7050	128.4500	-2.660%	4,630,827	+46.275%
2026-01-14	137.2000	138.920000	131.1950	131.9600	-4.301%	4,012,083	+42.384%
2026-01-13	146.2700	148.000000	137.6600	137.8900	-5.839%	5,122,248	+36.261%
2026-01-12	145.9100	148.730000	143.6600	146.4400	+0.014%	2,515,900	+28.305%
2026-01-09	150.0000	150.838300	143.1100	146.4200	-2.014%	3,616,984	+28.323%
2026-01-08	159.1900	159.190000	149.0200	149.4300	-7.111%	4,094,808	+25.738%
2026-01-07	158.3600	163.919900	157.2100	160.8700	+1.585%	2,870,609	+16.796%
2026-01-06	152.6700	161.180000	150.5000	158.3600	+2.911%	2,990,457	+18.647%
2026-01-05	155.0000	156.380000	152.4200	153.8800	-0.569%	4,158,702	+22.102%
2026-01-02	162.1400	162.140000	153.8373	154.7600	-4.552%	2,673,683	+21.407%
2025-12-31	163.0000	163.261100	161.5342	162.1400	-0.485%	1,372,627	+15.881%
2025-12-30	162.5600	164.500000	162.0901	162.9300	-0.646%	1,092,161	+15.319%
2025-12-29	162.0200	164.684500	162.0200	163.9900	+0.515%	1,260,678	+14.574%
2025-12-26	161.6800	163.390000	161.2050	163.1500	+1.260%	865,669	+15.164%
2025-12-24	160.8400	162.050000	159.8750	161.1200	-0.782%	438,965	+16.615%
2025-12-23	162.7800	163.845000	158.0400	162.3900	-1.253%	1,864,530	+15.703%
2025-12-22	161.9500	166.000000	161.0800	164.4500	+2.098%	1,372,908	+14.254%
2025-12-19	163.8900	165.730000	160.4900	161.0700	-2.382%	4,378,540	+16.651%
2025-12-18	162.3500	166.330000	161.0000	165.0000	+1.864%	2,193,624	+13.873%
2025-12-17	160.7000	166.479900	160.1715	161.9800	+1.517%	3,488,750	+15.996%
2025-12-16	158.9100	163.500000	158.1100	159.5600	+0.245%	1,588,882	+17.755%
2025-12-15	162.6500	162.650000	157.1225	159.1700	-1.771%	2,711,684	+18.044%
2025-12-12	163.0000	164.490000	160.3100	162.0400	-0.750%	1,438,406	+15.953%
2025-12-11	162.4300	164.840000	160.9700	163.2650	+0.949%	1,510,896	+15.083%
2025-12-10	160.5400	164.030000	159.7000	161.7300	+0.198%	1,918,537	+16.175%
2025-12-09	159.7000	162.690000	158.2600	161.4100	+0.417%	1,863,786	+16.405%
2025-12-08	160.6000	162.400000	159.3100	160.7400	+0.885%	2,009,989	+16.891%
2025-12-05	156.1000	164.489900	155.7900	159.3300	+1.782%	4,031,029	+17.925%
2025-12-04	157.2400	158.210000	153.7500	156.5400	-0.137%	1,870,810	+20.027%
2025-12-03	153.5700	156.870000	151.6300	156.7550	+1.848%	2,429,045	+19.862%
2025-12-02	153.5600	156.645000	152.0000	153.9100	+1.537%	2,482,480	+22.078%
2025-12-01	148.0300	154.630000	147.9000	151.5800	+1.378%	2,797,531	+23.954%
2025-11-28	148.2200	151.360000	147.6647	149.5200	+1.007%	1,241,515	+25.662%
2025-11-26	147.3700	149.160000	146.9275	148.0300	-0.678%	1,816,101	+26.927%
2025-11-25	146.4600	150.890000	146.2300	149.0400	+1.769%	2,529,018	+26.067%
2025-11-24	146.7500	148.290000	145.0000	146.4500	+0.116%	3,605,126	+28.296%
2025-11-21	143.5000	146.525000	139.7000	146.2800	+1.555%	3,995,540	+28.445%
2025-11-20	147.5400	149.900000	143.3900	144.0400	-1.686%	2,300,046	+30.443%
2025-11-19	148.2300	150.100000	146.2200	146.5100	-1.506%	2,065,228	+28.244%
2025-11-18	146.2700	149.470000	145.2000	148.7500	+1.870%	2,561,485	+26.313%
2025-11-17	150.2500	151.700000	145.0601	146.0200	-3.801%	2,971,271	+28.674%
2025-11-14	150.3300	154.910000	149.1000	151.7900	-0.171%	2,658,755	+23.783%
2025-11-13	154.0700	157.300000	151.6600	152.0500	-2.219%	3,119,505	+23.571%
2025-11-12	158.6800	159.052500	153.1550	155.5000	-1.295%	2,066,409	+20.830%
2025-11-11	160.2000	164.310000	157.3800	157.5400	-0.999%	2,716,482	+19.265%
2025-11-10	157.5450	160.400000	154.4800	159.1300	+0.824%	2,394,371	+18.073%
2025-11-07	155.0000	158.110000	153.1000	157.8300	+1.089%	1,692,457	+19.046%
2025-11-06	159.5500	159.810000	152.9300	156.1300	-3.301%	2,664,869	+20.342%
2025-11-05	167.6000	168.980000	160.0100	161.4600	-2.145%	2,780,571	+16.369%
2025-11-04	174.3100	174.840000	161.7600	165.0000	-6.293%	4,944,125	+13.873%
2025-11-03	169.9900	176.720000	167.1400	176.0800	+3.931%	4,227,185	+6.707%
2025-10-31	159.9700	170.530000	158.5000	169.4200	+5.446%	6,806,507	+10.902%
2025-10-30	157.9450	165.000000	157.2600	160.6700	+0.873%	5,494,295	+16.942%
2025-10-29	162.3300	162.760000	158.4200	159.2800	-2.854%	2,603,324	+17.962%
2025-10-28	163.9000	164.880400	162.0600	163.9600	-0.183%	2,772,930	+14.595%
2025-10-27	164.7500	167.100000	163.7700	164.2600	+0.996%	2,297,650	+14.386%
2025-10-24	167.3000	168.652500	162.1500	162.6400	-1.436%	1,977,820	+15.525%
2025-10-23	167.3350	168.340000	163.2318	165.0100	-1.715%	2,580,316	+13.866%
2025-10-22	170.5600	171.300000	167.1800	167.8900	-0.486%	4,269,280	+11.913%
2025-10-21	158.5100	169.320000	158.4000	168.7100	+6.247%	4,319,069	+11.369%
2025-10-20	153.6700	159.320000	152.8950	158.7900	+4.501%	2,530,051	+18.326%
2025-10-17	150.0000	152.140000	149.2100	151.9500	+1.212%	2,228,875	+23.653%
2025-10-16	152.7700	155.940000	148.3100	150.1300	+0.194%	2,726,124	+25.152%
2025-10-15	159.3400	159.879900	149.7300	149.8400	-4.176%	3,918,132	+25.394%
2025-10-14	147.5950	157.440000	147.3300	156.3700	+4.672%	3,907,742	+20.157%
2025-10-13	145.4500	149.410000	144.8000	149.3900	+3.341%	2,579,381	+25.771%
2025-10-10	149.2100	149.550000	144.3200	144.5600	-2.152%	2,528,015	+29.974%
2025-10-09	149.7500	150.730000	147.6100	147.7400	-1.190%	2,297,564	+27.176%
2025-10-08	151.0200	153.250000	149.1700	149.5200	-0.400%	2,254,555	+25.662%
2025-10-07	151.1200	152.000000	146.1600	150.1200	-0.047%	2,927,275	+25.160%
2025-10-06	151.7700	156.775000	148.2500	150.1900	-0.199%	3,916,768	+25.102%
2025-10-03	151.4550	152.380000	149.2100	150.4900	-0.371%	3,426,390	+24.852%
2025-10-02	150.4000	151.760000	147.4000	151.0500	+0.990%	3,492,337	+24.389%
2025-10-01	160.2500	162.250000	149.0600	149.5700	-6.343%	4,722,283	+25.620%
2025-09-30	165.1500	165.285000	157.5800	159.7000	-3.394%	3,329,225	+17.652%
2025-09-29	168.1000	168.660000	164.9200	165.3100	-0.804%	2,299,444	+13.659%
2025-09-26	162.1100	167.190000	161.3000	166.6500	+2.604%	2,137,668	+12.745%
2025-09-25	162.8000	164.175000	160.1000	162.4200	-0.861%	1,833,601	+15.682%
2025-09-24	167.1500	169.720000	163.6300	163.8300	-1.117%	2,415,343	+14.686%
2025-09-23	169.5300	170.520000	163.2000	165.6800	-2.901%	2,815,917	+13.405%
2025-09-22	167.7500	172.340000	166.2800	170.6300	+0.935%	1,634,719	+10.115%
2025-09-19	171.3700	171.900000	168.3400	169.0500	-0.342%	2,755,088	+11.145%
2025-09-18	174.7800	175.700000	168.1149	169.6300	-1.521%	2,322,276	+10.765%
2025-09-17	172.9900	176.890000	171.2396	172.2500	+0.122%	1,807,202	+9.080%
2025-09-16	174.7300	175.960000	171.3000	172.0400	-1.053%	1,780,760	+9.213%
2025-09-15	174.3800	176.670000	173.4900	173.8700	-0.572%	2,033,068	+8.063%
2025-09-12	176.9800	177.050000	173.9400	174.8700	-1.041%	1,385,181	+7.446%
2025-09-11	175.9500	178.820000	175.2500	176.7100	+1.371%	1,875,776	+6.327%
2025-09-10	182.5000	182.500000	173.2000	174.3200	-4.409%	2,172,208	+7.785%
2025-09-09	183.9500	184.000000	175.2500	182.3600	+5.594%	3,625,099	+3.032%
2025-09-08	172.9900	172.990000	169.0400	172.7000	+0.157%	1,834,998	+8.796%
2025-09-05	170.0000	174.520000	169.6300	172.4300	+2.588%	2,352,407	+8.966%
2025-09-04	170.3600	170.999000	165.4300	168.0800	-1.523%	3,099,164	+11.786%
2025-09-03	171.4250	173.680000	169.8200	170.6800	-1.158%	2,819,661	+10.083%
2025-09-02	174.7050	175.205000	171.5600	172.6800	-2.869%	2,078,617	+8.808%
2025-08-29	177.0500	180.240000	176.2600	177.7800	+0.566%	2,894,558	+5.687%
2025-08-28	173.0000	177.910000	172.8050	176.7800	+2.851%	2,762,454	+6.285%
2025-08-27	165.9400	172.600000	165.9400	171.8800	+4.645%	2,482,509	+9.315%
2025-08-26	168.7700	170.000000	164.0100	164.2500	-2.621%	2,281,734	+14.393%
2025-08-25	170.2500	171.100000	168.5450	168.6700	-1.241%	1,356,249	+11.395%
2025-08-22	164.5400	172.050000	163.8100	170.7900	+3.767%	1,725,284	+10.012%
2025-08-21	165.0300	165.775000	162.9400	164.5900	-1.177%	1,465,455	+14.156%
2025-08-20	165.6400	168.540000	164.3000	166.5500	+0.205%	1,730,493	+12.813%
2025-08-19	169.1600	170.160000	165.3300	166.2100	-1.750%	2,254,088	+13.044%
2025-08-18	166.0300	169.570000	165.0000	169.1700	+1.299%	1,626,723	+11.066%
2025-08-15	163.4300	168.710000	161.8600	167.0000	+1.588%	2,742,991	+12.509%
2025-08-14	161.4200	165.000000	160.1100	164.3900	+0.244%	3,075,878	+14.295%
2025-08-13	159.7600	164.120000	156.6900	163.9900	+3.791%	3,857,803	+14.574%
2025-08-12	159.2800	164.210000	157.2900	158.0000	-0.804%	5,760,901	+18.918%
2025-08-11	166.5100	171.210000	158.0200	159.2800	-5.224%	5,300,223	+17.962%
2025-08-08	174.0500	177.250000	166.6310	168.0600	-1.719%	7,908,817	+11.799%
2025-08-07	189.1500	189.689900	169.6400	171.0000	-7.817%	6,738,211	+9.877%
2025-08-06	187.0700	189.600000	184.2600	185.5000	+0.032%	2,991,429	+1.288%
2025-08-05	186.8500	186.850000	183.2000	185.4400	-0.135%	2,196,740	+1.321%
2025-08-04	184.9900	187.451000	184.1000	185.6900	+1.492%	1,528,244	+1.185%
2025-08-01	190.0000	190.000000	182.0900	182.9600	-4.599%	1,944,594	+2.695%
2025-07-31	198.5000	199.085000	191.2600	191.7800	-2.744%	1,868,007	-2.028%
2025-07-30	200.0500	200.389900	194.6800	197.1900	-1.435%	1,377,661	-4.716%
2025-07-29	202.4000	204.610000	197.9100	200.0600	-0.882%	1,028,774	-6.083%
2025-07-28	204.0100	206.000000	200.5900	201.8400	-0.571%	1,018,370	-6.911%
2025-07-25	201.6600	203.700000	200.0200	203.0000	+1.586%	1,122,152	-7.443%
2025-07-24	203.6300	204.470000	197.8200	199.8300	-1.353%	1,468,458	-5.975%
2025-07-23	199.3000	205.350000	197.0400	202.5700	+2.081%	2,328,835	-7.247%
2025-07-22	195.0000	202.840000	195.0000	198.4400	+2.099%	2,157,618	-5.316%
2025-07-21	194.8250	197.710000	193.6800	194.3600	-0.257%	1,356,798	-3.329%
2025-07-18	191.5100	194.890000	189.7200	194.8600	+2.224%	1,564,560	-3.577%
2025-07-17	190.4600	195.040000	190.1500	190.6200	+0.089%	2,070,967	-1.432%
2025-07-16	188.6500	191.020000	186.3200	190.4500	+1.471%	2,335,875	-1.344%
2025-07-15	192.7800	193.740000	187.3500	187.6900	-2.046%	2,332,585	+0.107%
2025-07-14	186.5300	194.080000	185.0800	191.6100	+2.460%	2,882,527	-1.941%
2025-07-11	200.0000	201.490000	186.2500	187.0100	-6.518%	3,557,427	+0.471%
2025-07-10	220.3000	220.300000	200.0400	200.0500	-9.435%	3,783,112	-6.078%
2025-07-09	219.9300	222.590000	217.4600	220.8900	+0.697%	1,634,809	-14.940%
2025-07-08	217.6700	220.000000	216.5200	219.3600	+1.532%	2,538,823	-14.346%
2025-07-07	212.1000	216.600000	210.9600	216.0500	+1.180%	2,102,966	-13.034%
2025-07-03	209.3700	216.280000	209.2800	213.5300	+3.264%	1,566,328	-12.008%
2025-07-02	205.8100	206.900000	200.8150	206.7800	-0.448%	1,724,976	-9.135%
2025-07-01	203.6600	209.870000	202.0000	207.7100	+2.275%	2,337,924	-9.542%
2025-06-30	203.3200	204.840000	201.8900	203.0900	+0.381%	1,626,810	-7.484%
2025-06-27	199.8600	206.580000	199.0494	202.3200	+1.924%	2,463,301	-7.132%
2025-06-26	199.7800	201.225900	195.8900	198.5000	+0.071%	1,974,585	-5.345%
2025-06-25	200.6700	204.390000	197.1400	198.3600	-1.151%	1,906,673	-5.278%
2025-06-24	196.7200	200.750000	194.9000	200.6700	+4.114%	2,171,324	-6.369%
2025-06-23	189.3450	194.320000	187.8400	192.7400	+1.694%	2,998,222	-2.516%
2025-06-20	196.4000	198.999900	189.0000	189.5300	-3.370%	4,773,960	-0.865%
2025-06-18	198.0200	199.370000	193.5000	196.1400	-1.039%	3,199,687	-4.206%
2025-06-17	199.5000	202.070000	197.9500	198.2000	-1.058%	1,806,752	-5.202%
2025-06-16	197.6200	202.680000	197.6200	200.3200	+1.778%	1,866,698	-6.205%
2025-06-13	196.8700	200.440000	195.8500	196.8200	-1.254%	1,900,462	-4.537%
2025-06-12	200.3000	202.090000	195.4000	199.3200	-1.082%	2,687,857	-5.734%
2025-06-11	210.3200	212.990900	200.9175	201.5000	-5.421%	3,196,302	-6.754%
2025-06-10	214.1700	215.400000	208.2850	213.0500	-0.902%	2,074,345	-11.809%
2025-06-09	214.6900	217.325000	212.8726	214.9900	+0.224%	1,595,129	-12.605%
2025-06-06	220.0200	220.545000	214.4000	214.5100	-1.871%	1,579,599	-12.410%
2025-06-05	211.8400	220.430000	210.8200	218.6000	+3.641%	2,680,694	-14.048%
2025-06-04	210.0000	214.250000	210.0000	210.9200	+0.014%	1,328,912	-10.919%
2025-06-03	204.9800	211.240000	203.9100	210.8900	+2.558%	2,935,928	-10.906%
2025-06-02	207.0000	208.210000	198.5000	205.6300	-0.963%	2,439,284	-8.627%
2025-05-30	204.3300	207.980000	201.7300	207.6300	+1.814%	3,481,435	-9.507%
2025-05-29	215.5000	215.500000	203.6400	203.9300	-4.272%	2,866,863	-7.865%
2025-05-28	211.1000	214.010000	209.7100	213.0300	+0.924%	1,586,981	-11.801%
2025-05-27	209.5100	211.950000	207.5300	211.0800	+2.060%	1,720,546	-10.986%
2025-05-23	203.6100	207.570000	202.7940	206.8200	-0.744%	2,037,889	-9.153%
2025-05-22	208.2700	210.650000	206.4950	208.3700	-0.382%	2,390,340	-9.829%
2025-05-21	214.1700	215.280000	208.6300	209.1700	-2.480%	1,718,619	-10.174%
2025-05-20	214.1400	215.780000	211.4600	214.4900	+0.009%	1,780,229	-12.402%
2025-05-19	215.5800	216.510000	213.7200	214.4700	-2.862%	2,742,363	-12.393%
2025-05-16	220.7000	223.420000	218.7400	220.7900	-0.041%	1,731,268	-14.901%
2025-05-15	220.5400	222.730000	217.4500	220.8800	-1.779%	1,737,536	-14.936%
2025-05-14	228.0000	230.630000	223.9050	224.8800	-2.022%	2,016,923	-16.449%
2025-05-13	224.3400	232.360000	224.1400	229.5200	+2.579%	1,642,890	-18.138%
2025-05-12	219.6700	224.350000	218.5045	223.7500	+7.821%	2,413,888	-16.027%
2025-05-09	208.5000	211.080000	204.7200	207.5200	-0.336%	1,480,263	-9.459%
2025-05-08	208.5000	211.500000	205.8000	208.2200	+1.220%	1,552,302	-9.764%
2025-05-07	208.2600	209.500000	203.5300	205.7100	-1.049%	2,203,262	-8.663%
2025-05-06	205.1100	208.750000	203.5900	207.8900	+0.053%	1,868,727	-9.620%
2025-05-05	207.2900	213.820000	206.5986	207.7800	-0.336%	2,339,784	-9.573%
2025-05-02	204.7300	216.360000	203.0000	208.4800	-8.989%	8,184,795	-9.876%
2025-05-01	239.6700	242.000000	228.6200	229.0700	+0.333%	4,420,966	-17.977%
2025-04-30	223.7350	228.650000	220.0100	228.3100	-0.079%	1,632,007	-17.704%
2025-04-29	229.1400	233.130000	227.6850	228.4900	-0.583%	1,236,188	-17.769%
2025-04-28	230.3600	231.970000	226.9100	229.8300	+0.503%	1,722,869	-18.248%
2025-04-25	225.0000	232.220000	225.0000	228.6800	+1.599%	2,545,362	-17.837%
2025-04-24	215.0100	226.070000	213.0276	225.0800	+8.071%	2,979,489	-16.523%
2025-04-23	211.3000	218.090000	206.4500	208.2700	+3.979%	1,810,891	-9.785%
2025-04-22	197.5000	201.677100	194.1550	200.3000	+3.868%	1,931,354	-6.196%
2025-04-21	200.0000	201.240000	190.4600	192.8400	-4.888%	2,297,608	-2.567%
2025-04-17	205.1800	206.660000	201.2000	202.7500	-1.247%	1,564,467	-7.329%
2025-04-16	204.3100	210.410000	201.3300	205.3100	-0.936%	2,731,895	-8.485%
2025-04-15	199.8400	208.370000	199.8400	207.2500	+3.115%	2,247,235	-9.341%
2025-04-14	206.9800	210.500000	198.4300	200.9900	+1.321%	2,031,851	-6.518%