IONQ Historical Prices

Summary

Key Stock Metrics

6.22

(August 5, 2024)

52-Week Low

54.74

(January 7, 2025)

52-Week High

54.74

(January 7, 2025)

All-Time High

43.36

(June 30, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2021-01-04 11.13 11.25 10.50 10.80 150491
2021-01-05 10.85 11.83 10.75 11.11 165312
2021-01-06 11.50 11.50 11.00 11.05 175597
2021-01-07 11.50 11.50 11.05 11.11 94302
2021-01-08 11.65 12.35 11.00 11.01 137470
2021-01-11 11.80 11.80 10.80 11.17 162646
2021-01-12 11.80 11.80 11.07 11.18 210706
2021-01-13 11.34 11.37 10.97 11.20 386105
2021-01-14 11.31 11.70 11.23 11.44 291118
2021-01-15 11.57 11.79 11.11 11.22 269610
2021-01-19 11.40 11.48 11.09 11.32 574096
2021-01-20 11.33 11.45 11.25 11.32 434250
2021-01-21 11.39 11.72 11.24 11.50 401628
2021-01-22 11.55 12.20 11.50 12.00 503899
2021-01-25 12.50 12.58 11.80 12.09 621123
2021-01-26 12.38 12.45 11.83 11.91 695021
2021-01-27 11.52 11.68 11.26 11.45 919681
2021-01-28 11.50 11.68 11.35 11.37 183553
2021-01-29 11.42 11.45 11.10 11.35 230928
2021-02-01 11.45 11.68 11.40 11.55 244758
2021-02-02 11.77 12.12 11.72 11.90 159605
2021-02-03 11.98 12.21 11.96 12.00 164570
2021-02-04 12.15 12.21 11.93 11.99 141966
2021-02-05 12.20 12.20 11.74 11.76 162389
2021-02-08 11.98 11.98 11.58 11.78 527863
2021-02-09 11.77 11.99 11.56 11.99 240614
2021-02-10 11.86 11.91 11.65 11.88 151344
2021-02-11 11.88 11.94 11.56 11.77 83288
2021-02-12 11.65 11.80 11.61 11.80 117201
2021-02-16 11.80 11.89 11.61 11.70 265468
2021-02-17 11.85 11.85 11.67 11.81 177356
2021-02-18 12.27 12.46 12.11 12.24 460259
2021-02-19 12.37 13.19 12.37 12.71 421670
2021-02-22 12.66 13.29 12.56 12.75 506923
2021-02-23 12.25 12.32 11.40 12.14 379651
2021-02-24 14.05 15.39 13.61 14.44 7375259
2021-02-25 14.00 14.56 13.03 13.12 2067367
2021-02-26 13.34 14.80 12.60 14.47 1714117
2021-03-01 14.61 14.84 13.70 14.60 960549
2021-03-02 14.50 14.75 12.86 12.86 830073
2021-03-03 13.00 13.15 11.73 11.87 1067132
2021-03-04 11.95 12.15 10.86 11.97 1296397
2021-03-05 12.05 12.80 11.52 12.70 959733
2021-03-08 12.15 12.29 10.76 10.90 5674018
2021-03-09 11.32 11.50 10.91 11.31 2175411
2021-03-10 11.70 11.88 10.80 11.08 2130519
2021-03-11 11.20 11.36 11.00 11.20 1644347
2021-03-12 11.07 11.60 11.05 11.51 1135471
2021-03-15 11.92 11.93 11.20 11.53 1468795
2021-03-16 11.38 11.58 10.96 11.02 1387333
2021-03-17 10.94 11.22 10.90 11.00 1278661
2021-03-18 10.95 11.15 10.78 10.81 877740
2021-03-19 10.77 11.05 10.75 11.05 475170
2021-03-22 11.25 11.25 10.86 10.94 564320
2021-03-23 10.89 10.96 10.50 10.63 732164
2021-03-24 10.65 10.78 10.50 10.52 972269
2021-03-25 10.50 10.62 10.18 10.56 1178234
2021-03-26 10.51 10.73 10.33 10.52 647328
2021-03-29 10.57 10.79 10.46 10.73 317449
2021-03-30 10.64 10.69 10.31 10.50 447089
2021-03-31 10.52 10.77 10.41 10.77 398744
2021-04-01 10.87 10.94 10.45 10.57 481163
2021-04-05 10.77 10.79 10.60 10.69 362033
2021-04-06 10.56 10.78 10.55 10.78 370665
2021-04-07 10.78 10.96 10.62 10.69 435737
2021-04-08 10.79 11.04 10.73 11.00 648405
2021-04-09 10.97 11.09 10.92 11.03 299857
2021-04-12 11.00 11.02 10.78 10.84 449965
2021-04-13 10.75 10.90 10.70 10.75 465537
2021-04-14 10.70 10.79 10.48 10.59 436045
2021-04-15 10.49 10.63 10.45 10.54 299271
2021-04-16 10.50 10.58 10.25 10.37 545664
2021-04-19 10.42 10.49 10.23 10.25 694688
2021-04-20 10.25 10.37 10.12 10.30 526259
2021-04-21 10.20 10.48 10.17 10.48 249233
2021-04-22 10.38 10.61 10.13 10.39 479161
2021-04-23 10.32 10.50 10.30 10.49 156172
2021-04-26 10.50 10.55 10.48 10.54 230908
2021-04-27 10.50 10.60 10.29 10.50 214653
2021-04-28 10.42 10.63 10.42 10.60 181123
2021-04-29 10.50 10.66 10.50 10.66 322737
2021-04-30 10.65 10.80 10.63 10.78 276126
2021-05-03 10.85 10.85 10.66 10.81 266745
2021-05-04 10.78 10.78 10.50 10.63 145310
2021-05-05 10.63 10.54 10.35 10.40 99884
2021-05-06 10.34 10.37 10.25 10.26 199992
2021-05-07 10.28 10.34 9.99 10.21 407523
2021-05-10 10.20 10.29 10.11 10.14 224460
2021-05-11 10.00 10.09 9.92 10.02 885261
2021-05-12 9.95 10.10 9.94 10.02 753729
2021-05-13 10.00 10.15 10.00 10.08 247931
2021-05-14 10.11 10.14 10.01 10.05 160129
2021-05-17 10.00 10.02 9.96 10.00 674415
2021-05-18 10.03 10.03 9.94 9.95 352665
2021-05-19 9.95 9.95 9.88 9.91 437698
2021-05-20 9.93 9.99 9.90 9.94 1700992
2021-05-21 9.99 10.02 9.96 10.00 907887
2021-05-24 10.02 10.02 9.97 10.00 163072
2021-05-25 10.00 10.03 9.97 9.97 345107
2021-05-26 9.99 10.03 9.95 10.00 328538
2021-05-27 10.00 10.04 9.92 9.93 63260
2021-05-28 9.96 10.03 9.96 9.98 265568
2021-06-01 10.00 10.02 9.96 9.98 344581
2021-06-02 9.98 10.02 9.98 10.00 185222
2021-06-03 10.03 10.11 9.98 10.05 177001
2021-06-04 10.10 10.11 10.07 10.10 184356
2021-06-07 10.21 10.29 10.13 10.24 465172
2021-06-08 10.34 10.49 10.23 10.44 939902
2021-06-09 10.63 10.89 10.49 10.60 1145394
2021-06-10 10.60 10.84 10.51 10.55 626146
2021-06-11 10.76 10.89 10.54 10.57 338063
2021-06-14 10.67 10.77 10.50 10.52 193685
2021-06-15 10.55 10.60 10.43 10.45 98133
2021-06-16 10.41 10.45 10.26 10.43 164545
2021-06-17 10.44 10.46 10.27 10.31 182866
2021-06-18 10.24 10.32 10.24 10.29 112695
2021-06-21 10.34 10.35 10.14 10.16 195788
2021-06-22 10.16 10.16 10.00 10.10 554047
2021-06-23 10.11 10.13 10.08 10.11 124325
2021-06-24 10.16 10.31 10.16 10.30 700507
2021-06-25 10.26 10.44 10.26 10.39 348064
2021-06-28 10.54 10.80 10.45 10.49 551185
2021-06-29 10.49 10.58 10.31 10.55 285919
2021-06-30 10.80 10.80 10.35 10.69 440184
2021-07-01 10.64 10.71 10.61 10.70 249322
2021-07-02 10.70 10.73 10.46 10.48 147084
2021-07-06 10.53 10.65 10.33 10.53 356201
2021-07-07 10.60 10.65 10.39 10.44 274592
2021-07-08 10.44 10.52 10.35 10.42 341277
2021-07-09 10.38 10.51 10.36 10.50 325620
2021-07-12 10.53 10.59 10.42 10.46 173900
2021-07-13 10.46 10.46 10.28 10.31 118365
2021-07-14 10.40 10.40 10.04 10.13 339893
2021-07-15 10.16 10.35 10.10 10.11 276606
2021-07-16 10.11 10.25 10.09 10.12 214831
2021-07-19 10.20 10.20 9.94 9.95 701842
2021-07-20 9.99 10.04 9.93 9.95 728357
2021-07-21 9.95 9.97 9.90 9.92 626917
2021-07-22 9.93 9.97 9.90 9.96 709502
2021-07-23 9.98 9.98 9.92 9.95 240907
2021-07-26 9.94 10.03 9.93 9.95 243152
2021-07-27 9.95 9.98 9.92 9.93 199995
2021-07-28 9.95 9.96 9.91 9.93 301963
2021-07-29 9.91 10.00 9.91 9.91 282747
2021-07-30 9.91 9.96 9.91 9.92 139113
2021-08-02 9.93 9.98 9.91 9.93 197422
2021-08-03 9.95 9.96 9.92 9.94 142788
2021-08-04 9.97 9.98 9.92 9.96 185143
2021-08-05 9.94 9.98 9.93 9.98 372271
2021-08-06 9.99 10.00 9.93 9.94 283413
2021-08-09 9.99 10.01 9.98 10.00 540053
2021-08-10 9.98 10.01 9.97 10.00 201551
2021-08-11 10.05 10.05 9.99 10.00 400329
2021-08-12 10.00 10.05 9.95 10.01 1199820
2021-08-13 10.04 10.05 9.95 10.02 631416
2021-08-16 10.03 10.04 9.97 10.00 243730
2021-08-17 10.00 10.01 9.97 10.01 442914
2021-08-18 10.01 10.01 9.97 9.98 164352
2021-08-19 10.00 10.01 9.98 10.00 359466
2021-08-20 10.00 10.02 9.95 9.99 797327
2021-08-23 9.99 9.99 9.93 9.96 728063
2021-08-24 9.95 9.99 9.94 9.98 686447
2021-08-25 9.96 10.00 9.92 9.92 619325
2021-08-26 9.95 9.98 9.95 9.96 366841
2021-08-27 9.96 9.99 9.94 9.98 186315
2021-08-30 9.97 9.99 9.95 9.98 218609
2021-08-31 9.99 10.00 9.96 9.99 260704
2021-09-01 9.96 10.00 9.96 9.97 458993
2021-09-02 9.98 10.00 9.96 9.97 745387
2021-09-03 10.00 10.00 9.97 9.98 273536
2021-09-07 10.00 10.01 9.99 10.01 550983
2021-09-08 10.01 10.01 9.98 10.00 274553
2021-09-09 10.01 10.09 9.99 10.07 1582795
2021-09-10 10.07 10.09 10.00 10.00 368340
2021-09-13 10.04 10.08 10.00 10.02 617096
2021-09-14 10.03 10.04 9.99 10.00 394522
2021-09-15 10.01 10.05 9.99 10.01 1452078
2021-09-16 10.03 10.46 10.02 10.05 3042765
2021-09-17 10.08 10.14 10.00 10.06 2009602
2021-09-20 10.00 10.03 9.99 10.01 1738147
2021-09-21 10.02 10.10 10.00 10.05 1601411
2021-09-22 10.09 10.18 9.98 9.99 3418481
2021-09-23 10.08 10.08 9.98 10.01 4097172
2021-09-24 10.02 11.47 10.00 11.30 12876889
2021-09-27 11.45 12.95 11.44 11.94 9964472
2021-09-28 11.85 11.88 10.83 11.07 5386650
2021-09-29 11.64 11.64 10.66 10.93 3136866
2021-09-30 11.14 11.22 9.92 10.40 4857927
2021-10-01 10.60 10.60 8.33 9.20 6513331
2021-10-04 9.40 9.50 7.50 7.51 7298630
2021-10-05 7.71 8.08 7.51 7.73 3638662
2021-10-06 7.80 7.98 7.07 7.25 3871745
2021-10-07 7.39 7.86 7.10 7.63 2684110
2021-10-08 7.86 8.48 7.79 8.41 3956214
2021-10-11 8.77 9.40 8.39 8.44 3385679
2021-10-12 8.70 8.93 8.42 8.53 1668544
2021-10-13 8.62 9.25 8.61 9.24 2729137
2021-10-14 9.82 10.36 9.68 9.82 4455434
2021-10-15 10.31 10.50 9.90 10.05 4353544
2021-10-18 10.05 10.80 10.03 10.69 2826961
2021-10-19 11.14 11.87 10.73 10.91 5952938
2021-10-20 11.15 11.50 10.03 10.44 4248300
2021-10-21 10.27 10.85 10.08 10.18 1729646
2021-10-22 10.19 10.29 9.38 9.66 2485300
2021-10-25 9.60 10.87 9.51 10.28 7722671
2021-10-26 10.45 11.45 10.32 10.52 4744584
2021-10-27 10.45 12.85 10.45 12.28 7887107
2021-10-28 12.49 14.08 11.84 13.63 7731027
2021-10-29 14.26 16.03 13.85 15.04 12903145
2021-11-01 15.87 17.22 14.66 15.66 9342958
2021-11-02 15.96 16.10 14.21 15.00 4109154
2021-11-03 15.53 15.99 14.75 15.35 3012949
2021-11-04 15.87 16.88 15.77 16.43 4775577
2021-11-05 17.26 19.39 17.20 19.27 12845705
2021-11-08 21.45 21.64 19.60 21.35 10373304
2021-11-09 22.79 23.14 20.12 22.53 11675325
2021-11-10 20.45 21.89 17.02 18.23 12954702
2021-11-11 19.94 20.30 18.26 19.25 6232997
2021-11-12 19.45 20.20 18.44 20.15 4841107
2021-11-15 20.69 21.39 19.09 19.82 5145405
2021-11-16 19.67 26.89 19.62 26.38 24684669
2021-11-17 26.30 31.79 24.01 31.00 20327370
2021-11-18 33.74 35.90 27.03 27.96 22398445
2021-11-19 29.22 29.37 27.07 28.01 8276012
2021-11-22 27.11 27.78 22.32 23.18 12180103
2021-11-23 22.79 25.69 21.60 24.96 10641182
2021-11-24 24.01 27.00 23.51 25.96 6161946
2021-11-26 24.26 25.94 23.76 24.18 3736280
2021-11-29 25.00 25.05 22.41 24.08 5822437
2021-11-30 23.54 25.85 22.64 23.82 6891658
2021-12-01 24.19 24.50 20.05 20.75 6754524
2021-12-02 20.66 21.78 19.09 21.45 6549843
2021-12-03 21.12 21.35 18.50 18.78 6736846
2021-12-06 18.20 19.65 17.20 18.79 5532440
2021-12-07 19.50 21.97 19.50 21.53 6462856
2021-12-08 21.27 22.20 20.52 20.97 4611596
2021-12-09 21.41 22.32 18.51 18.61 6264317
2021-12-10 19.01 19.58 18.13 18.57 3626935
2021-12-13 18.57 19.23 16.61 16.67 5657318
2021-12-14 16.07 16.99 15.85 16.10 5066317
2021-12-15 16.00 18.10 15.53 17.84 6808974
2021-12-16 18.54 18.55 15.80 16.06 7132374
2021-12-17 15.92 17.72 15.57 16.77 11570259
2021-12-20 16.30 16.75 15.15 15.28 5446016
2021-12-21 15.83 16.25 15.23 16.18 3845766
2021-12-22 16.09 17.75 16.01 16.82 3889757
2021-12-23 16.85 18.30 16.80 17.86 3379884
2021-12-27 18.50 18.85 17.77 18.30 3522842
2021-12-28 18.45 18.48 16.78 17.07 3904773
2021-12-29 17.00 17.84 16.13 17.70 3245760
2021-12-30 17.40 18.15 17.06 17.73 2498787
2021-12-31 17.60 18.00 16.62 16.70 2184503
2022-01-03 17.07 17.68 16.60 17.47 2697318
2022-01-04 17.71 17.86 15.76 16.44 4880552
2022-01-05 16.26 16.44 15.31 15.38 3054049
2022-01-06 14.99 15.51 14.28 14.84 4681988
2022-01-07 14.93 15.03 14.11 14.37 3140795
2022-01-10 13.75 13.90 12.90 13.71 4965580
2022-01-11 13.68 14.79 13.67 14.69 2954765
2022-01-12 14.88 15.02 13.91 14.09 2333942
2022-01-13 14.00 14.26 12.92 12.98 3362291
2022-01-14 12.99 13.49 12.62 12.93 2596891
2022-01-18 12.43 12.82 12.08 12.20 2949253
2022-01-19 12.37 12.51 11.78 11.79 3348984
2022-01-20 11.86 12.67 11.65 11.72 3009548
2022-01-21 11.56 11.80 10.78 10.88 3816883
2022-01-24 10.30 10.91 9.50 10.89 6164444
2022-01-25 10.61 10.89 10.18 10.44 2847686
2022-01-26 11.14 11.61 10.44 10.71 4183370
2022-01-27 10.93 10.98 9.50 9.51 4071246
2022-01-28 9.67 10.15 9.16 10.09 3457388
2022-01-31 10.09 11.44 10.00 11.44 3802477
2022-02-01 11.42 12.21 11.12 12.20 2885069
2022-02-02 12.35 12.40 11.14 11.49 3767245
2022-02-03 10.99 11.71 10.90 11.39 2914030
2022-02-04 11.42 13.00 11.33 12.90 4387064
2022-02-07 13.09 13.60 12.57 13.19 2845200
2022-02-08 12.94 13.31 12.53 12.96 2744472
2022-02-09 13.12 14.27 12.80 14.27 2658979
2022-02-10 13.58 16.19 13.57 14.76 5497108
2022-02-11 15.15 17.23 14.86 16.82 7508442
2022-02-14 16.15 17.66 15.97 16.54 4931373
2022-02-15 16.81 17.12 15.60 16.58 4535069
2022-02-16 16.12 16.36 15.32 15.82 2547532
2022-02-17 15.44 16.03 14.85 15.48 3007736
2022-02-18 15.33 15.40 14.14 14.68 3160066
2022-02-22 14.08 15.45 14.01 14.53 2664315
2022-02-23 14.87 15.05 13.64 13.72 2404021
2022-02-24 12.91 15.60 12.91 15.60 3690514
2022-02-25 15.20 15.72 14.83 15.10 2505342
2022-02-28 15.28 16.57 15.21 15.98 2709377
2022-03-01 15.81 15.93 14.34 14.50 2457903
2022-03-02 14.72 15.04 14.34 14.66 2193592
2022-03-03 14.70 14.87 13.21 13.28 2759573
2022-03-04 13.50 13.70 12.18 12.39 3542867
2022-03-07 12.41 12.90 11.85 11.89 3152291
2022-03-08 11.90 12.23 11.52 11.77 2954021
2022-03-09 12.07 12.62 11.77 12.50 2301565
2022-03-10 12.30 12.87 11.83 12.75 1848439
2022-03-11 12.99 13.00 12.25 12.33 1498109
2022-03-14 12.09 12.37 11.22 11.41 2160767
2022-03-15 11.63 12.58 11.29 12.49 1845117
2022-03-16 12.51 13.18 12.37 13.07 2280333
2022-03-17 12.90 14.00 12.87 13.83 2409535
2022-03-18 13.68 14.36 13.61 14.36 2877796
2022-03-21 14.50 15.44 13.98 14.64 3419508
2022-03-22 14.56 15.29 14.56 14.81 2224023
2022-03-23 14.67 14.70 13.90 14.20 2126628
2022-03-24 14.28 14.40 13.68 13.95 2040843
2022-03-25 13.95 14.00 12.95 13.18 2366837
2022-03-28 13.25 13.57 12.71 13.14 2445590
2022-03-29 13.26 13.35 12.00 12.39 10204370
2022-03-30 12.40 13.26 12.12 12.37 6765308
2022-03-31 12.42 13.22 12.20 12.76 4205261
2022-04-01 12.84 13.07 12.40 13.00 2982450
2022-04-04 13.00 13.76 12.85 13.58 3028075
2022-04-05 13.41 13.47 12.40 12.53 3675232
2022-04-06 12.47 12.53 11.73 12.30 3262795
2022-04-07 12.34 12.75 12.12 12.44 1941620
2022-04-08 12.35 12.51 12.06 12.32 1376387
2022-04-11 11.85 11.86 10.78 10.79 6097851
2022-04-12 11.35 11.37 10.90 10.99 3297965
2022-04-13 11.02 11.68 10.83 11.37 3344989
2022-04-14 11.36 11.40 10.63 10.66 3464991
2022-04-18 10.82 10.91 10.25 10.60 4208947
2022-04-19 10.66 11.02 10.15 10.92 3792727
2022-04-20 10.92 10.96 9.79 9.80 17009100
2022-04-21 10.05 10.10 9.41 9.50 5955326
2022-04-22 9.71 9.71 8.81 9.18 6286916
2022-04-25 9.03 9.36 8.83 9.14 5347930
2022-04-26 9.15 9.20 8.10 8.10 7299988
2022-04-27 8.15 8.54 8.10 8.20 4767750
2022-04-28 8.39 8.41 7.77 8.31 5377462
2022-04-29 8.27 8.53 7.86 7.87 4241178
2022-05-02 7.88 8.11 7.63 7.86 6120202
2022-05-03 7.49 7.80 6.89 7.15 17095988
2022-05-04 6.71 7.51 6.47 7.50 13141857
2022-05-05 7.25 7.25 6.18 6.23 8710878
2022-05-06 6.20 6.30 5.66 5.92 7052616
2022-05-09 5.74 5.83 5.05 5.08 8236847
2022-05-10 5.29 5.33 4.78 4.88 7071821
2022-05-11 4.88 4.90 4.29 4.34 7444398
2022-05-12 4.24 5.02 4.16 4.76 7427958
2022-05-13 5.00 5.32 4.90 5.20 6825042
2022-05-16 5.29 5.34 4.82 4.86 6070002
2022-05-17 5.21 5.78 5.12 5.71 7037630
2022-05-18 5.63 6.34 5.39 5.45 8711868
2022-05-19 5.50 5.95 5.44 5.83 6715407
2022-05-20 5.92 6.00 5.31 5.63 5048387
2022-05-23 5.60 5.80 5.40 5.76 3717074
2022-05-24 5.62 5.73 5.28 5.39 3973240
2022-05-25 5.39 5.73 5.32 5.72 3486736
2022-05-26 5.53 6.07 5.51 5.76 5036531
2022-05-27 5.83 6.12 5.67 5.93 6495532
2022-05-31 6.04 6.12 5.48 5.75 7839657
2022-06-01 5.74 5.85 5.23 5.29 5081528
2022-06-02 5.29 5.84 5.24 5.80 4389408
2022-06-03 5.67 5.74 5.45 5.53 3319860
2022-06-06 5.74 5.98 5.59 5.64 5976712
2022-06-07 5.58 5.78 5.29 5.52 5055354
2022-06-08 5.53 6.04 5.52 5.84 5453825
2022-06-09 5.86 5.86 5.32 5.32 4096944
2022-06-10 5.18 5.35 4.90 4.91 5191078
2022-06-13 4.63 4.79 4.50 4.52 5082665
2022-06-14 4.63 4.70 4.39 4.61 3952008
2022-06-15 4.65 5.11 4.64 5.00 6368093
2022-06-16 4.74 4.93 4.60 4.76 5455988
2022-06-17 4.96 5.12 4.80 5.04 6562642
2022-06-21 5.18 5.47 5.12 5.14 5844025
2022-06-22 5.01 5.32 4.94 4.99 4739430
2022-06-23 5.02 5.13 4.84 5.12 3056734
2022-06-24 5.13 5.32 5.09 5.11 18820650
2022-06-27 5.21 5.28 4.81 4.83 3395466
2022-06-28 4.91 5.08 4.67 4.69 2884970
2022-06-29 4.70 4.70 4.42 4.46 3166215
2022-06-30 4.42 4.48 4.22 4.38 3177070
2022-07-01 4.38 4.49 4.30 4.39 2211453
2022-07-05 4.32 4.55 4.22 4.55 2323193
2022-07-06 4.52 4.65 4.46 4.61 2414038
2022-07-07 4.68 5.06 4.51 5.05 2772317
2022-07-08 4.89 5.12 4.82 5.07 2286270
2022-07-11 4.96 5.00 4.61 4.61 2198907
2022-07-12 4.64 4.78 4.46 4.47 2144905
2022-07-13 4.33 4.53 4.29 4.43 1950188
2022-07-14 4.43 4.48 4.31 4.39 1965466
2022-07-15 4.48 4.53 4.34 4.53 1910144
2022-07-18 4.63 4.77 4.56 4.59 2542068
2022-07-19 4.69 4.87 4.60 4.73 2264909
2022-07-20 4.77 5.22 4.76 5.12 3309156
2022-07-21 5.06 5.26 4.98 5.26 2389589
2022-07-22 5.21 5.23 4.79 4.88 2083003
2022-07-25 4.93 5.01 4.83 4.94 1535210
2022-07-26 4.89 4.91 4.67 4.72 2001011
2022-07-27 4.84 5.15 4.76 5.10 1607838
2022-07-28 5.09 5.29 5.01 5.29 2223090
2022-07-29 5.19 5.41 5.14 5.40 1921274
2022-08-01 5.41 5.44 5.19 5.25 2756158
2022-08-02 5.17 5.61 5.15 5.51 2105250
2022-08-03 5.61 5.93 5.58 5.90 3105201
2022-08-04 6.03 6.28 5.95 6.20 3978162
2022-08-05 6.18 6.44 6.06 6.42 4247848
2022-08-08 6.52 6.65 6.11 6.13 3667419
2022-08-09 6.01 6.03 5.61 5.72 3070399
2022-08-10 6.04 6.40 5.98 6.33 4736053
2022-08-11 6.46 6.56 6.06 6.07 2951989
2022-08-12 6.29 6.29 5.98 6.21 3073510
2022-08-15 6.24 6.50 6.19 6.36 3837680
2022-08-16 7.11 8.61 7.08 8.38 21325772
2022-08-17 8.04 8.23 7.61 7.86 6813586
2022-08-18 8.24 8.26 7.62 7.63 5666551
2022-08-19 7.25 7.34 6.59 6.62 5497240
2022-08-22 6.43 6.64 6.28 6.42 3411748
2022-08-23 6.50 6.72 6.40 6.43 2341153
2022-08-24 6.47 7.12 6.38 6.58 4483886
2022-08-25 6.74 6.87 6.54 6.84 2887891
2022-08-26 6.83 6.85 6.15 6.19 4455680
2022-08-29 6.00 6.37 6.00 6.19 2057605
2022-08-30 6.30 6.30 5.80 5.88 3319661
2022-08-31 6.01 6.05 5.77 5.94 2732225
2022-09-01 5.84 5.86 5.59 5.79 2442583
2022-09-02 5.90 5.90 5.60 5.70 2116566
2022-09-06 5.79 5.80 5.57 5.63 2140027
2022-09-07 5.58 5.66 5.15 5.30 4189960
2022-09-08 5.30 5.36 5.09 5.24 2949745
2022-09-09 5.29 5.49 5.24 5.39 3021357
2022-09-12 5.45 5.93 5.43 5.92 3295372
2022-09-13 5.57 5.75 5.48 5.59 2841407
2022-09-14 5.63 5.96 5.46 5.79 2474731
2022-09-15 5.68 5.98 5.59 5.76 2272824
2022-09-16 5.68 5.68 5.41 5.49 4046532
2022-09-19 5.41 5.51 5.23 5.39 1897209
2022-09-20 5.36 5.42 5.21 5.27 1587358
2022-09-21 5.33 5.52 5.18 5.20 1994192
2022-09-22 5.25 5.25 4.86 4.97 2814971
2022-09-23 4.82 4.90 4.65 4.77 2464126
2022-09-26 4.75 5.03 4.73 4.79 1960884
2022-09-27 4.98 5.05 4.77 4.84 1459871
2022-09-28 4.75 5.12 4.73 5.07 1598680
2022-09-29 4.92 4.99 4.66 4.78 1665891
2022-09-30 5.09 5.50 4.93 5.07 8108887
2022-10-03 5.18 5.31 4.97 5.26 2732074
2022-10-04 5.43 5.98 5.41 5.88 4339545
2022-10-05 5.61 5.79 5.49 5.71 2577573
2022-10-06 5.73 5.92 5.61 5.64 1822354
2022-10-07 5.45 5.53 5.25 5.28 2564319
2022-10-10 5.32 5.34 4.98 5.07 2163192
2022-10-11 5.01 5.06 4.52 4.89 2791889
2022-10-12 4.92 5.06 4.81 5.05 1882926
2022-10-13 4.78 5.20 4.68 5.18 2844452
2022-10-14 5.27 5.34 4.86 4.87 1725794
2022-10-17 5.05 5.26 5.04 5.14 1911636
2022-10-18 5.34 5.39 5.01 5.08 1966453
2022-10-19 5.02 5.08 4.90 5.01 1571542
2022-10-20 5.00 5.25 4.97 5.07 1771198
2022-10-21 5.07 5.15 4.96 5.13 1309774
2022-10-24 5.15 5.15 4.92 5.06 1746525
2022-10-25 5.11 5.48 5.10 5.40 2707233
2022-10-26 5.28 5.60 5.25 5.53 2851750
2022-10-27 5.59 5.74 5.40 5.47 2447536
2022-10-28 5.46 5.70 5.45 5.69 1878435
2022-10-31 5.65 5.94 5.65 5.89 2493970
2022-11-01 6.00 6.09 5.60 5.61 2143391
2022-11-02 5.63 5.71 5.33 5.33 1868294
2022-11-03 5.32 5.40 5.15 5.16 1658283
2022-11-04 5.35 5.37 5.02 5.16 2237728
2022-11-07 5.21 5.28 5.06 5.27 1461417
2022-11-08 5.30 5.31 4.93 4.96 3762099
2022-11-09 5.00 5.00 4.61 4.61 3297939
2022-11-10 5.06 5.56 5.06 5.56 4050761
2022-11-11 5.52 5.93 5.37 5.83 3027427
2022-11-14 5.78 6.08 5.64 5.99 3905078
2022-11-15 5.82 6.27 5.47 5.65 6816862
2022-11-16 5.60 5.63 5.20 5.25 2695799
2022-11-17 5.00 5.10 4.80 4.91 5582472
2022-11-18 5.07 5.07 4.83 4.92 3034545
2022-11-21 4.94 4.94 4.75 4.80 2345629
2022-11-22 4.87 4.89 4.74 4.85 1689318
2022-11-23 4.92 4.99 4.83 4.98 2242153
2022-11-25 4.95 5.01 4.91 4.91 756678
2022-11-28 4.88 5.02 4.85 4.94 2000087
2022-11-29 4.99 5.00 4.81 4.83 1631528
2022-11-30 4.91 5.16 4.79 5.16 3408561
2022-12-01 5.12 5.26 4.95 4.96 2318791
2022-12-02 4.85 4.98 4.75 4.94 2881701
2022-12-05 4.86 4.90 4.61 4.65 3261305
2022-12-06 4.68 4.71 4.33 4.35 3876835
2022-12-07 4.37 4.44 4.31 4.35 2317349
2022-12-08 4.45 4.69 4.35 4.62 2050843
2022-12-09 4.59 4.68 4.48 4.48 1617764
2022-12-12 4.43 4.49 4.38 4.47 2150339
2022-12-13 4.70 4.76 4.27 4.32 3858833
2022-12-14 4.37 4.51 4.17 4.23 3240571
2022-12-15 4.16 4.20 3.88 3.91 5466674
2022-12-16 3.96 3.97 3.78 3.86 4233004
2022-12-19 3.87 3.91 3.64 3.70 3165986
2022-12-20 3.70 3.81 3.63 3.71 2835699
2022-12-21 3.77 3.83 3.66 3.69 2052675
2022-12-22 3.62 3.64 3.36 3.37 5613301
2022-12-23 3.39 3.40 3.27 3.30 4519150
2022-12-27 3.28 3.30 3.05 3.10 4232526
2022-12-28 3.12 3.21 3.04 3.12 3397599
2022-12-29 3.18 3.68 3.13 3.54 4854413
2022-12-30 3.45 3.53 3.38 3.45 2348555
2023-01-03 3.57 3.72 3.41 3.46 2736599
2023-01-04 3.51 3.70 3.45 3.61 2001371
2023-01-05 3.55 3.69 3.52 3.64 1883488
2023-01-06 3.68 3.78 3.59 3.77 1728794
2023-01-09 3.89 4.01 3.79 3.81 3357765
2023-01-10 3.83 3.86 3.68 3.81 2284539
2023-01-11 3.91 3.99 3.78 3.86 2697810
2023-01-12 3.90 4.05 3.70 4.05 2986550
2023-01-13 3.97 4.42 3.95 4.41 4058432
2023-01-17 4.40 4.43 4.20 4.35 3102232
2023-01-18 4.40 4.55 4.20 4.20 2382907
2023-01-19 4.09 4.15 4.01 4.02 1799572
2023-01-20 4.24 4.44 4.14 4.34 3701080
2023-01-23 4.51 4.62 4.37 4.50 3859992
2023-01-24 4.46 4.73 4.37 4.44 1794776
2023-01-25 4.31 4.54 4.26 4.50 1582730
2023-01-26 4.63 4.68 4.31 4.54 3110206
2023-01-27 4.48 4.57 4.43 4.49 4102644
2023-01-30 4.47 4.59 4.40 4.46 2272851
2023-01-31 4.50 4.58 4.42 4.44 2490918
2023-02-01 4.45 4.79 4.40 4.76 4175127
2023-02-02 4.93 5.57 4.90 5.49 7545171
2023-02-03 5.26 5.72 5.22 5.50 4767473
2023-02-06 5.80 6.00 5.34 5.41 9931635
2023-02-07 5.44 5.44 4.95 5.15 5826551
2023-02-08 5.15 5.48 5.10 5.13 3321220
2023-02-09 5.21 5.22 4.67 4.69 4728603
2023-02-10 4.72 4.94 4.68 4.81 2746900
2023-02-13 4.87 4.91 4.68 4.89 2522008
2023-02-14 4.76 5.07 4.67 4.99 3955981
2023-02-15 5.00 5.65 5.00 5.65 5544942
2023-02-16 5.48 5.59 5.26 5.28 3491469
2023-02-17 5.17 5.20 4.80 4.88 3684472
2023-02-21 4.87 4.92 4.62 4.64 2904938
2023-02-22 4.68 4.78 4.55 4.76 2515159
2023-02-23 4.87 4.90 4.61 4.78 2380940
2023-02-24 4.60 4.70 4.51 4.57 2326853
2023-02-27 4.60 4.67 4.58 4.63 1413194
2023-02-28 4.65 4.82 4.60 4.74 1745296
2023-03-01 4.76 4.77 4.56 4.62 1926985
2023-03-02 4.54 4.77 4.46 4.76 2181653
2023-03-03 4.80 5.05 4.79 5.03 2405759
2023-03-06 5.07 5.21 4.90 4.93 2333712
2023-03-07 4.96 5.13 4.82 4.94 2225456
2023-03-08 4.97 5.15 4.86 5.06 2135807
2023-03-09 5.05 5.19 4.77 4.83 3300133
2023-03-10 4.83 4.84 4.49 4.56 3782810
2023-03-13 4.47 4.79 4.38 4.71 3784414
2023-03-14 4.77 4.93 4.73 4.79 2361426
2023-03-15 4.64 4.80 4.63 4.77 2366105
2023-03-16 4.77 4.88 4.68 4.80 1841694
2023-03-17 4.82 4.89 4.64 4.73 2666111
2023-03-20 4.72 4.76 4.61 4.61 2310042
2023-03-21 4.65 4.94 4.63 4.87 5128051
2023-03-22 4.88 4.98 4.65 4.65 2518188
2023-03-23 4.72 5.08 4.71 4.84 3364727
2023-03-24 4.84 4.96 4.75 4.88 2343160
2023-03-27 4.94 5.24 4.84 5.12 3741574
2023-03-28 5.12 5.13 4.65 4.70 4003717
2023-03-29 4.82 5.14 4.80 5.13 3382831
2023-03-30 5.20 5.35 5.04 5.08 4318464
2023-03-31 5.35 6.77 5.25 6.15 33616027
2023-04-03 6.27 6.54 5.91 6.15 10188073
2023-04-04 6.31 7.18 6.30 7.07 18441870
2023-04-05 7.21 7.21 6.41 6.66 12436281
2023-04-06 6.30 6.96 6.21 6.81 6841115
2023-04-10 6.84 7.00 6.64 6.85 5715385
2023-04-11 6.92 7.35 6.68 6.78 7214963
2023-04-12 7.04 7.06 6.51 6.59 4389049
2023-04-13 6.67 6.94 6.61 6.82 3771703
2023-04-14 6.71 6.96 6.53 6.71 3389308
2023-04-17 6.68 6.87 6.42 6.55 3321667
2023-04-18 6.59 6.61 6.27 6.40 3666535
2023-04-19 6.21 6.37 6.16 6.28 2708376
2023-04-20 6.07 6.24 6.00 6.10 3137051
2023-04-21 6.10 6.27 6.00 6.25 2363024
2023-04-24 6.28 6.34 5.82 5.84 4710023
2023-04-25 5.71 5.74 5.44 5.51 3922357
2023-04-26 5.52 5.60 5.37 5.40 3079313
2023-04-27 5.50 5.66 5.45 5.55 2497861
2023-04-28 5.60 5.60 5.41 5.51 2645328
2023-05-01 5.53 5.66 5.45 5.49 3298439
2023-05-02 5.45 5.59 5.30 5.31 2767372
2023-05-03 5.34 5.53 5.29 5.41 2418509
2023-05-04 5.45 5.60 5.38 5.57 2591466
2023-05-05 5.74 5.96 5.70 5.90 4138349
2023-05-08 6.13 6.24 6.00 6.15 4032566
2023-05-09 6.12 6.46 6.07 6.38 3731943
2023-05-10 6.54 6.97 6.43 6.95 5292635
2023-05-11 6.84 7.12 6.65 7.02 9256522
2023-05-12 6.39 6.66 6.00 6.35 9156548
2023-05-15 6.34 7.46 6.33 7.34 7741744
2023-05-16 7.04 8.06 7.02 7.99 12604317
2023-05-17 7.99 9.15 7.91 8.96 13777041
2023-05-18 8.98 9.45 8.53 9.09 14432007
2023-05-19 9.14 9.32 8.77 8.88 7209879
2023-05-22 9.01 11.32 8.89 10.86 26211097
2023-05-23 10.93 11.65 10.66 10.83 17921025
2023-05-24 9.68 10.36 9.15 10.24 15813853
2023-05-25 10.51 10.63 9.23 9.35 16432897
2023-05-26 9.48 10.22 9.45 10.00 10900923
2023-05-30 10.20 11.10 9.86 10.99 15712410
2023-05-31 10.53 11.07 10.31 10.79 11492036
2023-06-01 10.57 11.34 10.40 10.72 13483072
2023-06-02 10.63 10.70 9.06 9.22 16664523
2023-06-05 9.46 9.90 8.90 9.22 7733383
2023-06-06 9.55 10.05 9.30 9.81 8085418
2023-06-07 9.93 10.48 9.41 9.45 9282549
2023-06-08 9.64 10.87 9.45 10.65 12100056
2023-06-09 10.45 11.31 10.33 10.55 10992737
2023-06-12 10.65 11.22 10.25 10.54 8760211
2023-06-13 10.85 10.85 9.94 10.63 10530357
2023-06-14 10.52 11.56 9.72 9.94 19989280
2023-06-15 9.93 10.05 9.73 9.94 5935185
2023-06-16 10.12 10.17 9.62 9.70 5951336
2023-06-20 9.65 9.71 9.12 9.31 6761171
2023-06-21 9.15 9.38 8.83 9.22 7077978
2023-06-22 9.01 9.54 8.98 9.43 7220222
2023-06-23 10.06 10.67 9.20 9.37 22404090
2023-06-26 9.76 10.78 9.52 10.33 17817689
2023-06-27 10.46 10.88 10.26 10.81 8606689
2023-06-28 10.67 13.56 10.66 13.35 34141664
2023-06-29 13.20 14.07 12.86 13.53 17017590
2023-06-30 13.82 14.80 13.42 13.53 17052269
2023-07-03 13.79 14.30 13.32 13.50 6078634
2023-07-05 13.49 15.07 13.34 14.12 13877215
2023-07-06 13.86 13.89 12.69 13.29 10300282
2023-07-07 13.72 14.13 13.22 13.28 8341607
2023-07-10 13.50 14.15 12.93 14.03 9416803
2023-07-11 14.07 14.55 13.51 13.86 10789056
2023-07-12 14.17 14.83 13.61 14.72 12558721
2023-07-13 14.60 14.88 14.01 14.46 10442010
2023-07-14 14.62 15.36 13.41 13.55 13972981
2023-07-17 13.76 14.94 13.47 14.90 10548630
2023-07-18 14.80 15.85 14.78 15.71 13845672
2023-07-19 16.02 16.30 14.89 15.52 12203058
2023-07-20 15.38 16.08 14.77 14.92 7778363
2023-07-21 15.33 15.48 14.20 14.42 7127976
2023-07-24 14.58 14.80 14.15 14.39 4571088
2023-07-25 14.57 15.87 14.47 15.22 9280049
2023-07-26 15.43 16.38 14.93 16.19 10018206
2023-07-27 16.61 17.05 15.27 15.53 11511094
2023-07-28 15.86 18.01 15.77 17.93 14818562
2023-07-31 18.82 19.33 18.06 19.25 13950882
2023-08-01 18.48 20.14 18.43 19.86 15712003
2023-08-02 19.13 19.47 17.30 18.33 13988184
2023-08-03 18.00 19.02 17.85 18.29 7803963
2023-08-04 18.35 18.61 17.16 17.39 10845198
2023-08-07 17.41 17.41 15.00 15.58 15512328
2023-08-08 14.85 15.50 14.75 15.33 8051683
2023-08-09 15.84 15.84 14.10 14.49 12370385
2023-08-10 14.85 15.28 14.15 14.19 12999605
2023-08-11 14.94 17.74 14.91 15.71 51478069
2023-08-14 16.55 16.64 14.66 14.88 16876616
2023-08-15 14.73 16.78 14.53 15.56 25775804
2023-08-16 15.18 15.50 13.61 13.69 16770797
2023-08-17 14.02 14.02 13.00 13.01 11812161
2023-08-18 12.37 13.66 12.19 13.42 11928615
2023-08-21 13.72 14.48 13.36 14.42 9703492
2023-08-22 14.90 15.07 14.17 14.92 9453986
2023-08-23 14.79 16.27 14.64 16.10 10681141
2023-08-24 16.38 16.42 14.18 14.62 11746805
2023-08-25 14.66 15.34 14.19 14.67 10050640
2023-08-28 14.86 15.43 14.32 15.27 8170348
2023-08-29 15.14 16.60 14.95 16.50 13203494
2023-08-30 16.32 17.43 16.11 17.12 11589156
2023-08-31 17.12 17.53 16.56 17.19 7681982
2023-09-01 17.34 17.62 16.53 17.51 7835784
2023-09-05 17.28 19.07 17.27 18.97 12119131
2023-09-06 18.84 20.05 18.63 19.58 13193818
2023-09-07 18.52 18.52 16.60 17.49 16134629
2023-09-08 17.60 19.35 17.59 19.34 13094247
2023-09-11 19.20 19.77 18.76 19.68 11040863
2023-09-12 19.21 21.60 19.12 19.31 21368943
2023-09-13 19.37 19.96 18.57 18.69 13052493
2023-09-14 18.77 19.29 17.77 18.03 11911056
2023-09-15 17.97 18.07 16.75 17.08 13729859
2023-09-18 17.03 17.68 16.08 16.16 10491991
2023-09-19 16.35 16.60 15.72 15.78 9755830
2023-09-20 15.95 16.44 14.78 14.80 14212643
2023-09-21 14.40 14.65 13.51 13.53 15438643
2023-09-22 14.08 14.36 13.18 13.28 11661344
2023-09-25 13.21 13.65 12.96 13.41 8908493
2023-09-26 13.24 13.69 12.98 13.10 8431098
2023-09-27 13.33 14.52 13.25 14.24 15092385
2023-09-28 14.45 15.62 13.93 15.39 15513850
2023-09-29 15.49 15.88 14.59 14.88 13846228
2023-10-02 14.93 15.15 14.47 14.81 7661504
2023-10-03 14.47 14.63 13.70 13.92 8441426
2023-10-04 13.86 14.88 13.83 14.77 8775480
2023-10-05 14.50 14.87 14.17 14.69 6183592
2023-10-06 14.39 15.35 14.17 15.29 8894965
2023-10-09 14.42 15.13 14.33 14.64 8915891
2023-10-10 14.74 16.38 14.71 16.00 16382174
2023-10-11 16.19 16.60 15.32 15.69 9986672
2023-10-12 15.78 16.23 14.97 15.21 9742887
2023-10-13 15.01 15.23 14.19 14.29 8371921
2023-10-16 14.20 14.77 14.02 14.41 6725431
2023-10-17 14.12 14.71 13.81 14.38 6852651
2023-10-18 14.18 14.53 13.51 13.69 7830915
2023-10-19 13.79 14.07 13.33 13.47 7664930
2023-10-20 13.29 13.52 12.52 12.59 9586865
2023-10-23 12.34 12.88 11.83 12.64 11506304
2023-10-24 11.13 11.83 10.91 11.01 18483495
2023-10-25 11.15 11.21 10.27 10.40 12868734
2023-10-26 10.29 10.45 9.85 9.92 12436498
2023-10-27 10.20 10.39 10.06 10.14 7936523
2023-10-30 10.40 10.43 9.35 9.50 12284672
2023-10-31 9.46 9.72 9.23 9.64 7301687
2023-11-01 9.73 10.29 9.60 10.22 9031454
2023-11-02 10.92 11.34 10.75 11.14 11768983
2023-11-03 11.24 12.09 11.24 11.58 9590592
2023-11-06 11.81 11.92 10.97 11.21 10032050
2023-11-07 11.19 11.61 11.03 11.47 7873239
2023-11-08 11.56 11.57 11.11 11.41 7449383
2023-11-09 11.18 12.58 10.91 11.23 16070335
2023-11-10 11.27 11.27 10.15 10.66 11940458
2023-11-13 10.59 11.74 10.53 11.55 12006033
2023-11-14 11.87 12.74 11.66 12.69 10069520
2023-11-15 12.81 13.58 12.28 12.99 12077311
2023-11-16 12.79 12.79 12.06 12.20 7567873
2023-11-17 12.44 12.85 12.27 12.70 7101709
2023-11-20 12.86 13.29 12.75 12.85 5988313
2023-11-21 12.57 12.59 12.17 12.29 5387269
2023-11-22 12.53 13.38 12.22 12.42 7320398
2023-11-24 12.46 12.50 12.08 12.36 3057836
2023-11-27 12.19 12.60 12.03 12.10 5517499
2023-11-28 12.04 12.27 11.69 12.21 6430672
2023-11-29 12.62 13.24 12.38 12.48 8847670
2023-11-30 12.73 12.83 12.17 12.23 6469361
2023-12-01 12.21 13.66 11.92 13.61 9840653
2023-12-04 13.32 14.09 13.30 13.76 9841454
2023-12-05 13.55 13.60 12.88 13.01 6930494
2023-12-06 13.46 14.00 12.94 12.97 8686407
2023-12-07 13.05 13.21 12.65 13.20 6021298
2023-12-08 13.06 13.79 12.98 13.69 8181388
2023-12-11 13.17 13.40 12.67 13.05 10633976
2023-12-12 13.03 13.24 12.65 12.76 7545507
2023-12-13 12.75 13.43 12.27 13.43 11648936
2023-12-14 13.64 14.90 13.62 14.76 15617185
2023-12-15 14.63 15.50 14.59 14.93 12601521
2023-12-18 14.60 15.03 14.41 14.57 6809445
2023-12-19 14.68 15.23 14.23 14.32 7388685
2023-12-20 14.18 14.61 13.33 13.39 8701214
2023-12-21 13.83 14.00 13.52 13.79 4937341
2023-12-22 13.91 14.15 13.53 13.64 4895885
2023-12-26 13.67 13.74 13.00 13.52 8866839
2023-12-27 13.64 13.91 13.17 13.21 7445210
2023-12-28 13.15 13.40 13.02 13.23 5065110
2023-12-29 13.17 13.18 12.33 12.39 8605308
2024-01-02 12.35 12.59 12.10 12.16 5951056
2024-01-03 11.81 12.09 11.77 11.93 6225723
2024-01-04 12.06 12.61 11.85 12.28 7264447
2024-01-05 12.09 12.38 11.95 12.00 6103555
2024-01-08 12.12 12.73 12.03 12.64 6044317
2024-01-09 12.42 12.64 12.17 12.45 4920947
2024-01-10 12.46 12.49 11.61 12.09 7384831
2024-01-11 12.07 12.27 11.36 11.56 7131271
2024-01-12 11.74 11.97 11.37 11.40 4476916
2024-01-16 11.20 11.27 10.87 10.97 5654503
2024-01-17 10.70 10.89 10.46 10.85 4866353
2024-01-18 11.39 11.40 10.47 10.72 6329262
2024-01-19 10.84 10.86 10.32 10.85 5365696
2024-01-22 11.18 11.87 11.15 11.72 7254920
2024-01-23 12.10 12.12 11.54 11.75 5291401
2024-01-24 12.05 12.10 11.06 11.07 5092367
2024-01-25 11.45 11.99 11.16 11.28 7254597
2024-01-26 11.38 11.57 10.96 11.01 4796061
2024-01-29 10.89 11.22 10.75 11.21 4820083
2024-01-30 11.06 11.12 10.55 10.69 5563726
2024-01-31 10.62 10.94 10.27 10.27 7529454
2024-02-01 10.47 10.48 9.94 10.24 7506034
2024-02-02 10.02 10.34 9.89 10.27 5139738
2024-02-05 10.12 10.16 9.60 9.87 5647793
2024-02-06 9.90 10.46 9.79 10.44 5674097
2024-02-07 10.37 10.50 10.16 10.41 4608736
2024-02-08 10.45 10.99 10.38 10.90 5687713
2024-02-09 11.23 11.25 10.76 11.16 5637256
2024-02-12 11.13 12.03 11.06 11.62 7744256
2024-02-13 10.73 10.90 10.45 10.54 7615518
2024-02-14 10.94 10.98 10.50 10.93 5604434
2024-02-15 11.17 11.28 10.77 11.01 5129275
2024-02-16 11.26 11.26 10.70 10.82 5774466
2024-02-20 10.87 11.01 10.35 10.62 5079747
2024-02-21 10.42 10.71 10.35 10.63 4109474
2024-02-22 10.91 11.17 10.76 10.99 5899635
2024-02-23 11.11 11.12 10.53 10.65 4680166
2024-02-26 10.82 11.30 10.77 11.24 6379250
2024-02-27 11.43 11.68 11.24 11.57 7446969
2024-02-28 11.30 11.63 11.16 11.26 12725134
2024-02-29 11.71 11.72 10.20 10.36 26317478
2024-03-01 10.31 10.86 10.17 10.66 10199115
2024-03-04 10.49 10.66 9.85 10.09 10708557
2024-03-05 9.93 10.00 9.15 9.37 13959069
2024-03-06 9.89 10.16 9.31 9.92 9924269
2024-03-07 10.40 11.32 10.18 10.90 12969466
2024-03-08 11.16 12.32 10.80 10.81 17133609
2024-03-11 10.77 10.77 9.70 9.79 11908270
2024-03-12 10.01 10.25 9.61 9.87 8330320
2024-03-13 9.77 10.07 9.60 9.63 7587962
2024-03-14 9.68 9.70 9.11 9.20 7697091
2024-03-15 9.16 9.38 9.07 9.31 6442915
2024-03-18 9.39 9.68 9.07 9.54 5450571
2024-03-19 9.21 9.48 9.06 9.24 6808870
2024-03-20 9.17 9.59 9.09 9.58 5210935
2024-03-21 9.74 9.79 9.33 9.42 4876244
2024-03-22 9.38 9.55 9.26 9.39 3168808
2024-03-25 9.35 9.70 9.33 9.55 3969775
2024-03-26 9.62 9.69 9.10 9.11 5806284
2024-03-27 9.23 9.56 9.15 9.55 4185911
2024-03-28 9.49 10.01 9.41 9.99 5696592
2024-04-01 9.98 10.09 9.66 9.99 4462335
2024-04-02 9.63 9.73 9.26 9.36 5192315
2024-04-03 9.32 9.54 9.28 9.32 4364123
2024-04-04 9.47 9.72 9.09 9.12 5101997
2024-04-05 9.22 9.37 9.03 9.21 4363082
2024-04-08 9.27 9.36 8.32 8.37 12103359
2024-04-09 8.28 8.61 8.17 8.40 5156771
2024-04-10 8.00 8.25 7.94 8.00 6775318
2024-04-11 8.02 8.38 7.96 8.24 4254490
2024-04-12 8.08 8.22 7.93 8.03 3625928
2024-04-15 8.01 8.02 7.45 7.53 6593584
2024-04-16 7.32 7.72 7.26 7.52 5415169
2024-04-17 7.55 7.79 7.27 7.28 4038997
2024-04-18 7.28 7.59 7.14 7.37 4138663
2024-04-19 7.21 7.34 6.98 7.09 4877776
2024-04-22 7.18 7.62 7.12 7.49 6174898
2024-04-23 7.55 8.21 7.53 7.97 6747556
2024-04-24 8.16 8.37 8.01 8.20 5987292
2024-04-25 7.89 8.23 7.84 8.18 3453513
2024-04-26 8.22 8.97 8.16 8.97 6782534
2024-04-29 8.96 9.15 8.82 8.92 5907834
2024-04-30 8.73 8.80 8.52 8.55 3785158
2024-05-01 8.49 9.22 8.45 8.75 3707166
2024-05-02 9.09 9.14 8.66 9.00 4342696
2024-05-03 9.25 9.31 8.91 8.94 3924288
2024-05-06 9.17 9.33 9.14 9.28 7959645
2024-05-07 9.16 9.19 8.62 8.63 6884411
2024-05-08 8.60 8.80 8.48 8.78 4531480
2024-05-09 9.05 9.47 8.63 9.20 6360680
2024-05-10 9.21 9.31 8.61 8.71 3888579
2024-05-13 8.79 9.24 8.67 8.77 4937571
2024-05-14 8.96 9.42 8.96 9.22 6765406
2024-05-15 9.46 9.56 8.88 9.00 4588643
2024-05-16 8.97 9.02 8.70 8.71 3187027
2024-05-17 8.81 8.91 8.65 8.78 2834693
2024-05-20 8.81 9.01 8.72 8.88 3894845
2024-05-21 8.84 8.86 8.36 8.48 4746953
2024-05-22 8.49 8.86 8.46 8.60 3189599
2024-05-23 8.69 8.74 8.27 8.32 3948439
2024-05-24 8.44 8.56 8.37 8.43 2592451
2024-05-28 8.42 8.48 8.18 8.28 3529860
2024-05-29 8.10 8.22 8.04 8.14 3103241
2024-05-30 8.25 8.47 8.17 8.40 3285151
2024-05-31 8.51 8.62 8.09 8.15 3052929
2024-06-03 8.29 8.32 7.77 7.78 4488814
2024-06-04 7.78 7.91 7.67 7.71 3447983
2024-06-05 7.88 7.97 7.70 7.93 3083075
2024-06-06 7.86 7.87 7.70 7.83 2526360
2024-06-07 7.71 8.12 7.67 7.86 3649259
2024-06-10 7.80 8.31 7.74 8.22 3636863
2024-06-11 8.08 8.13 7.81 7.87 3125407
2024-06-12 8.16 8.37 7.93 7.95 4556301
2024-06-13 8.00 8.13 7.59 7.71 4324471
2024-06-14 7.59 7.77 7.56 7.70 2994123
2024-06-17 7.61 7.64 7.30 7.56 5442826
2024-06-18 7.33 7.41 7.18 7.21 4767558
2024-06-20 7.10 7.12 6.77 6.80 7647993
2024-06-21 6.74 6.81 6.33 6.76 8544431
2024-06-24 6.84 7.09 6.66 6.76 4598547
2024-06-25 6.83 6.84 6.58 6.59 3581612
2024-06-26 6.63 6.77 6.53 6.73 4537374
2024-06-27 6.80 7.15 6.66 7.10 4772312
2024-06-28 7.18 7.19 6.84 7.03 13443640
2024-07-01 7.07 7.12 6.79 6.84 3906082
2024-07-02 6.84 7.18 6.84 7.14 3466678
2024-07-03 7.14 7.32 7.07 7.17 2206106
2024-07-05 7.20 7.61 7.09 7.41 4367993
2024-07-08 7.52 7.80 7.50 7.67 5026532
2024-07-09 7.69 7.95 7.45 7.93 4151564
2024-07-10 7.93 8.46 7.76 8.45 6353785
2024-07-11 8.41 8.77 7.78 8.02 9838368
2024-07-12 8.17 8.45 8.00 8.45 5800924
2024-07-15 8.53 9.04 8.46 8.95 6298280
2024-07-16 9.00 9.05 8.63 9.03 5359697
2024-07-17 8.68 8.91 8.36 8.56 4774445
2024-07-18 8.63 8.84 8.08 8.21 4660946
2024-07-19 8.07 8.07 7.37 7.43 6323758
2024-07-22 7.68 8.08 7.55 8.08 4471299
2024-07-23 7.97 8.38 7.91 8.30 3943224
2024-07-24 8.14 8.36 7.62 7.62 4827458
2024-07-25 7.57 8.16 7.48 7.93 4338934
2024-07-26 8.12 8.27 7.82 8.21 4307768
2024-07-29 8.34 8.44 7.80 7.89 3420308
2024-07-30 7.94 8.00 7.61 7.80 3040949
2024-07-31 7.98 8.47 7.92 8.15 4221351
2024-08-01 8.03 8.10 7.38 7.52 4867140
2024-08-02 7.01 7.27 6.95 7.08 5137442
2024-08-05 6.27 6.93 6.22 6.57 7189399
2024-08-06 6.84 7.35 6.59 7.21 6742061
2024-08-07 7.34 7.37 6.78 6.80 6279093
2024-08-08 7.24 7.28 6.90 7.11 6603584
2024-08-09 7.20 7.52 6.94 7.12 4208093
2024-08-12 7.13 7.21 6.68 6.72 4990205
2024-08-13 6.85 7.32 6.78 7.28 4266428
2024-08-14 7.38 7.44 7.06 7.31 3273793
2024-08-15 7.43 7.66 7.39 7.42 3579554
2024-08-16 7.36 7.53 7.24 7.28 2604206
2024-08-19 7.32 7.33 7.13 7.29 2608108
2024-08-20 7.27 7.37 7.08 7.21 2536515
2024-08-21 7.30 7.79 7.25 7.77 4247336
2024-08-22 7.70 7.75 7.30 7.31 3946823
2024-08-23 7.37 7.68 7.35 7.38 4239944
2024-08-26 7.50 7.65 7.39 7.51 3604534
2024-08-27 7.41 7.47 7.10 7.28 3729073
2024-08-28 7.26 7.35 6.91 7.01 3713909
2024-08-29 7.23 7.54 7.18 7.32 3114642
2024-08-30 7.44 7.54 7.33 7.42 2892183
2024-09-03 7.30 7.37 6.94 6.96 4483815
2024-09-04 6.89 7.14 6.78 7.01 3324553
2024-09-05 7.03 7.24 6.98 7.04 2062278
2024-09-06 7.06 7.11 6.71 6.80 3789962
2024-09-09 6.95 7.00 6.55 6.62 4046600
2024-09-10 6.70 6.97 6.54 6.90 3811277
2024-09-11 6.87 7.31 6.80 7.23 4276176
2024-09-12 7.21 7.43 7.09 7.38 4553780
2024-09-13 7.40 7.83 7.40 7.76 4402180
2024-09-16 7.70 7.86 7.40 7.82 4029813
2024-09-17 7.92 8.25 7.87 8.12 4870499
2024-09-18 8.08 8.27 7.76 7.83 5114889
2024-09-19 8.13 8.18 7.64 7.72 4509104
2024-09-20 7.79 8.25 7.74 8.22 6914783
2024-09-23 8.23 8.52 7.98 8.01 5432449
2024-09-24 8.08 8.27 7.78 8.12 4222787
2024-09-25 8.08 8.09 7.50 7.59 5402002
2024-09-26 7.79 8.09 7.59 8.06 4472724
2024-09-27 8.90 10.00 8.58 9.71 45245543
2024-09-30 9.76 10.11 8.58 8.74 20012668
2024-10-01 8.89 8.97 8.04 8.17 12275544
2024-10-02 8.09 9.30 7.99 9.20 13016516
2024-10-03 9.02 9.36 8.79 9.25 8820104
2024-10-04 9.40 9.50 9.14 9.31 7502220
2024-10-07 9.49 9.61 8.86 9.07 8757025
2024-10-08 9.02 9.67 8.97 9.55 8994954
2024-10-09 9.59 9.74 9.27 9.54 6781825
2024-10-10 9.31 9.84 9.10 9.81 9533267
2024-10-11 9.66 10.72 9.62 10.66 11705857
2024-10-14 10.70 11.00 10.33 10.84 10807585
2024-10-15 10.71 11.31 10.36 10.49 12716384
2024-10-16 10.74 12.35 10.70 12.30 17236182
2024-10-17 11.79 12.67 11.62 12.50 13790383
2024-10-18 12.56 13.80 12.56 13.30 21236764
2024-10-21 13.22 15.23 12.99 14.76 29875008
2024-10-22 14.89 15.29 13.89 15.01 21299214
2024-10-23 14.62 16.13 14.07 14.74 29995850
2024-10-24 15.29 16.14 14.58 15.71 22086507
2024-10-25 15.80 17.05 15.71 16.96 25259611
2024-10-28 17.52 18.20 16.55 17.81 31529528
2024-10-29 17.50 17.80 15.73 16.74 32312941
2024-10-30 15.76 17.55 15.76 16.87 23685238
2024-10-31 16.71 16.98 14.76 15.03 22506862
2024-11-01 15.27 15.51 14.54 14.85 15846997
2024-11-04 14.90 15.11 14.15 14.37 12424224
2024-11-05 14.79 15.55 14.63 15.35 12942821
2024-11-06 16.73 16.83 15.85 16.45 20834503
2024-11-07 16.43 22.62 16.29 22.11 70733418
2024-11-08 21.69 25.68 21.31 24.79 64845208
2024-11-11 24.39 24.49 21.30 23.52 35693714
2024-11-12 22.00 25.44 22.00 23.01 28019188
2024-11-13 23.88 27.65 23.67 26.76 41306135
2024-11-14 27.90 28.05 24.87 26.16 35122524
2024-11-15 26.29 29.48 25.03 29.14 37575992
2024-11-18 28.15 28.47 22.27 25.23 54255335
2024-11-19 25.20 28.30 24.87 27.89 30086631
2024-11-20 27.91 30.50 27.43 28.86 28874806
2024-11-21 28.80 33.80 28.48 32.78 43881811
2024-11-22 32.49 33.07 30.30 31.80 28146347
2024-11-25 33.93 35.24 30.46 30.88 31379342
2024-11-26 30.50 32.86 29.70 30.65 22521844
2024-11-27 31.10 32.37 28.32 32.21 24277856
2024-11-29 32.21 37.28 31.96 36.50 23227410
2024-12-02 36.54 37.00 31.77 32.06 28440402
2024-12-03 31.80 33.68 30.82 32.79 20329143
2024-12-04 32.68 34.95 31.17 33.42 17219606
2024-12-05 33.95 37.64 32.65 35.95 28953963
2024-12-06 36.31 38.45 34.90 37.97 19783603
2024-12-09 38.00 38.25 34.16 34.24 22414871
2024-12-10 33.00 36.75 32.63 32.97 25017823
2024-12-11 32.99 32.99 28.04 29.83 36443854
2024-12-12 29.36 32.78 28.94 29.99 21879548
2024-12-13 30.23 34.04 29.52 33.83 24677315
2024-12-16 32.47 42.81 32.39 41.81 42539376
2024-12-17 41.64 43.94 39.25 43.84 31560487
2024-12-18 41.65 44.99 37.00 37.50 37488619
2024-12-19 40.71 42.40 36.54 37.76 27705823
2024-12-20 36.96 47.41 36.70 44.42 47711374
2024-12-23 45.33 45.50 41.30 41.32 27057204
2024-12-24 41.99 45.40 39.84 44.58 18418371
2024-12-26 44.50 48.56 42.56 48.24 24821271
2024-12-27 46.87 48.25 44.50 45.48 22491380
2024-12-30 44.60 45.79 41.51 44.29 17610859
2024-12-31 44.52 45.14 40.90 41.77 15311420
2025-01-02 41.28 43.79 38.46 43.10 22986249
2025-01-03 43.10 47.91 43.00 47.77 28235532
2025-01-06 48.30 51.66 47.13 51.07 23299872
2025-01-07 51.28 54.74 48.73 49.59 27090333
2025-01-08 38.75 39.00 25.92 30.25 128343761
2025-01-10 31.99 33.98 28.51 32.33 69769769
2025-01-13 29.55 32.83 27.16 27.86 52751688
2025-01-14 28.20 30.20 26.63 29.51 43673198
2025-01-15 32.78 40.50 32.41 39.39 74872063
2025-01-16 36.86 42.00 36.13 41.55 46324605
2025-01-17 40.03 42.35 38.77 38.89 30697677
2025-01-21 39.19 45.56 38.80 45.31 35231944
2025-01-22 45.24 45.35 40.94 42.04 26440169
2025-01-23 41.44 43.94 40.33 41.35 17140798
2025-01-24 41.69 44.23 40.51 40.76 19665918
2025-01-27 38.02 42.12 37.00 38.54 21461095
2025-01-28 40.01 40.36 35.75 38.86 15725215
2025-01-29 39.26 40.60 38.39 39.54 13098561
2025-01-30 40.45 41.68 38.23 38.81 12505504
2025-01-31 38.96 42.98 38.80 39.49 20079013
2025-02-03 37.40 42.38 37.21 41.47 16578793
2025-02-04 41.89 44.59 41.43 41.86 16434497
2025-02-05 42.27 43.59 39.65 42.32 13473038
2025-02-06 42.67 44.34 40.65 41.27 10405922
2025-02-07 41.66 43.97 40.05 40.57 15951675
2025-02-10 39.49 42.85 39.18 41.07 13666919
2025-02-11 41.80 42.49 37.55 37.70 15568751
2025-02-12 38.00 39.33 37.51 38.00 11894502
2025-02-13 38.58 38.85 36.52 38.65 14220234
2025-02-14 38.40 38.58 37.04 37.46 8178180
2025-02-18 36.00 36.32 32.82 33.94 20116089
2025-02-19 33.33 35.93 32.34 34.14 20531238
2025-02-20 35.64 35.71 32.84 33.75 13058740
2025-02-21 34.81 35.50 31.36 31.74 15788843
2025-02-24 31.16 32.54 30.01 31.24 12451787
2025-02-25 30.88 31.11 28.12 29.73 13278431
2025-02-26 30.78 31.07 29.55 29.93 14152719
2025-02-27 28.04 28.99 24.33 24.91 34732795
2025-02-28 24.04 25.62 23.01 24.57 21996057
2025-03-03 25.32 25.58 22.65 23.11 18253663
2025-03-04 21.45 23.20 20.84 22.35 21074786
2025-03-05 22.91 23.20 21.66 22.63 16067827
2025-03-06 21.99 22.06 20.32 20.48 16639264
2025-03-07 20.51 21.29 19.92 20.55 16189220
2025-03-10 20.00 20.11 17.94 18.27 15686762
2025-03-11 18.38 19.18 17.88 18.70 17836171
2025-03-12 20.27 22.19 19.59 21.82 27255066
2025-03-13 21.70 22.57 20.57 21.37 32423238
2025-03-14 22.13 25.24 22.06 25.00 37795873
2025-03-17 24.98 25.50 24.03 24.93 30552898
2025-03-18 23.65 24.46 22.64 22.68 20876285
2025-03-19 23.59 24.12 22.18 23.30 16600506
2025-03-20 23.33 24.50 20.61 21.14 29478496
2025-03-21 20.96 22.72 20.86 22.26 21965919
2025-03-24 23.23 26.32 23.08 26.12 34724183
2025-03-25 25.77 26.19 25.04 25.55 17186873
2025-03-26 26.73 27.83 24.66 24.80 30122315
2025-03-27 24.09 25.20 23.45 23.65 14118999
2025-03-28 23.66 23.66 21.92 22.85 15453545
2025-03-31 21.67 23.10 21.50 22.07 15046773
2025-04-01 24.31 24.62 22.22 23.19 22958093
2025-04-02 23.08 25.84 22.69 25.05 25696283
2025-04-03 23.13 23.78 22.53 23.25 19912753
2025-04-04 22.60 22.87 19.37 20.68 26829546
2025-04-07 19.61 24.00 18.81 22.75 29250669
2025-04-08 24.05 24.60 20.65 21.28 26233131
2025-04-09 21.88 26.56 21.36 26.37 31936059
2025-04-10 25.33 26.62 24.45 25.89 18742102
2025-04-11 26.24 27.25 25.37 26.09 15810569
2025-04-14 27.70 28.25 24.75 25.35 19201273
2025-04-15 25.59 26.08 24.67 25.40 9735202
2025-04-16 24.45 25.36 23.80 24.57 9711323
2025-04-17 24.93 25.87 24.48 25.74 10178710
2025-04-21 25.16 25.20 23.49 24.03 11771305
2025-04-22 24.49 25.93 23.93 25.56 12158544
2025-04-23 27.09 27.84 26.27 26.80 14517927
2025-04-24 27.00 29.58 26.96 28.39 17959288
2025-04-25 28.42 31.85 27.71 28.90 27672300
2025-04-28 29.29 29.96 27.27 28.70 13570787
2025-04-29 28.90 29.14 27.69 28.09 8214694
2025-04-30 26.72 27.50 26.33 27.46 9548212
2025-05-01 28.34 28.46 27.16 27.38 9987419
2025-05-02 27.80 31.33 27.65 30.92 24011728
2025-05-05 30.13 30.83 29.61 29.82 9584868
2025-05-06 28.55 29.50 27.97 29.42 10913261
2025-05-07 29.03 29.36 28.50 29.14 9016737
2025-05-08 31.74 33.50 28.11 31.84 39187658
2025-05-09 31.43 32.64 29.93 31.27 19086401
2025-05-12 33.12 33.93 31.93 32.89 16465600
2025-05-13 32.61 34.10 32.33 33.22 13943072
2025-05-14 33.70 35.29 32.75 33.41 18701827
2025-05-15 32.93 34.39 32.23 32.54 11151395
2025-05-16 33.52 35.15 32.97 34.99 17643752
2025-05-19 33.60 35.14 32.83 35.09 13255268
2025-05-20 35.89 35.99 34.19 35.31 17686231
2025-05-21 35.08 36.61 33.33 33.54 21395195
2025-05-22 33.82 48.92 33.73 45.79 105188117
2025-05-23 41.96 47.87 41.21 45.69 53827271
2025-05-27 46.55 48.08 43.60 48.04 30147582
2025-05-28 46.00 48.94 44.65 47.56 28831257
2025-05-29 48.00 48.82 42.94 43.20 26180352
2025-05-30 40.46 41.61 39.30 40.34 27156163
2025-06-02 40.01 41.07 38.35 40.57 15261764
2025-06-03 41.74 42.39 39.52 39.81 12476187
2025-06-04 40.04 40.15 37.93 39.64 12078966
2025-06-05 39.10 39.25 35.93 36.66 17408691
2025-06-06 37.67 39.95 36.80 39.02 16146130
2025-06-09 42.54 42.55 38.85 40.06 36305055
2025-06-10 40.64 44.05 39.46 39.74 31977934
2025-06-11 41.59 43.96 38.94 39.70 53397297
2025-06-12 39.49 40.86 38.62 38.71 20079568
2025-06-13 37.59 39.83 37.44 37.84 19404599
2025-06-16 37.24 39.26 36.03 38.43 29311138
2025-06-17 37.86 38.66 36.86 38.04 18889315
2025-06-18 37.52 39.67 37.31 39.63 18288650
2025-06-20 39.61 41.44 38.92 40.36 33098968
2025-06-23 38.87 41.21 37.38 41.14 24966065
2025-06-24 41.91 42.81 40.53 40.86 19999091
2025-06-25 41.72 42.13 38.06 38.11 16075718
2025-06-26 39.57 41.70 39.01 41.12 21786403
2025-06-27 41.30 41.87 38.97 40.25 21643333
2025-06-30 41.21 44.10 41.08 43.36 24625892

Explore More About IONQ

Coins representing dividend payouts and trends

IONQ Dividend History

Discover IonQ Inc'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

IONQ Stock Split History

Discover IonQ Inc'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

IONQ Historical Prices

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