Dark

TEAM
Atlassian Corporation Class A Common Stock
stock NASDAQ

At Close

Jun 30, 2026 3:59:59 PM EDT

77.77USD-1.880%(-1.49)3,284,646

73.62Bid 80.98Ask 7.36Spread

Pre-market

Jun 30, 2026 9:29:30 AM EDT

77.56USD-2.145%(-1.70)9,191

After-hours

Jun 30, 2026 4:59:30 PM EDT

77.77USD0.000%(0.00)572,344

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-30	77.7200	79.1600	76.4800	77.7700	-1.880%	3,284,646	0.000%
2026-06-29	80.4600	82.8300	79.0100	79.2600	+0.660%	3,142,948	-1.880%
2026-06-26	75.3000	79.3800	75.3000	78.7400	+5.437%	7,936,890	-1.232%
2026-06-25	79.1500	80.1500	74.4100	74.6800	-8.424%	6,239,531	+4.138%
2026-06-24	81.2700	84.0950	80.5600	81.5500	+0.246%	2,647,202	-4.635%
2026-06-23	81.4000	83.0800	79.9700	81.3500	+1.738%	4,572,249	-4.401%
2026-06-22	81.3100	85.5000	78.5500	79.9600	-3.337%	5,774,033	-2.739%
2026-06-18	83.6400	85.7019	81.7600	82.7200	-1.979%	7,557,540	-5.984%
2026-06-17	87.4900	88.4600	83.8300	84.3900	-4.048%	4,909,880	-7.845%
2026-06-16	90.3900	93.0000	86.9617	87.9500	-3.932%	4,673,986	-11.575%
2026-06-15	90.0000	93.8600	88.3400	91.5500	+3.423%	3,205,239	-15.052%
2026-06-12	89.7100	90.0500	84.7600	88.5200	-0.762%	4,883,516	-12.144%
2026-06-11	88.9520	91.6200	86.5100	89.2000	-2.556%	6,705,587	-12.814%
2026-06-10	92.7900	96.6550	91.0600	91.5400	-4.257%	3,932,213	-15.043%
2026-06-09	95.3100	99.0812	92.0000	95.6100	-2.329%	3,424,081	-18.659%
2026-06-08	98.0300	99.9799	96.1200	97.8900	-1.588%	2,872,992	-20.554%
2026-06-05	101.3900	103.3720	96.7852	99.4700	-2.000%	3,802,159	-21.816%
2026-06-04	105.4900	106.2600	100.5700	101.5000	-0.030%	4,861,059	-23.379%
2026-06-03	106.1300	106.1300	99.6450	101.5300	-6.939%	5,029,808	-23.402%
2026-06-02	103.3700	109.6150	103.0000	109.1000	-5.908%	7,036,983	-28.717%
2026-06-01	114.1800	119.3800	110.2300	115.9500	+7.750%	12,693,309	-32.928%
2026-05-29	97.8750	108.4800	97.3600	107.6100	+15.350%	13,857,687	-27.730%
2026-05-28	90.9900	95.2300	88.9800	93.2900	+4.738%	5,520,060	-16.636%
2026-05-27	84.2100	90.8400	83.7300	89.0700	+4.887%	4,698,265	-12.687%
2026-05-26	83.2900	86.0300	82.0000	84.9200	-0.585%	4,020,489	-8.420%
2026-05-22	83.5200	88.5500	83.5200	85.4200	+3.943%	4,461,120	-8.956%
2026-05-21	82.7750	84.3000	81.0000	82.1800	-4.697%	4,858,949	-5.366%
2026-05-20	84.1850	86.7225	82.2004	86.2300	-0.450%	3,900,741	-9.811%
2026-05-19	92.8000	94.5000	85.7800	86.6200	-3.148%	6,642,358	-10.217%
2026-05-18	85.8000	91.4000	85.2500	89.4350	+2.258%	5,670,422	-13.043%
2026-05-15	82.1000	89.1900	82.1000	87.4600	+8.162%	6,813,596	-11.079%
2026-05-14	80.3300	82.5000	78.2000	80.8600	+0.298%	4,546,415	-3.821%
2026-05-13	84.4400	84.8900	80.2000	80.6200	-5.153%	6,261,522	-3.535%
2026-05-12	87.3100	88.2000	83.3800	85.0000	-2.646%	5,970,247	-8.506%
2026-05-11	90.2400	92.4300	84.9000	87.3100	-4.683%	7,931,115	-10.927%
2026-05-08	88.6400	92.1300	84.4200	91.6000	-0.834%	12,639,848	-15.098%
2026-05-07	91.6100	95.0000	90.4200	92.3700	+4.020%	12,651,813	-15.806%
2026-05-06	91.4800	91.4800	84.4850	88.8000	-3.844%	10,292,605	-12.421%
2026-05-05	92.4900	93.9000	88.9300	92.3500	-0.869%	7,608,537	-15.788%
2026-05-04	88.1700	96.3179	87.4600	93.1600	+4.815%	15,945,778	-16.520%
2026-05-01	82.9200	90.2300	82.0500	88.8800	+29.582%	27,384,490	-12.500%
2026-04-30	69.5850	69.5850	66.5500	68.5900	-2.695%	8,764,407	+13.384%
2026-04-29	69.6000	70.7000	68.4800	70.4900	+1.119%	3,863,678	+10.328%
2026-04-28	69.8700	72.8000	69.3750	69.7100	+0.708%	4,815,708	+11.562%
2026-04-27	69.4200	71.9700	68.8600	69.2200	-3.256%	5,721,082	+12.352%
2026-04-24	68.6300	71.9600	68.3200	71.5500	+5.812%	5,275,578	+8.693%
2026-04-23	67.2000	68.0500	65.2000	67.6200	-8.634%	7,796,946	+15.010%
2026-04-22	71.2800	74.5850	70.3500	74.0100	+3.917%	7,533,873	+5.080%
2026-04-21	72.0800	75.9500	70.6093	71.2200	-0.364%	6,093,409	+9.197%
2026-04-20	67.0000	71.5890	66.3200	71.4800	+6.782%	8,295,631	+8.800%
2026-04-17	70.1150	70.5000	65.9100	66.9400	-2.604%	23,913,007	+16.179%
2026-04-16	69.7800	71.0699	66.8500	68.7300	+4.136%	9,575,682	+13.153%
2026-04-15	61.3800	66.1050	60.2500	66.0000	+10.534%	10,878,119	+17.833%
2026-04-14	62.2000	63.4500	59.3600	59.7100	-2.594%	6,930,604	+30.246%
2026-04-13	57.5000	61.4000	56.7200	61.3000	+7.262%	10,182,534	+26.868%
2026-04-10	59.1700	59.2600	56.0101	57.1500	-3.070%	7,525,290	+36.080%
2026-04-09	62.0700	63.2340	57.3000	58.9600	-7.325%	11,044,396	+31.903%
2026-04-08	67.6700	68.5700	63.2000	63.6200	-1.866%	7,500,035	+22.241%
2026-04-07	67.6100	68.2500	64.3200	64.8300	-4.788%	5,371,971	+19.960%
2026-04-06	68.3000	69.5000	66.9600	68.0900	-0.293%	3,589,121	+14.216%
2026-04-02	69.6100	69.9600	66.9050	68.2900	-1.557%	3,953,174	+13.882%
2026-04-01	68.3200	70.4300	65.1200	69.3700	+1.641%	5,538,738	+12.109%
2026-03-31	67.0000	69.5600	66.6500	68.2500	+2.048%	4,134,008	+13.949%
2026-03-30	65.5250	68.6800	65.2400	66.8800	+2.703%	5,005,858	+16.283%
2026-03-27	67.0100	67.0600	64.3000	65.1200	-4.418%	5,724,222	+19.426%
2026-03-26	66.0900	69.3700	65.8200	68.1300	+2.513%	4,760,802	+14.149%
2026-03-25	70.0000	71.2960	66.1000	66.4600	-2.508%	5,764,091	+17.018%
2026-03-24	72.8000	72.8200	67.3300	68.1700	-8.386%	7,891,608	+14.082%
2026-03-23	73.2300	75.4500	72.0000	74.4100	+0.922%	4,236,594	+4.516%
2026-03-20	72.9100	75.1600	70.5400	73.7300	-1.166%	6,517,403	+5.479%
2026-03-19	74.3700	76.7200	72.9301	74.6000	+1.538%	4,749,052	+4.249%
2026-03-18	74.3700	74.4700	71.9100	73.4700	-1.922%	4,741,774	+5.853%
2026-03-17	75.6900	78.8000	74.0825	74.9100	-1.654%	5,655,421	+3.818%
2026-03-16	76.7000	77.4400	74.8900	76.1700	+1.276%	5,215,369	+2.101%
2026-03-13	73.0700	76.0900	72.6400	75.2100	+2.550%	5,790,985	+3.404%
2026-03-12	75.7700	80.4200	73.3200	73.3400	-2.797%	7,607,372	+6.040%
2026-03-11	78.1300	79.1000	74.2001	75.4500	-3.282%	6,176,854	+3.075%
2026-03-10	81.1000	82.0000	76.8600	78.0100	-4.912%	6,561,696	-0.308%
2026-03-09	82.6800	83.9100	80.0400	82.0400	-1.890%	5,374,027	-5.205%
2026-03-06	81.8000	84.9500	79.4300	83.6200	+1.345%	7,532,174	-6.996%
2026-03-05	77.7600	84.2600	77.7000	82.5100	+7.421%	12,190,090	-5.745%
2026-03-04	77.5000	78.2999	74.3500	76.8100	-2.003%	6,379,882	+1.250%
2026-03-03	72.1100	78.7499	71.0000	78.3800	+6.206%	5,951,499	-0.778%
2026-03-02	72.9100	75.6500	72.3400	73.8000	-1.770%	5,431,977	+5.379%
2026-02-27	75.4300	76.7700	73.5600	75.1300	-5.414%	7,418,908	+3.514%
2026-02-26	75.0000	81.6700	75.0000	79.4300	+8.526%	10,623,114	-2.090%
2026-02-25	70.8900	73.5500	67.8700	73.1900	+2.824%	6,349,748	+6.258%
2026-02-24	68.8100	73.2000	67.8500	71.1800	+3.444%	10,131,272	+9.258%
2026-02-23	73.5000	73.7500	68.2700	68.8100	-9.437%	10,326,474	+13.021%
2026-02-20	79.5650	81.1900	75.0100	75.9800	-5.333%	9,565,018	+2.356%
2026-02-19	83.7100	84.3500	80.2100	80.2600	-4.007%	6,662,028	-3.102%
2026-02-18	82.0400	84.4800	80.4000	83.6100	+1.777%	4,623,296	-6.985%
2026-02-17	85.4400	87.2000	80.4000	82.1500	-2.643%	8,776,315	-5.332%
2026-02-13	86.3800	88.2500	84.0000	84.3800	-2.428%	6,197,488	-7.834%
2026-02-12	87.1400	88.5000	83.1700	86.4800	-0.563%	11,090,575	-10.072%
2026-02-11	91.7500	93.0000	85.0400	86.9700	-6.383%	8,581,424	-10.578%
2026-02-10	91.2900	97.0000	90.5000	92.9000	+1.831%	6,276,982	-16.286%
2026-02-09	93.4550	94.0000	88.5100	91.2300	-3.685%	8,778,869	-14.754%
2026-02-06	100.1400	102.9900	92.3200	94.7200	-3.750%	14,004,053	-17.895%
2026-02-05	104.4900	106.9600	97.9300	98.4100	-6.312%	8,240,650	-20.973%
2026-02-04	103.9400	110.2300	98.7050	105.0400	+0.038%	7,444,791	-25.962%
2026-02-03	110.0100	110.2400	100.9200	105.0000	-7.652%	7,657,770	-25.933%
2026-02-02	117.8400	119.6100	113.4700	113.7000	-3.791%	5,168,617	-31.601%
2026-01-30	121.6200	123.5600	117.8300	118.1800	-1.828%	4,399,925	-34.194%
2026-01-29	125.1600	125.4099	115.0100	120.3800	-10.671%	9,472,122	-35.396%
2026-01-28	135.4900	138.8500	133.6100	134.7600	+0.672%	2,524,089	-42.290%
2026-01-27	139.4900	140.6800	131.1701	133.8600	-3.308%	4,270,848	-41.902%
2026-01-26	132.7400	138.9500	132.5100	138.4400	+5.078%	6,110,735	-43.824%
2026-01-23	128.7600	132.2800	128.6500	131.7500	+2.577%	5,862,977	-40.972%
2026-01-22	123.2000	128.7700	122.9850	128.4400	+4.926%	4,959,135	-39.450%
2026-01-21	118.6050	123.4000	116.5600	122.4100	+3.685%	6,242,035	-36.468%
2026-01-20	115.8300	121.2100	115.5300	118.0600	-0.413%	6,710,512	-34.127%
2026-01-16	129.2200	129.4600	118.0800	118.5500	-7.707%	8,298,838	-34.399%
2026-01-15	132.6600	133.9700	127.7050	128.4500	-2.660%	4,630,827	-39.455%
2026-01-14	137.2000	138.9200	131.1950	131.9600	-4.301%	4,012,083	-41.065%
2026-01-13	146.2700	148.0000	137.6600	137.8900	-5.839%	5,122,248	-43.600%
2026-01-12	145.9100	148.7300	143.6600	146.4400	+0.014%	2,515,900	-46.893%
2026-01-09	150.0000	150.8383	143.1100	146.4200	-2.014%	3,616,984	-46.886%
2026-01-08	159.1900	159.1900	149.0200	149.4300	-7.111%	4,094,808	-47.956%
2026-01-07	158.3600	163.9199	157.2100	160.8700	+1.585%	2,870,609	-51.657%
2026-01-06	152.6700	161.1800	150.5000	158.3600	+2.911%	2,990,457	-50.890%
2026-01-05	155.0000	156.3800	152.4200	153.8800	-0.569%	4,158,702	-49.461%
2026-01-02	162.1400	162.1400	153.8373	154.7600	-4.552%	2,673,683	-49.748%
2025-12-31	163.0000	163.2611	161.5342	162.1400	-0.485%	1,372,627	-52.035%
2025-12-30	162.5600	164.5000	162.0901	162.9300	-0.646%	1,092,161	-52.268%
2025-12-29	162.0200	164.6845	162.0200	163.9900	+0.515%	1,260,678	-52.576%
2025-12-26	161.6800	163.3900	161.2050	163.1500	+1.260%	865,669	-52.332%
2025-12-24	160.8400	162.0500	159.8750	161.1200	-0.782%	438,965	-51.732%
2025-12-23	162.7800	163.8450	158.0400	162.3900	-1.253%	1,864,530	-52.109%
2025-12-22	161.9500	166.0000	161.0800	164.4500	+2.098%	1,372,908	-52.709%
2025-12-19	163.8900	165.7300	160.4900	161.0700	-2.382%	4,378,540	-51.717%
2025-12-18	162.3500	166.3300	161.0000	165.0000	+1.864%	2,193,624	-52.867%
2025-12-17	160.7000	166.4799	160.1715	161.9800	+1.517%	3,488,750	-51.988%
2025-12-16	158.9100	163.5000	158.1100	159.5600	+0.245%	1,588,882	-51.260%
2025-12-15	162.6500	162.6500	157.1225	159.1700	-1.771%	2,711,684	-51.140%
2025-12-12	163.0000	164.4900	160.3100	162.0400	-0.750%	1,438,406	-52.006%
2025-12-11	162.4300	164.8400	160.9700	163.2650	+0.949%	1,510,896	-52.366%
2025-12-10	160.5400	164.0300	159.7000	161.7300	+0.198%	1,918,537	-51.914%
2025-12-09	159.7000	162.6900	158.2600	161.4100	+0.417%	1,863,786	-51.818%
2025-12-08	160.6000	162.4000	159.3100	160.7400	+0.885%	2,009,989	-51.618%
2025-12-05	156.1000	164.4899	155.7900	159.3300	+1.782%	4,031,029	-51.189%
2025-12-04	157.2400	158.2100	153.7500	156.5400	-0.137%	1,870,810	-50.319%
2025-12-03	153.5700	156.8700	151.6300	156.7550	+1.848%	2,429,045	-50.388%
2025-12-02	153.5600	156.6450	152.0000	153.9100	+1.537%	2,482,480	-49.470%
2025-12-01	148.0300	154.6300	147.9000	151.5800	+1.378%	2,797,531	-48.694%
2025-11-28	148.2200	151.3600	147.6647	149.5200	+1.007%	1,241,515	-47.987%
2025-11-26	147.3700	149.1600	146.9275	148.0300	-0.678%	1,816,101	-47.463%
2025-11-25	146.4600	150.8900	146.2300	149.0400	+1.769%	2,529,018	-47.819%
2025-11-24	146.7500	148.2900	145.0000	146.4500	+0.116%	3,605,126	-46.897%
2025-11-21	143.5000	146.5250	139.7000	146.2800	+1.555%	3,995,540	-46.835%
2025-11-20	147.5400	149.9000	143.3900	144.0400	-1.686%	2,300,046	-46.008%
2025-11-19	148.2300	150.1000	146.2200	146.5100	-1.506%	2,065,228	-46.918%
2025-11-18	146.2700	149.4700	145.2000	148.7500	+1.870%	2,561,485	-47.718%
2025-11-17	150.2500	151.7000	145.0601	146.0200	-3.801%	2,971,271	-46.740%
2025-11-14	150.3300	154.9100	149.1000	151.7900	-0.171%	2,658,755	-48.765%
2025-11-13	154.0700	157.3000	151.6600	152.0500	-2.219%	3,119,505	-48.852%
2025-11-12	158.6800	159.0525	153.1550	155.5000	-1.295%	2,066,409	-49.987%
2025-11-11	160.2000	164.3100	157.3800	157.5400	-0.999%	2,716,482	-50.635%
2025-11-10	157.5450	160.4000	154.4800	159.1300	+0.824%	2,394,371	-51.128%
2025-11-07	155.0000	158.1100	153.1000	157.8300	+1.089%	1,692,457	-50.725%
2025-11-06	159.5500	159.8100	152.9300	156.1300	-3.301%	2,664,869	-50.189%
2025-11-05	167.6000	168.9800	160.0100	161.4600	-2.145%	2,780,571	-51.833%
2025-11-04	174.3100	174.8400	161.7600	165.0000	-6.293%	4,944,125	-52.867%
2025-11-03	169.9900	176.7200	167.1400	176.0800	+3.931%	4,227,185	-55.833%
2025-10-31	159.9700	170.5300	158.5000	169.4200	+5.446%	6,806,507	-54.096%
2025-10-30	157.9450	165.0000	157.2600	160.6700	+0.873%	5,494,295	-51.596%
2025-10-29	162.3300	162.7600	158.4200	159.2800	-2.854%	2,603,324	-51.174%
2025-10-28	163.9000	164.8804	162.0600	163.9600	-0.183%	2,772,930	-52.568%
2025-10-27	164.7500	167.1000	163.7700	164.2600	+0.996%	2,297,650	-52.654%
2025-10-24	167.3000	168.6525	162.1500	162.6400	-1.436%	1,977,820	-52.183%
2025-10-23	167.3350	168.3400	163.2318	165.0100	-1.715%	2,580,316	-52.870%
2025-10-22	170.5600	171.3000	167.1800	167.8900	-0.486%	4,269,280	-53.678%
2025-10-21	158.5100	169.3200	158.4000	168.7100	+6.247%	4,319,069	-53.903%
2025-10-20	153.6700	159.3200	152.8950	158.7900	+4.501%	2,530,051	-51.023%
2025-10-17	150.0000	152.1400	149.2100	151.9500	+1.212%	2,228,875	-48.819%
2025-10-16	152.7700	155.9400	148.3100	150.1300	+0.194%	2,726,124	-48.198%
2025-10-15	159.3400	159.8799	149.7300	149.8400	-4.176%	3,918,132	-48.098%
2025-10-14	147.5950	157.4400	147.3300	156.3700	+4.672%	3,907,742	-50.265%
2025-10-13	145.4500	149.4100	144.8000	149.3900	+3.341%	2,579,381	-47.942%
2025-10-10	149.2100	149.5500	144.3200	144.5600	-2.152%	2,528,015	-46.202%
2025-10-09	149.7500	150.7300	147.6100	147.7400	-1.190%	2,297,564	-47.360%
2025-10-08	151.0200	153.2500	149.1700	149.5200	-0.400%	2,254,555	-47.987%
2025-10-07	151.1200	152.0000	146.1600	150.1200	-0.047%	2,927,275	-48.195%
2025-10-06	151.7700	156.7750	148.2500	150.1900	-0.199%	3,916,768	-48.219%
2025-10-03	151.4550	152.3800	149.2100	150.4900	-0.371%	3,426,390	-48.322%
2025-10-02	150.4000	151.7600	147.4000	151.0500	+0.990%	3,492,337	-48.514%
2025-10-01	160.2500	162.2500	149.0600	149.5700	-6.343%	4,722,283	-48.004%
2025-09-30	165.1500	165.2850	157.5800	159.7000	-3.394%	3,329,225	-51.302%
2025-09-29	168.1000	168.6600	164.9200	165.3100	-0.804%	2,299,444	-52.955%
2025-09-26	162.1100	167.1900	161.3000	166.6500	+2.604%	2,137,668	-53.333%
2025-09-25	162.8000	164.1750	160.1000	162.4200	-0.861%	1,833,601	-52.118%
2025-09-24	167.1500	169.7200	163.6300	163.8300	-1.117%	2,415,343	-52.530%
2025-09-23	169.5300	170.5200	163.2000	165.6800	-2.901%	2,815,917	-53.060%
2025-09-22	167.7500	172.3400	166.2800	170.6300	+0.935%	1,634,719	-54.422%
2025-09-19	171.3700	171.9000	168.3400	169.0500	-0.342%	2,755,088	-53.996%
2025-09-18	174.7800	175.7000	168.1149	169.6300	-1.521%	2,322,276	-54.153%
2025-09-17	172.9900	176.8900	171.2396	172.2500	+0.122%	1,807,202	-54.851%
2025-09-16	174.7300	175.9600	171.3000	172.0400	-1.053%	1,780,760	-54.795%
2025-09-15	174.3800	176.6700	173.4900	173.8700	-0.572%	2,033,068	-55.271%
2025-09-12	176.9800	177.0500	173.9400	174.8700	-1.041%	1,385,181	-55.527%
2025-09-11	175.9500	178.8200	175.2500	176.7100	+1.371%	1,875,776	-55.990%
2025-09-10	182.5000	182.5000	173.2000	174.3200	-4.409%	2,172,208	-55.387%
2025-09-09	183.9500	184.0000	175.2500	182.3600	+5.594%	3,625,099	-57.354%
2025-09-08	172.9900	172.9900	169.0400	172.7000	+0.157%	1,834,998	-54.968%
2025-09-05	170.0000	174.5200	169.6300	172.4300	+2.588%	2,352,407	-54.898%
2025-09-04	170.3600	170.9990	165.4300	168.0800	-1.523%	3,099,164	-53.730%
2025-09-03	171.4250	173.6800	169.8200	170.6800	-1.158%	2,819,661	-54.435%
2025-09-02	174.7050	175.2050	171.5600	172.6800	-2.869%	2,078,617	-54.963%
2025-08-29	177.0500	180.2400	176.2600	177.7800	+0.566%	2,894,558	-56.255%
2025-08-28	173.0000	177.9100	172.8050	176.7800	+2.851%	2,762,454	-56.007%
2025-08-27	165.9400	172.6000	165.9400	171.8800	+4.645%	2,482,509	-54.753%
2025-08-26	168.7700	170.0000	164.0100	164.2500	-2.621%	2,281,734	-52.651%
2025-08-25	170.2500	171.1000	168.5450	168.6700	-1.241%	1,356,249	-53.892%
2025-08-22	164.5400	172.0500	163.8100	170.7900	+3.767%	1,725,284	-54.465%
2025-08-21	165.0300	165.7750	162.9400	164.5900	-1.177%	1,465,455	-52.749%
2025-08-20	165.6400	168.5400	164.3000	166.5500	+0.205%	1,730,493	-53.305%
2025-08-19	169.1600	170.1600	165.3300	166.2100	-1.750%	2,254,088	-53.210%
2025-08-18	166.0300	169.5700	165.0000	169.1700	+1.299%	1,626,723	-54.028%
2025-08-15	163.4300	168.7100	161.8600	167.0000	+1.588%	2,742,991	-53.431%
2025-08-14	161.4200	165.0000	160.1100	164.3900	+0.244%	3,075,878	-52.692%
2025-08-13	159.7600	164.1200	156.6900	163.9900	+3.791%	3,857,803	-52.576%
2025-08-12	159.2800	164.2100	157.2900	158.0000	-0.804%	5,760,901	-50.778%
2025-08-11	166.5100	171.2100	158.0200	159.2800	-5.224%	5,300,223	-51.174%
2025-08-08	174.0500	177.2500	166.6310	168.0600	-1.719%	7,908,817	-53.725%
2025-08-07	189.1500	189.6899	169.6400	171.0000	-7.817%	6,738,211	-54.520%
2025-08-06	187.0700	189.6000	184.2600	185.5000	+0.032%	2,991,429	-58.075%
2025-08-05	186.8500	186.8500	183.2000	185.4400	-0.135%	2,196,740	-58.062%
2025-08-04	184.9900	187.4510	184.1000	185.6900	+1.492%	1,528,244	-58.118%
2025-08-01	190.0000	190.0000	182.0900	182.9600	-4.599%	1,944,594	-57.493%
2025-07-31	198.5000	199.0850	191.2600	191.7800	-2.744%	1,868,007	-59.448%
2025-07-30	200.0500	200.3899	194.6800	197.1900	-1.435%	1,377,661	-60.561%
2025-07-29	202.4000	204.6100	197.9100	200.0600	-0.882%	1,028,774	-61.127%
2025-07-28	204.0100	206.0000	200.5900	201.8400	-0.571%	1,018,370	-61.469%
2025-07-25	201.6600	203.7000	200.0200	203.0000	+1.586%	1,122,152	-61.690%
2025-07-24	203.6300	204.4700	197.8200	199.8300	-1.353%	1,468,458	-61.082%
2025-07-23	199.3000	205.3500	197.0400	202.5700	+2.081%	2,328,835	-61.608%
2025-07-22	195.0000	202.8400	195.0000	198.4400	+2.099%	2,157,618	-60.809%
2025-07-21	194.8250	197.7100	193.6800	194.3600	-0.257%	1,356,798	-59.987%
2025-07-18	191.5100	194.8900	189.7200	194.8600	+2.224%	1,564,560	-60.089%
2025-07-17	190.4600	195.0400	190.1500	190.6200	+0.089%	2,070,967	-59.202%
2025-07-16	188.6500	191.0200	186.3200	190.4500	+1.471%	2,335,875	-59.165%
2025-07-15	192.7800	193.7400	187.3500	187.6900	-2.046%	2,332,585	-58.565%
2025-07-14	186.5300	194.0800	185.0800	191.6100	+2.460%	2,882,527	-59.412%
2025-07-11	200.0000	201.4900	186.2500	187.0100	-6.518%	3,557,427	-58.414%
2025-07-10	220.3000	220.3000	200.0400	200.0500	-9.435%	3,783,112	-61.125%
2025-07-09	219.9300	222.5900	217.4600	220.8900	+0.697%	1,634,809	-64.792%
2025-07-08	217.6700	220.0000	216.5200	219.3600	+1.532%	2,538,823	-64.547%
2025-07-07	212.1000	216.6000	210.9600	216.0500	+1.180%	2,102,966	-64.004%
2025-07-03	209.3700	216.2800	209.2800	213.5300	+3.264%	1,566,328	-63.579%
2025-07-02	205.8100	206.9000	200.8150	206.7800	-0.448%	1,724,976	-62.390%
2025-07-01	203.6600	209.8700	202.0000	207.7100	+2.275%	2,337,924	-62.558%
2025-06-30	203.3200	204.8400	201.8900	203.0900	+0.381%	1,626,810	-61.707%
2025-06-27	199.8600	206.5800	199.0494	202.3200	+1.924%	2,463,301	-61.561%
2025-06-26	199.7800	201.2259	195.8900	198.5000	+0.071%	1,974,585	-60.821%
2025-06-25	200.6700	204.3900	197.1400	198.3600	-1.151%	1,906,673	-60.794%
2025-06-24	196.7200	200.7500	194.9000	200.6700	+4.114%	2,171,324	-61.245%
2025-06-23	189.3450	194.3200	187.8400	192.7400	+1.694%	2,998,222	-59.650%
2025-06-20	196.4000	198.9999	189.0000	189.5300	-3.370%	4,773,960	-58.967%
2025-06-18	198.0200	199.3700	193.5000	196.1400	-1.039%	3,199,687	-60.350%
2025-06-17	199.5000	202.0700	197.9500	198.2000	-1.058%	1,806,752	-60.762%
2025-06-16	197.6200	202.6800	197.6200	200.3200	+1.778%	1,866,698	-61.177%
2025-06-13	196.8700	200.4400	195.8500	196.8200	-1.254%	1,900,462	-60.487%
2025-06-12	200.3000	202.0900	195.4000	199.3200	-1.082%	2,687,857	-60.982%
2025-06-11	210.3200	212.9909	200.9175	201.5000	-5.421%	3,196,302	-61.404%
2025-06-10	214.1700	215.4000	208.2850	213.0500	-0.902%	2,074,345	-63.497%
2025-06-09	214.6900	217.3250	212.8726	214.9900	+0.224%	1,595,129	-63.826%
2025-06-06	220.0200	220.5450	214.4000	214.5100	-1.871%	1,579,599	-63.745%
2025-06-05	211.8400	220.4300	210.8200	218.6000	+3.641%	2,680,694	-64.424%
2025-06-04	210.0000	214.2500	210.0000	210.9200	+0.014%	1,328,912	-63.128%
2025-06-03	204.9800	211.2400	203.9100	210.8900	+2.558%	2,935,928	-63.123%
2025-06-02	207.0000	208.2100	198.5000	205.6300	-0.963%	2,439,284	-62.180%
2025-05-30	204.3300	207.9800	201.7300	207.6300	+1.814%	3,481,435	-62.544%
2025-05-29	215.5000	215.5000	203.6400	203.9300	-4.272%	2,866,863	-61.864%
2025-05-28	211.1000	214.0100	209.7100	213.0300	+0.924%	1,586,981	-63.493%
2025-05-27	209.5100	211.9500	207.5300	211.0800	+2.060%	1,720,546	-63.156%
2025-05-23	203.6100	207.5700	202.7940	206.8200	-0.744%	2,037,889	-62.397%
2025-05-22	208.2700	210.6500	206.4950	208.3700	-0.382%	2,390,340	-62.677%
2025-05-21	214.1700	215.2800	208.6300	209.1700	-2.480%	1,718,619	-62.820%
2025-05-20	214.1400	215.7800	211.4600	214.4900	+0.009%	1,780,229	-63.742%
2025-05-19	215.5800	216.5100	213.7200	214.4700	-2.862%	2,742,363	-63.739%
2025-05-16	220.7000	223.4200	218.7400	220.7900	-0.041%	1,731,268	-64.776%
2025-05-15	220.5400	222.7300	217.4500	220.8800	-1.779%	1,737,536	-64.791%
2025-05-14	228.0000	230.6300	223.9050	224.8800	-2.022%	2,016,923	-65.417%
2025-05-13	224.3400	232.3600	224.1400	229.5200	+2.579%	1,642,890	-66.116%
2025-05-12	219.6700	224.3500	218.5045	223.7500	+7.821%	2,413,888	-65.242%
2025-05-09	208.5000	211.0800	204.7200	207.5200	-0.336%	1,480,263	-62.524%
2025-05-08	208.5000	211.5000	205.8000	208.2200	+1.220%	1,552,302	-62.650%
2025-05-07	208.2600	209.5000	203.5300	205.7100	-1.049%	2,203,262	-62.194%
2025-05-06	205.1100	208.7500	203.5900	207.8900	+0.053%	1,868,727	-62.591%
2025-05-05	207.2900	213.8200	206.5986	207.7800	-0.336%	2,339,784	-62.571%
2025-05-02	204.7300	216.3600	203.0000	208.4800	-8.989%	8,184,795	-62.697%
2025-05-01	239.6700	242.0000	228.6200	229.0700	+0.333%	4,420,966	-66.050%
2025-04-30	223.7350	228.6500	220.0100	228.3100	-0.079%	1,632,007	-65.937%
2025-04-29	229.1400	233.1300	227.6850	228.4900	-0.583%	1,236,188	-65.963%
2025-04-28	230.3600	231.9700	226.9100	229.8300	+0.503%	1,722,869	-66.162%
2025-04-25	225.0000	232.2200	225.0000	228.6800	+1.599%	2,545,362	-65.992%
2025-04-24	215.0100	226.0700	213.0276	225.0800	+8.071%	2,979,489	-65.448%
2025-04-23	211.3000	218.0900	206.4500	208.2700	+3.979%	1,810,891	-62.659%
2025-04-22	197.5000	201.6771	194.1550	200.3000	+3.868%	1,931,354	-61.173%
2025-04-21	200.0000	201.2400	190.4600	192.8400	-4.888%	2,297,608	-59.671%
2025-04-17	205.1800	206.6600	201.2000	202.7500	-1.247%	1,564,467	-61.642%
2025-04-16	204.3100	210.4100	201.3300	205.3100	-0.936%	2,731,895	-62.121%
2025-04-15	199.8400	208.3700	199.8400	207.2500	+3.115%	2,247,235	-62.475%
2025-04-14	206.9800	210.5000	198.4300	200.9900	+1.321%	2,031,851	-61.307%
2025-04-11	199.3600	201.4050	190.9500	198.3700	+0.172%	2,003,603	-60.795%
2025-04-10	202.0000	204.1400	193.4600	198.0300	-5.529%	3,850,254	-60.728%
2025-04-09	183.7200	213.0800	178.6600	209.6200	+14.023%	4,516,329	-62.900%
2025-04-08	193.6300	198.6900	179.8700	183.8400	-1.484%	2,513,561	-57.697%
2025-04-07	176.4200	197.2200	173.4585	186.6100	-0.565%	3,786,042	-58.325%
2025-04-04	193.7750	194.0000	181.7800	187.6700	-5.384%	3,207,103	-58.560%
2025-04-03	209.8200	211.0500	195.6800	198.3500	-11.435%	3,317,643	-60.792%
2025-04-02	215.4700	227.3100	214.0000	223.9600	+3.489%	2,334,475	-65.275%
2025-04-01	211.1700	216.4500	207.4800	216.4100	+1.979%	2,425,541	-64.064%
2025-03-31	212.1700	213.5000	205.4200	212.2100	-2.651%	2,397,698	-63.352%
2025-03-28	221.5000	223.1100	214.0100	217.9900	-2.089%	2,418,976	-64.324%
2025-03-27	227.7100	228.0550	221.7801	222.6400	-3.052%	1,755,362	-65.069%
2025-03-26	235.0000	237.3150	227.4400	229.6500	-2.781%	1,434,969	-66.135%
2025-03-25	235.3600	238.7087	234.0200	236.2200	+0.682%	1,514,493	-67.077%
2025-03-24	233.6300	236.5000	231.4900	234.6200	+3.202%	1,873,469	-66.853%
2025-03-21	222.0600	228.1100	218.4207	227.3400	+0.522%	2,497,884	-65.791%
2025-03-20	226.3300	230.8900	224.2800	226.1600	-1.610%	2,131,944	-65.613%
2025-03-19	220.3400	233.5600	219.9800	229.8600	+4.744%	3,143,169	-66.166%
2025-03-18	219.9900	221.4700	213.0400	219.4500	-0.692%	2,398,468	-64.561%
2025-03-17	216.1800	224.5200	216.1800	220.9800	+1.163%	2,003,297	-64.807%
2025-03-14	214.3000	221.2400	212.6950	218.4400	+5.019%	3,053,398	-64.398%
2025-03-13	224.0200	224.1900	207.5100	208.0000	-8.143%	4,201,894	-62.611%
2025-03-12	231.0000	233.2000	224.3900	226.4400	+1.044%	2,718,667	-65.655%
2025-03-11	216.0800	226.9400	215.9000	224.1000	+3.803%	3,752,314	-65.297%
2025-03-10	230.5800	231.1050	212.9700	215.8900	-9.617%	4,898,514	-63.977%
2025-03-07	249.6200	251.0000	229.1900	238.8600	-4.708%	3,848,775	-67.441%
2025-03-06	268.6900	271.4600	249.5400	250.6600	-9.421%	2,379,006	-68.974%
2025-03-05	273.8700	277.2050	269.0000	276.7300	+1.137%	1,818,074	-71.897%
2025-03-04	270.1000	278.1100	262.2700	273.6200	-0.219%	2,095,890	-71.577%
2025-03-03	284.6900	287.2599	272.5000	274.2200	-3.532%	1,614,465	-71.640%
2025-02-28	277.3000	284.3500	273.9301	284.2600	+2.076%	2,148,252	-72.641%
2025-02-27	291.6100	295.9100	278.1500	278.4800	-3.560%	1,431,204	-72.073%
2025-02-26	286.0000	293.5300	286.0000	288.7600	+1.583%	1,971,103	-73.068%
2025-02-25	280.2000	285.8550	273.5400	284.2600	+0.070%	1,539,766	-72.641%
2025-02-24	286.1900	286.7700	274.7000	284.0600	-0.675%	1,434,486	-72.622%
2025-02-21	296.8600	298.6300	283.4600	285.9900	-4.188%	1,681,969	-72.807%
2025-02-20	299.8100	303.3300	293.0501	298.4900	-1.722%	1,730,587	-73.946%
2025-02-19	311.2700	315.0300	302.5200	303.7200	-3.715%	2,303,629	-74.394%
2025-02-18	314.0000	316.9900	308.8000	315.4400	+0.747%	2,220,575	-75.346%
2025-02-14	312.5800	314.3500	307.3100	313.1000	-0.918%	2,765,798	-75.161%
2025-02-13	318.4500	320.8800	313.7700	316.0000	-0.769%	1,446,066	-75.389%
2025-02-12	313.6300	318.4950	310.6375	318.4500	+1.095%	1,196,477	-75.579%
2025-02-11	318.4800	324.1600	314.8100	315.0000	-2.459%	1,205,733	-75.311%
2025-02-10	319.8400	325.9999	316.5000	322.9400	+2.756%	1,966,289	-75.918%
2025-02-07	320.4500	322.5048	312.9300	314.2800	-1.480%	1,197,624	-75.255%
2025-02-06	320.4100	324.2000	318.0142	319.0000	-0.561%	1,390,198	-75.621%
2025-02-05	316.7400	321.5250	314.4392	320.8000	+1.285%	1,547,147	-75.757%
2025-02-04	310.8100	322.0000	310.4700	316.7300	+1.712%	1,910,716	-75.446%
2025-02-03	299.1100	315.6700	296.0000	311.4000	+1.506%	3,084,739	-75.026%
2025-01-31	320.5100	324.3700	300.7900	306.7800	+14.920%	8,304,783	-74.650%
2025-01-30	264.6500	270.8700	262.3800	266.9500	-1.614%	4,071,379	-70.867%
2025-01-29	273.4900	274.7699	266.2300	271.3300	-1.230%	1,641,488	-71.337%
2025-01-28	266.0200	282.0000	264.9000	274.7100	+2.504%	2,512,110	-71.690%
2025-01-27	262.5900	277.1500	260.4500	268.0000	+1.205%	1,979,391	-70.981%
2025-01-24	267.4100	271.5300	264.0300	264.8100	-0.335%	1,119,237	-70.632%
2025-01-23	261.6600	269.3800	258.6350	265.7000	+1.859%	1,748,549	-70.730%
2025-01-22	260.3500	261.2000	257.4500	260.8500	+1.819%	1,309,253	-70.186%
2025-01-21	254.0400	257.8500	252.0501	256.1900	+1.518%	1,128,907	-69.644%
2025-01-17	259.8500	259.8500	251.4900	252.3600	-0.743%	1,179,508	-69.183%
2025-01-16	255.1600	256.3200	252.5400	254.2500	+1.688%	1,806,151	-69.412%
2025-01-15	255.0200	258.7800	248.0850	250.0300	+1.473%	1,698,495	-68.896%
2025-01-14	239.7300	247.3300	238.4100	246.4000	+4.301%	2,046,113	-68.438%
2025-01-13	238.3900	239.7900	235.4400	236.2400	-2.537%	1,075,512	-67.080%
2025-01-10	248.2800	248.5800	241.4300	242.3900	-0.859%	1,800,363	-67.915%
2025-01-08	245.3700	248.5450	239.9600	244.4900	-1.356%	1,644,214	-68.191%
2025-01-07	259.7200	262.1100	246.5900	247.8500	-2.663%	1,584,061	-68.622%