TEAM Historical Prices

Summary

Key Stock Metrics

135.29

(August 5, 2024)

52-Week Low

324.37

(January 31, 2025)

52-Week High

483.13

(October 29, 2021)

All-Time High

312.29

(February 3, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2021-05-20 218.99 227.15 218.14 224.66 2408081
2021-05-21 225.00 226.90 221.49 223.65 1947407
2021-05-24 224.21 227.50 221.70 222.60 2434731
2021-05-25 221.02 228.74 221.02 225.72 1915112
2021-05-26 225.97 231.93 225.93 230.49 1134125
2021-05-27 226.69 233.00 223.45 231.89 1112054
2021-05-28 233.67 239.26 233.21 233.28 1010558
2021-06-01 233.49 234.65 225.13 231.98 963320
2021-06-02 231.06 234.59 230.36 231.45 780733
2021-06-03 228.33 230.67 221.09 221.37 1196379
2021-06-04 225.29 227.76 224.07 225.88 764795
2021-06-07 224.56 228.44 221.46 228.13 776496
2021-06-08 230.00 234.74 226.49 228.93 967981
2021-06-09 230.79 234.92 230.74 232.31 950767
2021-06-10 229.20 239.04 229.10 238.56 1137955
2021-06-11 238.81 244.66 236.41 244.09 1452774
2021-06-14 245.00 250.99 243.11 250.89 1714725
2021-06-15 250.00 251.50 244.29 245.80 604564
2021-06-16 245.70 251.99 243.23 248.46 1257307
2021-06-17 247.34 263.00 246.32 262.51 1783468
2021-06-18 262.15 267.56 261.54 266.56 2097424
2021-06-21 264.51 268.52 258.39 267.16 1229723
2021-06-22 267.44 270.01 264.50 267.96 1234190
2021-06-23 267.03 269.99 265.08 267.49 1060705
2021-06-24 269.64 272.13 266.62 266.96 848494
2021-06-25 268.41 268.77 262.08 264.69 1034817
2021-06-28 265.22 267.58 262.54 263.23 1523693
2021-06-29 264.54 266.31 260.58 264.15 1672744
2021-06-30 262.89 262.89 255.30 256.86 1023178
2021-07-01 256.23 259.85 255.35 258.43 638421
2021-07-02 259.71 263.81 259.15 262.72 665333
2021-07-06 262.99 271.98 262.99 268.43 850622
2021-07-07 270.50 273.34 267.35 269.06 788937
2021-07-08 264.02 268.58 262.71 266.66 666919
2021-07-09 265.21 269.15 260.23 268.64 882449
2021-07-12 271.07 275.67 260.71 261.36 1662968
2021-07-13 260.81 265.66 258.67 261.14 1441631
2021-07-14 263.89 267.64 257.33 259.22 1178571
2021-07-15 260.39 265.41 256.51 259.36 787076
2021-07-16 260.35 263.84 259.66 260.64 458718
2021-07-19 259.00 263.58 257.63 262.87 610757
2021-07-20 264.50 269.98 260.00 267.62 955927
2021-07-21 266.99 269.12 263.85 268.85 758756
2021-07-22 262.00 269.34 261.68 269.13 884651
2021-07-23 269.58 273.00 266.85 271.29 751249
2021-07-26 270.87 270.87 265.24 267.54 813743
2021-07-27 267.61 269.36 259.99 264.97 888645
2021-07-28 265.13 269.98 264.02 269.08 546316
2021-07-29 267.50 271.62 264.88 266.79 1147789
2021-07-30 310.00 349.50 310.00 325.12 6133589
2021-08-02 324.20 326.97 313.40 322.58 1948033
2021-08-03 325.62 336.65 324.34 329.42 1081132
2021-08-04 328.86 341.42 328.56 340.44 1326257
2021-08-05 340.21 343.15 335.38 342.43 1273383
2021-08-06 338.05 339.80 331.30 334.51 893196
2021-08-09 336.28 337.74 331.39 335.84 1247787
2021-08-10 337.61 340.50 325.75 327.52 1358528
2021-08-11 329.98 333.36 326.00 332.56 946527
2021-08-12 329.95 340.77 329.71 338.04 579860
2021-08-13 338.01 340.24 335.75 337.94 471602
2021-08-16 336.83 339.05 324.72 334.02 562690
2021-08-17 332.58 338.98 328.80 336.73 637600
2021-08-18 335.92 343.57 335.16 337.73 685367
2021-08-19 335.13 338.57 332.19 334.56 961389
2021-08-20 334.47 346.64 334.47 346.00 914167
2021-08-23 342.23 353.62 342.12 352.49 904222
2021-08-24 351.78 356.61 351.78 353.89 875417
2021-08-25 349.74 356.09 349.52 353.41 678357
2021-08-26 352.18 357.50 349.82 349.99 838834
2021-08-27 350.99 359.31 350.99 358.34 651513
2021-08-30 360.00 368.33 360.00 366.03 799323
2021-08-31 364.33 368.12 362.59 367.06 853568
2021-09-01 369.05 373.44 368.00 371.70 694451
2021-09-02 371.88 376.36 370.48 376.00 624037
2021-09-03 376.04 387.48 375.13 384.59 1197553
2021-09-07 383.39 384.98 379.24 381.69 910973
2021-09-08 380.41 385.94 379.00 381.75 801044
2021-09-09 380.17 383.63 377.32 378.84 865830
2021-09-10 379.40 385.82 378.98 379.97 893869
2021-09-13 379.77 379.77 371.84 376.71 853801
2021-09-14 380.24 393.19 379.27 389.39 1119250
2021-09-15 387.47 394.99 386.82 394.53 952138
2021-09-16 394.40 404.54 392.45 403.91 780500
2021-09-17 404.00 409.60 397.39 404.60 2222845
2021-09-20 395.22 402.69 392.14 400.59 1273580
2021-09-21 408.46 420.23 404.70 405.98 1629550
2021-09-22 405.96 409.68 401.79 406.40 1236753
2021-09-23 407.94 412.00 401.25 409.60 1244610
2021-09-24 411.33 414.72 401.46 413.94 798193
2021-09-27 405.50 409.77 388.18 391.89 1444171
2021-09-28 383.71 391.11 375.50 381.58 1698501
2021-09-29 385.00 391.72 378.02 387.60 883400
2021-09-30 391.94 398.25 390.14 391.42 843693
2021-10-01 393.00 395.68 383.90 392.22 1324741
2021-10-04 390.76 390.76 376.00 382.71 1277618
2021-10-05 385.70 392.57 384.78 389.94 1002271
2021-10-06 385.79 398.50 385.36 395.19 1050696
2021-10-07 397.60 402.06 392.29 392.98 880067
2021-10-08 400.17 402.00 387.16 390.74 785914
2021-10-11 387.15 396.47 385.35 389.50 493652
2021-10-12 393.27 402.44 391.45 397.47 567101
2021-10-13 401.32 407.91 399.33 407.04 697806
2021-10-14 412.61 415.88 406.17 406.73 583935
2021-10-15 406.73 409.79 400.89 409.74 587138
2021-10-18 407.73 414.80 404.14 414.77 617656
2021-10-19 415.00 415.60 405.34 410.46 678252
2021-10-20 414.90 415.70 405.43 409.69 710184
2021-10-21 410.12 421.49 408.70 417.12 1258334
2021-10-22 418.67 425.30 414.56 423.20 851372
2021-10-25 426.14 431.44 424.60 429.01 1111788
2021-10-26 424.00 433.58 421.75 424.52 789477
2021-10-27 424.53 428.09 412.26 412.88 808319
2021-10-28 410.77 418.41 410.02 417.33 1505379
2021-10-29 452.50 483.13 441.17 458.13 2862737
2021-11-01 455.20 461.45 445.59 450.14 1227575
2021-11-02 450.21 453.90 444.13 450.29 850335
2021-11-03 450.83 453.28 436.28 445.43 791115
2021-11-04 444.11 454.95 441.91 449.12 855205
2021-11-05 447.38 449.55 436.76 440.22 689543
2021-11-08 441.01 444.27 437.39 442.76 694983
2021-11-09 448.67 453.00 440.11 444.50 776319
2021-11-10 444.00 444.31 429.63 433.57 760763
2021-11-11 438.71 443.57 436.37 441.59 549533
2021-11-12 444.66 451.50 441.02 445.12 670899
2021-11-15 445.91 446.26 431.57 433.99 611666
2021-11-16 431.75 445.61 430.04 443.96 868678
2021-11-17 445.00 445.50 438.16 440.24 527824
2021-11-18 441.00 448.00 436.18 440.69 742387
2021-11-19 441.00 443.25 429.80 429.86 941685
2021-11-22 426.85 428.24 401.91 403.00 1608379
2021-11-23 397.56 400.00 376.07 389.51 1756713
2021-11-24 386.96 393.45 381.73 393.07 717728
2021-11-26 388.56 398.97 388.56 391.54 449445
2021-11-29 395.60 404.09 391.86 397.69 767739
2021-11-30 398.29 404.68 373.20 376.32 1709264
2021-12-01 383.71 386.93 356.78 357.21 2157588
2021-12-02 357.10 370.94 356.21 368.94 1541638
2021-12-03 368.95 368.95 339.97 349.50 2197044
2021-12-06 343.50 357.54 332.01 353.44 1620725
2021-12-07 366.53 383.69 366.32 382.99 2189571
2021-12-08 384.57 388.12 378.32 387.41 906779
2021-12-09 387.41 390.92 369.42 375.44 1427688
2021-12-10 379.59 388.99 368.40 372.62 694826
2021-12-13 372.20 381.65 368.05 369.93 1019336
2021-12-14 361.71 363.16 344.65 351.74 1858002
2021-12-15 352.28 368.27 347.55 364.43 1243011
2021-12-16 364.43 366.77 344.22 345.44 1491270
2021-12-17 342.63 352.62 333.34 350.96 3136346
2021-12-20 336.76 348.97 333.03 343.33 1378451
2021-12-21 347.58 383.41 345.95 380.63 2813180
2021-12-22 382.32 395.00 379.27 388.05 2238181
2021-12-23 386.22 389.49 380.51 387.92 1087112
2021-12-27 390.59 397.78 389.45 394.43 758168
2021-12-28 395.37 399.10 386.12 388.61 649175
2021-12-29 388.61 389.27 376.44 382.78 627587
2021-12-30 383.58 392.85 381.93 385.36 834686
2021-12-31 383.81 388.87 380.75 381.29 556542
2022-01-03 380.43 380.63 349.56 350.42 1682926
2022-01-04 347.28 347.28 316.57 334.99 4131589
2022-01-05 327.25 331.69 309.59 311.64 3509606
2022-01-06 309.11 320.97 299.20 313.75 2293827
2022-01-07 310.36 317.11 294.25 303.71 2220743
2022-01-10 295.50 314.44 284.58 312.98 3044646
2022-01-11 309.99 316.56 303.69 314.95 1796489
2022-01-12 318.48 324.13 315.01 320.59 2785196
2022-01-13 319.85 321.71 297.62 298.65 2426098
2022-01-14 296.42 302.98 284.37 297.39 4026222
2022-01-18 284.64 305.98 281.18 293.63 2254060
2022-01-19 298.01 305.44 292.56 293.46 1790074
2022-01-20 300.47 309.78 289.69 291.32 1801858
2022-01-21 289.35 295.67 282.64 283.00 2098670
2022-01-24 277.49 303.00 273.42 300.27 3460143
2022-01-25 294.58 294.67 275.15 286.69 3822156
2022-01-26 294.74 308.81 287.08 293.06 3609685
2022-01-27 300.02 310.14 290.38 290.89 3023236
2022-01-28 312.05 329.12 286.89 319.17 5822089
2022-01-31 319.08 329.26 316.83 324.34 3100707
2022-02-01 324.83 328.65 313.57 325.87 1875263
2022-02-02 328.89 328.89 309.66 314.29 2123237
2022-02-03 306.25 316.07 302.67 304.41 1863089
2022-02-04 304.78 324.20 301.01 320.91 2023256
2022-02-07 319.85 328.71 311.68 314.19 1698180
2022-02-08 311.80 318.95 307.76 318.05 862051
2022-02-09 323.47 336.64 321.00 335.60 1528525
2022-02-10 326.63 352.71 324.51 346.16 2236695
2022-02-11 346.90 352.92 319.53 321.76 1843129
2022-02-14 320.77 325.39 313.96 320.25 1728143
2022-02-15 328.06 335.84 323.63 330.33 1359567
2022-02-16 324.88 325.87 312.01 318.71 1046883
2022-02-17 314.31 316.10 303.10 304.00 1925956
2022-02-18 304.20 310.97 297.04 298.07 1609878
2022-02-22 292.18 303.00 290.88 295.70 1668586
2022-02-23 298.70 300.95 280.80 281.02 1545680
2022-02-24 270.19 302.02 268.20 301.60 2318769
2022-02-25 297.74 305.36 293.61 305.03 1149978
2022-02-28 300.00 312.06 300.00 305.72 1190429
2022-03-01 308.00 321.76 304.88 307.27 1538956
2022-03-02 310.23 312.24 296.49 309.28 1428054
2022-03-03 309.90 310.53 282.39 286.88 2887539
2022-03-04 287.33 292.64 266.59 267.61 1856731
2022-03-07 270.84 273.98 243.61 244.24 3147164
2022-03-08 242.76 245.82 232.69 240.95 2573023
2022-03-09 256.25 264.86 251.80 261.59 2614939
2022-03-10 253.98 262.14 252.08 255.20 1684942
2022-03-11 258.30 258.65 244.69 246.39 1466375
2022-03-14 244.59 254.09 237.79 238.66 2026064
2022-03-15 238.35 246.36 236.53 245.17 1743668
2022-03-16 255.61 281.41 254.07 280.96 3738391
2022-03-17 277.08 284.62 272.18 280.13 2330900
2022-03-18 283.60 295.40 279.06 294.73 2103510
2022-03-21 291.29 296.00 280.81 288.31 1595540
2022-03-22 286.17 306.57 285.79 298.51 1399218
2022-03-23 290.17 299.09 284.25 289.41 1096855
2022-03-24 292.49 294.53 278.20 294.13 1762452
2022-03-25 294.13 294.73 274.80 284.21 1531691
2022-03-28 286.81 303.41 286.74 302.31 1748253
2022-03-29 304.77 315.00 298.31 311.64 1587145
2022-03-30 306.85 310.84 297.00 302.64 1325810
2022-03-31 303.20 304.25 292.05 293.83 1636948
2022-04-01 297.03 312.63 295.05 305.75 1678571
2022-04-04 305.83 317.69 304.79 317.18 1694500
2022-04-05 317.00 318.64 296.50 299.86 2035454
2022-04-06 294.02 294.02 278.50 286.96 2324587
2022-04-07 286.90 298.48 283.87 292.97 1767015
2022-04-08 271.15 282.56 265.11 272.02 4433673
2022-04-11 267.59 275.82 263.06 271.63 1819108
2022-04-12 281.33 283.81 267.50 268.32 1624670
2022-04-13 270.04 282.37 266.33 280.33 1121091
2022-04-14 280.07 280.07 263.94 265.35 1553263
2022-04-18 265.35 265.35 254.15 259.12 1157644
2022-04-19 258.00 277.71 257.08 273.90 1443521
2022-04-20 277.82 277.99 264.74 265.81 965870
2022-04-21 267.59 273.88 251.69 253.82 1247854
2022-04-22 255.36 256.70 243.85 245.29 1379552
2022-04-25 245.84 254.10 244.05 253.63 1229071
2022-04-26 250.28 250.92 242.56 242.98 1462357
2022-04-27 245.74 252.76 241.86 243.66 1261881
2022-04-28 251.45 263.44 246.67 259.98 3214551
2022-04-29 242.33 250.93 224.03 224.83 4478616
2022-05-02 224.39 235.47 219.55 235.28 2976227
2022-05-03 232.42 235.15 221.37 223.54 1770964
2022-05-04 226.70 234.91 211.45 234.70 2793293
2022-05-05 229.25 229.25 210.20 212.71 2243639
2022-05-06 210.90 210.93 193.61 202.26 3370126
2022-05-09 198.27 200.60 180.10 183.35 4834340
2022-05-10 191.79 194.48 174.64 180.98 2551315
2022-05-11 178.12 186.04 166.48 169.28 2680616
2022-05-12 164.57 175.27 161.04 168.24 4023011
2022-05-13 175.56 189.32 173.89 188.90 3758219
2022-05-16 184.39 186.34 170.81 177.00 3007773
2022-05-17 184.93 186.00 166.84 174.43 2885136
2022-05-18 171.80 172.11 159.54 162.49 2770052
2022-05-19 163.93 178.42 162.87 174.75 3062957
2022-05-20 178.60 182.02 169.18 177.40 2036975
2022-05-23 174.03 180.00 171.24 177.70 1828524
2022-05-24 174.08 174.49 161.99 164.17 2394432
2022-05-25 162.00 173.09 161.21 170.75 1732796
2022-05-26 168.45 176.59 166.04 175.18 1465397
2022-05-27 178.00 184.92 176.48 184.78 1565689
2022-05-31 184.78 186.26 176.12 177.32 1542643
2022-06-01 181.10 187.39 176.49 179.25 1392344
2022-06-02 178.22 197.49 177.50 196.62 2072533
2022-06-03 191.81 196.12 187.52 190.57 1232392
2022-06-06 194.45 196.81 187.95 190.27 1006939
2022-06-07 186.34 202.98 185.77 200.85 1744274
2022-06-08 198.77 203.27 198.48 200.80 1699529
2022-06-09 197.44 203.40 192.59 196.06 1610256
2022-06-10 190.64 191.61 181.32 183.81 1564016
2022-06-13 173.97 177.32 165.50 166.29 2195538
2022-06-14 167.12 171.00 164.44 167.68 1137822
2022-06-15 170.00 182.97 168.30 179.66 1933293
2022-06-16 172.14 174.90 162.87 165.74 2163122
2022-06-17 167.78 179.46 167.64 178.55 3391110
2022-06-21 181.55 187.49 181.06 183.00 1556395
2022-06-22 179.76 190.41 179.00 185.40 1600046
2022-06-23 188.57 194.20 183.08 193.26 1866855
2022-06-24 198.71 205.56 196.77 205.32 2432159
2022-06-27 210.00 211.83 200.00 202.21 2129252
2022-06-28 200.41 205.25 190.67 192.60 1331163
2022-06-29 191.77 196.15 188.00 192.36 818235
2022-06-30 189.00 190.65 179.84 187.40 1613441
2022-07-01 188.39 199.27 186.52 197.51 1710929
2022-07-05 194.40 208.56 191.94 208.39 1558712
2022-07-06 209.43 212.02 203.77 207.85 2097629
2022-07-07 207.54 214.84 206.78 213.77 1452353
2022-07-08 206.51 215.36 205.59 214.08 1137960
2022-07-11 213.46 215.16 206.33 211.03 1554493
2022-07-12 207.00 207.28 189.32 192.67 3017533
2022-07-13 187.82 200.33 184.87 194.47 1206595
2022-07-14 192.42 193.00 183.04 184.98 1725652
2022-07-15 185.95 191.52 183.67 188.89 1809076
2022-07-18 194.42 196.89 186.53 187.97 1901739
2022-07-19 191.15 192.13 178.68 191.59 1508623
2022-07-20 198.15 215.14 195.15 213.04 2790567
2022-07-21 211.64 216.06 210.09 214.18 1210173
2022-07-22 215.67 220.13 200.64 202.27 1987387
2022-07-25 201.09 201.61 193.89 196.05 1204441
2022-07-26 194.79 194.80 184.36 187.61 1649999
2022-07-27 194.66 199.93 189.74 197.28 1734089
2022-07-28 195.06 205.96 190.92 204.85 1667009
2022-07-29 205.54 210.30 203.13 209.32 1464625
2022-08-01 207.83 217.60 205.00 210.59 1485765
2022-08-02 205.00 216.26 204.68 214.21 1247337
2022-08-03 216.60 226.88 216.60 225.14 1536088
2022-08-04 222.31 230.88 220.04 230.41 2159032
2022-08-05 245.68 269.49 245.31 268.59 6815189
2022-08-08 265.41 289.12 264.97 279.35 5405414
2022-08-09 274.00 286.88 273.02 278.86 2757041
2022-08-10 287.37 300.29 285.00 286.19 2351183
2022-08-11 291.53 292.24 273.96 275.80 2440985
2022-08-12 278.58 283.87 270.72 283.25 2373358
2022-08-15 282.23 290.63 281.00 288.47 1239739
2022-08-16 286.50 290.50 282.88 289.36 1187945
2022-08-17 283.00 287.13 280.65 284.26 1431126
2022-08-18 283.00 286.28 279.36 283.37 1122569
2022-08-19 278.02 278.25 267.44 269.34 1643994
2022-08-22 260.90 264.61 254.78 258.47 2592156
2022-08-23 258.41 261.40 254.57 258.28 987891
2022-08-24 260.85 262.79 258.39 258.66 813867
2022-08-25 260.00 266.50 258.60 266.33 1072771
2022-08-26 265.68 267.58 256.51 257.05 1720870
2022-08-29 250.02 259.48 249.33 250.96 1141283
2022-08-30 251.73 256.00 246.14 251.40 1028619
2022-08-31 252.00 257.04 246.85 247.66 1120805
2022-09-01 243.02 244.93 230.84 235.43 2412745
2022-09-02 239.16 240.94 229.49 232.42 1907164
2022-09-06 232.42 233.91 227.88 229.67 933161
2022-09-07 231.11 236.93 227.55 235.42 1060993
2022-09-08 231.86 241.79 229.87 240.32 781727
2022-09-09 245.38 261.30 245.38 258.93 2172949
2022-09-12 261.00 264.97 259.54 264.79 1544875
2022-09-13 247.10 253.67 245.25 248.90 1771966
2022-09-14 250.54 255.89 244.27 255.57 840894
2022-09-15 250.06 259.68 248.90 252.89 1065158
2022-09-16 248.20 248.20 239.54 242.90 1690134
2022-09-19 241.43 243.66 236.91 241.62 1710395
2022-09-20 238.62 239.68 233.84 235.19 1003836
2022-09-21 237.41 245.64 232.29 232.30 1401806
2022-09-22 230.00 232.70 220.64 220.69 1424465
2022-09-23 216.50 221.82 214.82 217.56 1326690
2022-09-26 216.85 222.60 212.96 213.61 1583150
2022-09-27 218.70 222.06 211.32 214.59 1335099
2022-09-28 214.08 219.59 211.40 218.14 1331502
2022-09-29 212.61 214.21 204.73 212.33 1334731
2022-09-30 212.40 221.37 210.34 210.59 1403479
2022-10-03 214.55 219.81 210.01 217.33 1452821
2022-10-04 226.66 236.56 223.71 236.21 2317536
2022-10-05 230.48 244.66 229.58 242.46 1793357
2022-10-06 244.57 246.15 237.16 238.99 1102912
2022-10-07 231.94 233.61 225.30 228.24 1327059
2022-10-10 228.23 228.48 218.95 220.27 1138317
2022-10-11 216.85 218.56 205.56 207.64 1778100
2022-10-12 207.82 208.45 197.43 203.37 1921823
2022-10-13 191.79 203.44 184.47 202.20 2301745
2022-10-14 207.02 207.50 188.60 189.00 1807705
2022-10-17 196.93 207.18 193.85 204.67 1730464
2022-10-18 211.77 214.00 199.75 201.44 2315258
2022-10-19 197.01 198.24 186.56 187.73 2545131
2022-10-20 189.47 200.70 187.68 192.62 1676774
2022-10-21 190.13 194.80 186.28 194.10 1607746
2022-10-24 193.47 195.03 188.04 194.85 1670914
2022-10-25 197.37 206.14 197.37 206.04 2081264
2022-10-26 196.21 209.19 194.62 195.22 1567193
2022-10-27 202.11 205.76 197.31 198.00 1855605
2022-10-28 194.50 201.18 189.67 200.82 1657982
2022-10-31 197.84 206.24 197.20 202.73 1846725
2022-11-01 209.87 211.99 191.26 191.74 1472652
2022-11-02 191.81 192.00 171.14 172.40 3575731
2022-11-03 170.00 178.77 168.49 174.17 3460204
2022-11-04 131.00 133.00 115.06 123.73 15573087
2022-11-07 122.89 123.23 114.11 119.23 7110583
2022-11-08 120.18 128.90 117.21 122.72 3911039
2022-11-09 121.61 126.48 119.38 122.29 3438871
2022-11-10 131.29 144.92 131.20 140.85 5069435
2022-11-11 138.83 148.15 137.81 142.37 2730886
2022-11-14 139.76 139.76 129.22 134.96 2394443
2022-11-15 140.48 146.71 139.88 141.18 2724462
2022-11-16 138.44 139.72 128.96 129.27 2831924
2022-11-17 124.70 128.50 121.46 121.69 3097776
2022-11-18 124.85 125.00 117.80 118.76 3534830
2022-11-21 116.40 117.78 113.86 117.56 2681079
2022-11-22 117.55 118.76 114.61 116.34 2336011
2022-11-23 117.07 125.00 115.24 124.50 2835876
2022-11-25 122.49 124.76 121.42 124.13 1040953
2022-11-28 123.41 127.55 122.82 126.45 2636053
2022-11-29 125.83 127.68 121.37 122.01 2417876
2022-11-30 120.17 132.19 119.45 131.55 3385774
2022-12-01 132.07 140.59 131.55 140.06 2930047
2022-12-02 136.90 142.82 132.75 141.00 3678328
2022-12-05 140.20 142.13 131.59 133.61 2909695
2022-12-06 134.94 134.94 123.23 124.96 3444163
2022-12-07 125.81 126.89 122.21 125.46 2930717
2022-12-08 130.60 138.41 128.31 135.71 5000782
2022-12-09 134.21 140.43 134.21 137.33 3911089
2022-12-12 136.25 149.07 136.18 143.79 4693875
2022-12-13 155.29 157.73 141.23 143.91 5678602
2022-12-14 143.60 153.15 143.40 149.85 6887806
2022-12-15 145.01 149.52 142.39 146.23 6389388
2022-12-16 145.50 148.96 143.78 147.26 17456200
2022-12-19 145.51 145.87 136.45 139.17 6813263
2022-12-20 136.56 139.67 133.40 138.02 5887232
2022-12-21 137.79 140.77 133.39 139.62 2692028
2022-12-22 136.67 137.31 124.52 127.26 4558397
2022-12-23 125.26 127.45 122.21 127.22 2282220
2022-12-27 125.25 126.45 122.16 124.83 1579391
2022-12-28 124.83 126.49 121.20 123.30 1333617
2022-12-29 125.18 130.23 124.10 129.68 1653877
2022-12-30 127.15 129.67 126.23 128.68 1419935
2023-01-03 131.91 132.71 119.84 126.50 2862121
2023-01-04 128.00 128.20 123.22 126.40 2148409
2023-01-05 124.50 125.35 119.82 119.97 2691752
2023-01-06 120.68 124.20 116.40 121.28 2886769
2023-01-09 123.77 127.72 121.87 127.17 3959557
2023-01-10 126.26 132.56 125.23 132.16 2592295
2023-01-11 136.90 145.55 135.80 141.78 4067520
2023-01-12 141.07 147.34 139.07 146.48 2519618
2023-01-13 143.90 148.83 143.00 148.00 1820555
2023-01-17 147.50 154.36 144.26 152.91 1877883
2023-01-18 155.24 157.63 147.27 148.73 1766020
2023-01-19 147.34 150.91 145.83 148.89 1632731
2023-01-20 149.44 160.00 148.90 157.75 2793472
2023-01-23 155.86 156.00 150.06 154.58 4615771
2023-01-24 152.67 153.04 147.04 151.70 2212070
2023-01-25 147.24 153.76 140.92 151.93 2691091
2023-01-26 154.59 158.82 152.40 158.38 1934634
2023-01-27 157.40 165.06 155.50 164.25 2758126
2023-01-30 160.92 162.91 154.34 156.94 2486113
2023-01-31 158.65 161.69 157.04 161.62 1790378
2023-02-01 161.70 170.96 159.80 170.31 2036271
2023-02-02 179.65 183.43 175.95 182.41 4849446
2023-02-03 159.34 172.88 158.41 169.30 7323032
2023-02-06 165.40 178.71 165.06 172.37 2717583
2023-02-07 170.94 182.18 168.24 181.16 2904182
2023-02-08 179.57 181.36 174.69 175.65 1620523
2023-02-09 179.00 180.70 170.41 171.15 2152854
2023-02-10 169.63 176.60 169.60 172.23 2536844
2023-02-13 172.79 177.85 170.13 175.56 1600570
2023-02-14 172.34 183.80 172.18 181.87 1815295
2023-02-15 181.00 188.57 179.23 187.36 1780707
2023-02-16 178.43 182.80 174.32 174.66 2549981
2023-02-17 174.39 174.39 167.14 168.56 2272162
2023-02-21 164.42 167.43 163.62 165.15 1983862
2023-02-22 166.03 171.81 166.03 169.49 1809418
2023-02-23 170.72 172.83 167.74 170.63 1750856
2023-02-24 164.29 166.31 160.11 162.55 2090014
2023-02-27 164.59 168.21 162.16 164.62 1555931
2023-02-28 164.47 166.56 162.46 164.33 9810943
2023-03-01 165.06 169.12 162.14 162.19 1657043
2023-03-02 162.43 167.00 159.66 166.11 1522520
2023-03-03 166.60 178.11 166.21 177.53 1699132
2023-03-06 178.40 181.89 175.70 176.15 1503322
2023-03-07 176.83 182.72 175.32 176.48 2097418
2023-03-08 176.63 178.64 174.40 177.90 960961
2023-03-09 176.92 180.15 169.32 169.99 1526826
2023-03-10 169.42 169.69 155.34 155.78 2393856
2023-03-13 154.20 162.33 149.57 158.32 2176494
2023-03-14 155.00 160.18 148.55 159.98 2669838
2023-03-15 157.08 159.58 155.54 158.00 2294147
2023-03-16 157.79 161.49 152.28 157.35 2603927
2023-03-17 157.04 158.86 153.04 158.25 3325508
2023-03-20 157.04 157.45 148.47 148.90 2452365
2023-03-21 149.40 155.62 148.37 154.30 2212140
2023-03-22 154.01 157.58 148.86 149.03 1334027
2023-03-23 152.50 155.84 149.92 153.29 1483505
2023-03-24 152.99 153.10 146.42 152.72 1442964
2023-03-27 153.43 156.26 152.09 154.99 1452867
2023-03-28 155.01 156.74 153.66 155.26 992184
2023-03-29 157.76 158.98 155.65 158.89 1111159
2023-03-30 161.52 162.12 158.90 160.59 966428
2023-03-31 161.76 171.84 160.46 171.17 1646306
2023-04-03 169.32 170.67 161.79 163.92 1347835
2023-04-04 164.64 169.50 164.22 166.49 1125932
2023-04-05 165.37 165.56 156.59 156.99 1536651
2023-04-06 155.46 158.72 148.68 158.54 1577861
2023-04-10 155.61 159.25 147.96 158.92 1836490
2023-04-11 156.71 164.94 156.71 162.88 2012705
2023-04-12 167.75 168.21 158.32 158.55 2072194
2023-04-13 160.19 168.57 159.09 168.09 1567429
2023-04-14 165.76 167.86 159.65 165.53 1301430
2023-04-17 166.44 167.74 161.44 166.42 1252456
2023-04-18 169.00 170.20 161.45 162.32 1321558
2023-04-19 159.70 164.40 159.63 162.77 1399498
2023-04-20 159.70 162.24 156.81 157.25 1462685
2023-04-21 158.25 159.11 155.16 158.55 1143270
2023-04-24 157.85 158.46 154.19 154.81 933747
2023-04-25 152.69 153.10 142.86 143.06 2206600
2023-04-26 145.63 152.99 145.41 151.74 1851148
2023-04-27 154.24 156.43 152.03 153.77 1469408
2023-04-28 150.40 150.51 146.00 147.66 1981335
2023-05-01 146.12 150.62 142.29 149.55 1598332
2023-05-02 150.47 150.61 146.35 147.16 1077571
2023-05-03 147.16 148.44 144.72 145.14 1820202
2023-05-04 146.99 151.51 145.88 150.05 3392145
2023-05-05 134.50 138.45 130.07 135.73 7392780
2023-05-08 135.73 139.34 129.54 130.01 4917545
2023-05-09 128.95 134.40 128.02 133.15 2843285
2023-05-10 134.93 138.63 133.74 137.42 2626803
2023-05-11 137.00 137.22 135.05 135.68 1634237
2023-05-12 135.40 135.94 132.32 135.02 1564874
2023-05-15 135.02 146.04 134.88 145.36 2862260
2023-05-16 144.16 144.35 138.80 139.22 1895345
2023-05-17 139.54 144.75 137.13 144.04 1726312
2023-05-18 143.95 148.93 143.88 148.08 1795815
2023-05-19 147.33 147.67 144.59 146.99 1706189
2023-05-22 146.22 161.18 145.21 158.38 3094005
2023-05-23 157.49 163.55 157.13 159.41 2268769
2023-05-24 156.99 162.38 156.05 160.64 1621137
2023-05-25 162.60 165.71 158.58 158.88 1874049
2023-05-26 160.00 170.00 159.56 166.15 2095573
2023-05-30 166.60 169.63 164.74 168.85 1423548
2023-05-31 166.99 182.81 166.99 180.79 5659441
2023-06-01 174.17 181.46 171.01 177.26 2477505
2023-06-02 181.36 186.82 179.34 183.90 2247994
2023-06-05 183.72 183.72 178.60 183.27 1386195
2023-06-06 184.43 192.45 182.61 184.00 2177184
2023-06-07 185.03 186.04 170.98 171.34 3090885
2023-06-08 170.16 171.62 163.46 170.39 2661221
2023-06-09 170.99 174.07 168.85 171.99 2404071
2023-06-12 172.91 176.39 171.63 175.84 1943452
2023-06-13 181.19 182.84 176.66 181.69 2433500
2023-06-14 181.31 183.59 178.29 181.23 1510769
2023-06-15 178.90 183.90 177.30 182.19 1476472
2023-06-16 183.12 183.12 175.70 177.80 2682291
2023-06-20 176.51 179.46 174.71 175.83 1232295
2023-06-21 175.12 176.39 168.00 168.38 1636558
2023-06-22 167.30 170.61 164.91 169.91 1028957
2023-06-23 165.96 166.75 161.90 162.41 2038327
2023-06-26 161.94 165.67 158.43 158.54 1687519
2023-06-27 160.00 163.38 156.44 161.88 1405429
2023-06-28 161.55 169.44 160.20 166.89 1915266
2023-06-29 165.37 165.95 160.51 161.64 1299686
2023-06-30 163.85 168.71 163.43 167.81 1380746
2023-07-03 168.17 170.78 165.43 167.59 587140
2023-07-05 166.71 173.61 164.98 172.76 1662772
2023-07-06 168.19 168.45 162.59 165.84 1300021
2023-07-07 165.57 173.43 165.57 169.45 1145756
2023-07-10 168.13 173.88 165.63 173.49 1174954
2023-07-11 174.82 176.32 170.47 174.52 958276
2023-07-12 175.58 176.41 171.29 175.34 1639202
2023-07-13 176.99 180.14 173.91 177.96 1386283
2023-07-14 178.57 191.49 178.49 178.97 3022118
2023-07-17 179.76 184.52 174.22 180.43 1602358
2023-07-18 180.85 188.81 180.28 187.45 1403954
2023-07-19 189.41 195.99 186.69 188.58 2055485
2023-07-20 185.94 186.01 174.23 175.64 2478729
2023-07-21 176.98 178.94 173.22 174.42 4161322
2023-07-24 176.74 177.37 171.53 173.09 1539183
2023-07-25 173.44 180.49 173.44 177.93 1222532
2023-07-26 175.00 179.01 172.29 176.65 1181592
2023-07-27 181.22 181.65 169.83 170.56 1481450
2023-07-28 173.49 175.54 169.09 174.21 1784197
2023-07-31 174.89 183.50 174.76 181.94 1564452
2023-08-01 178.63 183.86 175.69 181.65 1121064
2023-08-02 176.71 176.71 168.01 169.70 1938779
2023-08-03 168.15 170.77 166.99 169.65 2417891
2023-08-04 210.91 211.65 197.11 198.84 5215201
2023-08-07 197.52 198.00 188.76 193.52 2427826
2023-08-08 189.02 197.91 188.26 196.13 1908083
2023-08-09 196.00 197.00 191.28 192.34 1455713
2023-08-10 194.20 202.64 193.38 197.47 1672766
2023-08-11 195.66 200.27 195.13 197.66 1011624
2023-08-14 195.20 202.78 194.74 199.87 1219548
2023-08-15 197.31 199.39 192.06 193.13 1468122
2023-08-16 191.34 194.76 186.84 186.97 1269286
2023-08-17 186.97 187.00 181.85 185.34 1333550
2023-08-18 181.81 187.68 179.59 186.30 963472
2023-08-21 187.02 187.49 182.59 184.15 1603737
2023-08-22 184.72 191.08 184.03 190.04 1050807
2023-08-23 190.00 194.63 189.53 191.69 1283419
2023-08-24 193.34 193.34 183.69 184.02 1217144
2023-08-25 184.11 191.60 183.78 191.02 1019959
2023-08-28 191.61 193.96 189.83 191.40 730825
2023-08-29 191.16 199.81 189.69 198.90 1085870
2023-08-30 198.78 202.84 197.30 202.26 924491
2023-08-31 202.00 206.22 201.70 204.06 1160588
2023-09-01 203.41 207.42 202.39 204.45 784596
2023-09-05 203.57 207.11 199.91 205.91 917286
2023-09-06 205.00 208.50 203.79 206.40 871849
2023-09-07 200.00 209.32 200.00 206.92 1179277
2023-09-08 207.30 208.15 204.06 206.60 993175
2023-09-11 213.82 213.82 213.82 213.82 129
2023-09-12 211.31 215.77 210.32 211.22 961125
2023-09-13 210.87 212.99 208.25 208.89 674448
2023-09-14 209.87 210.35 206.06 209.40 671802
2023-09-15 208.44 208.44 200.55 203.03 1967334
2023-09-18 202.01 208.60 202.01 204.88 1120010
2023-09-19 204.62 205.95 199.86 205.36 688054
2023-09-20 207.11 208.92 200.54 200.82 751070
2023-09-21 196.34 197.85 189.30 189.95 1538917
2023-09-22 190.48 197.59 190.48 195.46 1076558
2023-09-25 194.13 197.05 193.32 196.46 721091
2023-09-26 194.65 196.78 189.74 191.40 1089817
2023-09-27 192.92 200.65 192.92 197.52 1523580
2023-09-28 194.97 200.52 192.60 196.94 1356923
2023-09-29 199.60 203.87 199.21 201.51 957751
2023-10-02 201.80 201.82 195.82 197.46 1215300
2023-10-03 193.49 198.34 189.42 190.62 1096903
2023-10-04 192.26 194.21 189.46 189.84 1252546
2023-10-05 189.82 191.24 184.24 187.85 1459352
2023-10-06 184.38 201.80 184.38 199.21 1448878
2023-10-09 197.65 202.63 196.51 202.58 775094
2023-10-10 202.58 208.86 202.42 206.00 1119410
2023-10-11 207.85 208.43 198.74 199.45 1420223
2023-10-12 193.00 193.29 184.97 186.40 3027726
2023-10-13 186.56 190.50 186.22 188.31 2320694
2023-10-16 188.70 199.50 188.68 196.27 1713432
2023-10-17 193.30 201.56 192.69 197.79 1635971
2023-10-18 197.55 198.93 191.81 194.01 1117456
2023-10-19 196.58 200.58 191.41 192.40 1068365
2023-10-20 191.19 191.19 181.82 187.07 1677495
2023-10-23 184.42 188.66 181.36 185.96 1007897
2023-10-24 188.74 190.83 185.99 190.60 860468
2023-10-25 186.86 187.53 177.10 178.59 1924665
2023-10-26 179.61 181.66 174.26 176.02 1338889
2023-10-27 178.78 179.97 174.01 176.46 839330
2023-10-30 178.81 179.64 173.58 177.99 978348
2023-10-31 177.72 182.29 175.69 180.64 1616023
2023-11-01 180.70 181.55 175.35 177.85 1748966
2023-11-02 183.08 183.59 179.10 181.40 3337821
2023-11-03 168.24 180.74 165.51 176.90 4145204
2023-11-06 177.50 178.30 170.26 173.55 1526615
2023-11-07 176.60 182.78 173.29 178.93 1522692
2023-11-08 179.18 179.18 172.33 174.48 1229162
2023-11-09 174.99 175.86 169.84 170.84 1408991
2023-11-10 171.55 176.93 169.09 176.29 1271143
2023-11-13 174.19 176.64 173.50 175.04 1200290
2023-11-14 180.66 186.67 180.00 186.20 1760723
2023-11-15 186.43 191.37 185.36 187.32 1836000
2023-11-16 186.29 187.75 183.06 186.50 1215864
2023-11-17 185.82 186.49 182.57 184.99 972840
2023-11-20 184.51 190.42 184.51 186.10 1351856
2023-11-21 183.61 186.60 181.88 185.07 1006030
2023-11-22 185.63 186.00 180.36 180.55 1038227
2023-11-24 179.74 181.90 178.63 181.59 477905
2023-11-27 180.53 183.92 180.06 180.32 1212023
2023-11-28 179.50 189.88 179.45 188.41 2001816
2023-11-29 190.29 199.36 189.49 195.55 2300683
2023-11-30 196.79 200.33 188.88 190.95 1802602
2023-12-01 190.25 195.57 189.19 195.11 1105383
2023-12-04 193.39 194.93 187.79 194.43 1660567
2023-12-05 194.54 194.61 188.84 190.70 1352235
2023-12-06 191.66 192.68 188.17 188.72 1255490
2023-12-07 188.92 190.03 186.21 187.85 851388
2023-12-08 185.75 193.39 184.50 192.36 1119560
2023-12-11 193.43 199.15 193.02 198.59 1537722
2023-12-12 199.09 202.03 195.19 202.00 1866532
2023-12-13 203.53 217.70 202.79 215.14 2853768
2023-12-14 219.59 225.31 217.52 221.92 2856509
2023-12-15 223.79 231.16 223.35 229.56 4362379
2023-12-18 228.64 231.60 227.25 228.56 1357269
2023-12-19 229.30 235.00 229.16 233.07 1679599
2023-12-20 233.07 238.90 230.09 237.60 2587378
2023-12-21 240.00 245.33 238.20 245.03 1760079
2023-12-22 247.45 248.00 238.65 240.80 1865192
2023-12-26 243.12 247.84 241.63 245.05 1174318
2023-12-27 245.95 247.65 242.44 243.06 1212397
2023-12-28 242.97 242.97 240.23 241.22 736782
2023-12-29 241.22 242.70 237.08 237.86 855958
2024-01-02 235.01 235.19 225.30 226.67 1963835
2024-01-03 223.00 223.33 219.31 220.05 1304820
2024-01-04 220.29 224.37 218.85 222.82 1371626
2024-01-05 221.68 230.67 221.68 226.10 1220903
2024-01-08 227.93 236.57 227.87 235.59 1098958
2024-01-09 231.61 238.62 231.58 235.30 853662
2024-01-10 236.36 244.82 235.50 244.21 1406123
2024-01-11 245.73 249.08 240.39 242.16 1231363
2024-01-12 243.43 243.43 235.88 237.00 1277935
2024-01-16 237.89 244.02 233.24 240.56 1539834
2024-01-17 237.70 238.53 231.92 236.97 1390649
2024-01-18 240.58 241.92 236.50 239.42 1086479
2024-01-19 240.55 243.48 238.00 242.96 1025501
2024-01-22 249.00 253.83 244.57 245.59 2281387
2024-01-23 248.12 248.88 243.83 248.45 1581579
2024-01-24 254.09 254.09 242.66 243.08 1401161
2024-01-25 246.73 247.08 240.20 244.35 1646516
2024-01-26 242.32 249.50 241.14 247.79 1421695
2024-01-29 246.63 257.15 246.63 255.67 1806093
2024-01-30 254.80 258.69 252.96 257.43 1540939
2024-01-31 252.98 257.00 248.34 249.77 2304671
2024-02-01 253.50 256.88 250.93 254.90 2534060
2024-02-02 230.13 231.56 211.05 217.39 9354346
2024-02-05 216.52 220.43 213.10 215.05 2918338
2024-02-06 216.14 216.47 205.83 211.26 2714215
2024-02-07 214.11 215.70 208.50 209.46 1586302
2024-02-08 208.84 216.39 208.84 212.29 2034010
2024-02-09 214.33 220.99 211.25 218.76 2076219
2024-02-12 218.26 221.00 216.09 216.17 1115079
2024-02-13 205.00 213.87 203.27 210.07 1718780
2024-02-14 212.40 216.09 209.31 215.89 1292589
2024-02-15 215.90 216.65 212.24 213.12 1889026
2024-02-16 212.33 214.00 207.19 207.84 1327920
2024-02-20 205.55 206.49 201.05 204.78 1767821
2024-02-21 201.01 205.51 199.95 204.11 1411539
2024-02-22 209.10 210.38 204.20 205.43 1078843
2024-02-23 205.50 207.49 204.33 204.44 823169
2024-02-26 203.76 207.10 201.59 204.66 896460
2024-02-27 205.82 208.65 204.15 205.82 769731
2024-02-28 203.62 208.49 202.00 207.05 1141942
2024-02-29 205.66 209.44 205.00 207.42 1930010
2024-03-01 207.42 209.41 204.29 209.20 1569277
2024-03-04 209.48 209.48 203.37 207.60 1034495
2024-03-05 203.95 205.23 193.47 196.33 1702316
2024-03-06 199.94 200.87 194.08 198.14 1062675
2024-03-07 200.00 203.60 195.65 202.96 1471381
2024-03-08 204.40 211.08 204.40 208.80 1782286
2024-03-11 210.37 216.64 208.95 215.63 1695945
2024-03-12 215.68 217.82 213.30 217.36 1166877
2024-03-13 215.49 215.50 207.49 207.73 2226512
2024-03-14 207.34 207.34 200.69 202.70 1926876
2024-03-15 201.05 203.08 194.00 194.43 3154483
2024-03-18 196.12 198.45 195.00 197.01 1887899
2024-03-19 193.07 197.40 189.87 196.43 2295052
2024-03-20 195.09 196.69 193.22 196.22 2664290
2024-03-21 199.55 201.07 196.86 197.26 1696463
2024-03-22 196.45 196.55 191.27 192.53 2268597
2024-03-25 191.94 194.13 189.50 193.27 2222588
2024-03-26 195.10 195.10 191.65 192.00 1674320
2024-03-27 194.01 194.37 191.14 193.14 920631
2024-03-28 192.79 195.60 191.35 195.11 1130698
2024-04-01 195.20 196.40 192.32 193.37 923998
2024-04-02 191.11 196.35 190.29 196.02 1815824
2024-04-03 194.79 197.55 194.69 195.24 1222526
2024-04-04 197.52 199.22 192.29 192.32 1282077
2024-04-05 191.31 199.11 191.31 196.62 1185247
2024-04-08 196.44 198.94 194.23 198.55 783477
2024-04-09 200.80 207.40 200.50 202.92 1701312
2024-04-10 198.15 205.41 197.45 204.74 1539766
2024-04-11 213.75 217.46 209.20 214.65 2281146
2024-04-12 210.00 213.25 205.72 206.53 1367694
2024-04-15 206.88 208.83 191.69 191.84 2109466
2024-04-16 191.28 195.47 191.20 194.85 2376870
2024-04-17 195.28 198.38 194.96 195.07 1390230
2024-04-18 196.45 198.86 193.52 193.61 1085559
2024-04-19 193.63 194.79 189.49 191.55 1769243
2024-04-22 192.65 196.58 189.08 194.27 1689869
2024-04-23 194.11 201.53 193.88 199.44 957402
2024-04-24 198.54 202.05 198.01 199.01 838206
2024-04-25 195.00 199.60 191.83 198.41 2227904
2024-04-26 182.73 183.90 172.35 179.45 5866981
2024-04-29 180.51 182.37 175.09 177.07 2194900
2024-04-30 174.66 176.29 171.00 172.30 2670421
2024-05-01 173.36 178.40 168.20 172.77 1683650
2024-05-02 179.30 186.65 176.67 183.55 3234205
2024-05-03 186.30 189.48 182.02 183.52 1526433
2024-05-06 184.50 186.32 180.78 181.77 1468485
2024-05-07 181.29 185.34 178.95 184.12 1346665
2024-05-08 181.21 182.00 178.08 178.52 1166697
2024-05-09 180.00 181.97 178.59 179.85 776834
2024-05-10 180.00 183.00 178.89 179.75 835330
2024-05-13 181.67 182.98 179.92 182.83 1254041
2024-05-14 182.83 186.09 182.26 184.08 1134089
2024-05-15 186.73 186.84 181.97 184.21 1424049
2024-05-16 183.35 184.03 179.94 182.21 1623884
2024-05-17 181.58 183.14 178.87 179.72 1204376
2024-05-20 179.71 180.25 177.91 179.84 1375758
2024-05-21 178.50 179.46 177.60 178.05 847779
2024-05-22 179.00 179.00 172.71 174.80 1638503
2024-05-23 175.90 176.58 172.63 174.18 1055326
2024-05-24 172.95 173.60 168.71 168.86 1928281
2024-05-28 168.81 168.81 163.83 164.82 3895941
2024-05-29 160.68 166.93 159.50 165.76 4530239
2024-05-30 162.93 163.98 159.31 160.39 3053904
2024-05-31 160.24 161.47 154.02 156.86 4389794
2024-06-03 158.46 159.54 156.28 159.42 1550330
2024-06-04 158.01 161.90 157.05 157.94 1766872
2024-06-05 158.52 159.33 156.71 157.88 1587445
2024-06-06 158.00 164.69 157.55 163.46 1752997
2024-06-07 161.75 163.60 159.52 163.36 1006452
2024-06-10 162.87 164.84 161.41 162.17 1098752
2024-06-11 161.82 163.52 161.42 163.16 1083307
2024-06-12 166.01 166.35 162.38 162.83 1240458
2024-06-13 162.83 163.71 155.13 156.02 1738367
2024-06-14 157.49 160.39 156.11 160.09 1444094
2024-06-17 157.50 158.53 154.48 156.62 1536273
2024-06-18 155.50 155.97 152.70 153.18 1302612
2024-06-20 153.42 157.88 152.34 157.52 1492003
2024-06-21 158.72 163.44 157.15 162.46 3450250
2024-06-24 162.05 165.71 160.67 164.75 1753542
2024-06-25 165.49 168.19 163.00 167.45 1350125
2024-06-26 167.45 171.90 166.06 171.66 1984521
2024-06-27 171.66 176.64 171.20 172.99 2128955
2024-06-28 173.52 178.39 172.91 176.88 1847166
2024-07-01 176.88 178.46 173.94 178.25 1114539
2024-07-02 183.49 186.32 179.17 182.28 1766302
2024-07-03 182.70 185.01 181.43 182.26 816031
2024-07-05 181.97 188.06 181.10 187.32 938333
2024-07-08 185.26 185.87 180.05 181.80 1332086
2024-07-09 182.54 182.62 177.09 177.98 1747208
2024-07-10 178.49 178.49 168.37 174.45 1890732
2024-07-11 177.56 181.58 176.57 177.63 1304916
2024-07-12 176.73 182.76 176.73 181.45 1477612
2024-07-15 181.60 182.17 178.94 179.95 1040941
2024-07-16 179.95 184.54 179.95 183.17 959323
2024-07-17 184.38 184.43 178.87 178.92 1401170
2024-07-18 179.70 182.38 175.49 176.10 1077027
2024-07-19 175.00 177.07 174.41 176.50 1024688
2024-07-22 178.14 178.72 174.34 175.55 1222300
2024-07-23 170.17 177.07 168.39 175.12 1549843
2024-07-24 172.59 174.26 167.25 167.60 1466520
2024-07-25 171.01 182.27 169.85 178.22 2336977
2024-07-26 179.69 179.69 174.58 177.32 1314394
2024-07-29 177.49 181.24 177.27 178.14 1037285
2024-07-30 178.00 179.49 172.58 174.38 1168270
2024-07-31 178.47 178.69 174.97 176.57 1178775
2024-08-01 176.73 179.19 170.11 173.24 2384811
2024-08-02 152.67 154.68 141.21 143.68 8355883
2024-08-05 136.69 149.56 135.29 142.85 4177267
2024-08-06 143.79 143.79 139.43 139.85 2630465
2024-08-07 142.09 145.30 137.34 137.41 2635896
2024-08-08 139.00 140.17 136.84 138.79 1527087
2024-08-09 138.33 142.76 137.27 141.43 1534231
2024-08-12 140.79 142.39 139.52 140.55 3059955
2024-08-13 141.34 146.17 139.23 143.20 3866102
2024-08-14 142.32 145.34 142.32 143.50 2110324
2024-08-15 145.10 147.29 144.85 146.83 2072603
2024-08-16 146.08 154.74 145.88 154.21 2503515
2024-08-19 154.21 159.07 152.79 159.00 2052596
2024-08-20 158.40 158.62 154.41 156.29 1880246
2024-08-21 156.29 158.40 155.60 158.34 1408128
2024-08-22 156.65 161.12 154.91 155.87 1292709
2024-08-23 158.28 160.27 155.85 160.00 1307830
2024-08-26 160.34 165.98 160.34 165.02 1973769
2024-08-27 164.09 166.89 163.85 164.32 1503625
2024-08-28 163.00 163.87 159.94 161.94 1585288
2024-08-29 163.18 169.72 163.18 167.45 1198712
2024-08-30 167.84 168.31 165.39 165.60 1428699
2024-09-03 163.25 165.49 162.42 163.80 1514470
2024-09-04 161.29 165.39 160.65 162.30 1540072
2024-09-05 160.00 162.70 159.10 161.90 1743559
2024-09-06 162.49 165.37 159.00 161.31 1947457
2024-09-09 162.64 165.84 161.98 162.69 1339939
2024-09-10 163.71 163.71 157.94 162.25 1465978
2024-09-11 163.01 167.20 161.39 166.10 1364879
2024-09-12 166.35 168.67 165.32 165.69 1077424
2024-09-13 165.78 166.37 162.81 163.74 1708587
2024-09-16 163.55 165.75 163.00 165.15 1411603
2024-09-17 159.88 162.00 154.07 155.82 3328509
2024-09-18 156.68 163.31 156.01 159.84 2445466
2024-09-19 163.07 166.88 161.10 163.10 1963037
2024-09-20 163.11 163.92 161.52 163.08 2362319
2024-09-23 163.69 164.13 160.82 161.98 1291608
2024-09-24 161.77 165.16 161.01 162.62 2233741
2024-09-25 161.85 163.79 160.45 161.90 1723237
2024-09-26 163.99 164.68 160.75 163.14 1350580
2024-09-27 163.99 163.99 160.41 161.22 1428798
2024-09-30 161.13 162.24 157.95 158.81 1166229
2024-10-01 163.23 163.38 155.37 161.42 2568479
2024-10-02 161.92 162.63 159.03 160.24 926491
2024-10-03 158.00 161.19 157.79 160.44 974486
2024-10-04 162.00 171.84 161.08 171.00 1916991
2024-10-07 170.24 171.30 167.25 167.53 1673499
2024-10-08 167.18 170.90 165.92 168.02 1399270
2024-10-09 168.02 177.63 168.02 177.10 1904092
2024-10-10 176.73 184.53 175.59 184.00 2056146
2024-10-11 185.50 192.31 185.37 187.06 2969550
2024-10-14 189.81 196.25 189.35 194.00 3627723
2024-10-15 193.00 195.61 190.27 190.89 1849533
2024-10-16 191.90 193.00 187.24 189.35 1626648
2024-10-17 191.20 191.67 186.12 188.50 1213509
2024-10-18 188.79 193.88 186.53 191.70 1503496
2024-10-21 190.30 193.69 189.81 192.83 1731295
2024-10-22 190.84 195.95 190.35 193.87 1537347
2024-10-23 191.79 192.86 186.99 188.76 1341708
2024-10-24 188.00 191.75 187.37 189.35 1404039
2024-10-25 190.54 192.97 188.23 188.73 1585653
2024-10-28 190.00 190.31 187.75 188.66 1429828
2024-10-29 190.00 193.30 187.58 191.74 1828614
2024-10-30 190.34 194.94 190.26 190.44 1978849
2024-10-31 190.36 191.34 187.64 188.54 3718648
2024-11-01 225.45 229.16 214.69 224.35 9591126
2024-11-04 216.65 221.38 215.00 218.96 3569874
2024-11-05 218.33 222.40 214.89 221.58 2935464
2024-11-06 223.99 228.25 221.49 225.57 2422900
2024-11-07 225.75 236.28 225.75 233.96 2725735
2024-11-08 233.89 238.29 231.83 237.80 2514459
2024-11-11 238.00 247.15 237.80 245.85 3007002
2024-11-12 242.01 248.59 241.93 245.28 2267379
2024-11-13 245.00 255.01 244.30 252.78 2565379
2024-11-14 250.12 256.39 248.73 249.99 2784556
2024-11-15 244.73 247.57 238.38 240.04 2279443
2024-11-18 239.30 242.02 236.68 238.69 2227687
2024-11-19 238.38 248.01 235.53 247.73 2677924
2024-11-20 247.33 249.92 241.82 245.45 1516253
2024-11-21 246.45 255.87 246.45 253.97 2142369
2024-11-22 254.99 262.00 253.26 260.58 2162105
2024-11-25 262.02 269.40 260.00 261.00 2699212
2024-11-26 261.49 264.63 260.21 262.23 1345808
2024-11-27 262.00 263.69 258.00 262.46 1422975
2024-11-29 262.41 265.89 261.84 263.58 828438
2024-12-02 263.00 267.61 262.85 265.88 1144296
2024-12-03 265.00 269.39 264.00 268.36 1389210
2024-12-04 275.19 287.97 268.30 287.50 3098451
2024-12-05 283.95 285.38 276.00 276.72 1821231
2024-12-06 279.31 280.88 276.74 278.50 2452579
2024-12-09 279.75 281.66 272.33 273.14 2330366
2024-12-10 273.00 276.79 264.34 266.45 2381519
2024-12-11 269.45 274.95 267.02 274.65 1738668
2024-12-12 271.75 279.81 271.75 279.18 1408555
2024-12-13 276.55 279.90 274.58 278.65 1528497
2024-12-16 276.29 280.44 274.85 278.09 1256991
2024-12-17 277.21 278.93 269.44 269.79 2849856
2024-12-18 269.31 270.28 249.62 250.19 3544999
2024-12-19 255.57 259.15 249.40 251.23 2026000
2024-12-20 247.08 257.81 246.01 257.26 3001768
2024-12-23 259.49 259.49 250.37 251.40 1559652
2024-12-24 252.69 257.72 251.02 257.49 844540
2024-12-26 255.00 256.90 254.19 254.24 1627573
2024-12-27 253.66 253.66 247.56 250.11 934044
2024-12-30 246.23 248.86 243.39 247.10 799477
2024-12-31 248.25 248.77 241.52 243.38 1146659
2025-01-02 244.53 246.37 239.92 242.39 2096799
2025-01-03 244.51 251.00 242.89 250.27 2125250
2025-01-06 255.25 259.50 251.43 254.63 2586288
2025-01-07 259.72 262.11 246.59 247.85 1599392
2025-01-08 245.37 248.55 239.96 244.49 1659846
2025-01-10 248.28 248.58 241.43 242.39 1809159
2025-01-13 238.39 239.79 235.44 236.24 1091869
2025-01-14 239.73 247.33 238.41 246.40 2049881
2025-01-15 255.02 258.78 248.09 250.03 1713723
2025-01-16 255.16 256.32 252.54 254.25 1819080
2025-01-17 259.85 259.85 251.49 252.36 1192862
2025-01-21 254.04 257.85 252.05 256.19 1153285
2025-01-22 260.35 261.20 257.45 260.85 1341521
2025-01-23 261.66 269.38 258.64 265.70 1787031
2025-01-24 267.41 271.53 264.03 264.81 1143483
2025-01-27 262.59 277.15 260.45 268.00 2005117
2025-01-28 266.02 282.00 264.90 274.71 2530179
2025-01-29 273.49 274.77 266.23 271.33 1652541
2025-01-30 264.65 270.87 262.38 266.95 4077010
2025-01-31 320.51 324.37 300.79 306.78 8332696
2025-02-03 299.11 315.67 296.00 312.29 1739089

Explore More About TEAM

Coins representing dividend payouts and trends

TEAM Dividend History

Discover Atlassian Corp's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

TEAM Stock Split History

Discover Atlassian Corp's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

TEAM Historical Prices

Explore Atlassian Corp's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.