QTWO Historical Prices

Summary

Key Stock Metrics

0.00

(March 6, 2025)

52-Week Low

112.82

(December 4, 2024)

52-Week High

112.82

(December 4, 2024)

All-Time High

93.99

(June 27, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2015-03-30 36.47 37.02 36.45 36.87 0
2015-03-31 36.75 37.06 36.65 36.89 0
2015-04-01 36.87 36.97 36.54 36.86 0
2015-04-02 36.86 37.38 36.84 37.35 0
2015-04-06 37.19 37.46 37.11 37.36 0
2015-04-07 37.37 37.37 36.88 36.89 0
2015-04-08 36.91 37.28 36.90 37.26 0
2015-04-09 37.19 37.22 36.64 37.00 0
2015-04-10 37.07 37.13 36.80 37.12 0
2015-04-13 37.08 37.18 37.01 37.05 0
2015-04-14 37.07 37.21 36.77 37.19 0
2015-04-15 37.30 37.52 37.23 37.34 0
2015-04-16 37.17 37.18 36.81 36.92 0
2015-04-17 36.73 36.73 36.17 36.50 0
2015-04-20 36.67 36.86 36.60 36.73 0
2015-04-21 36.89 37.06 36.78 36.97 0
2015-04-22 36.92 36.94 36.53 36.65 0
2015-04-23 36.58 36.58 35.89 35.96 0
2015-04-24 36.08 36.35 36.00 36.30 0
2015-04-27 36.37 36.41 35.85 35.92 0
2015-04-28 35.92 36.19 35.70 36.16 0
2015-04-29 36.00 36.00 35.63 35.80 0
2015-04-30 35.67 35.72 34.96 35.02 0
2015-05-01 35.06 35.36 35.06 35.27 0
2015-05-04 35.35 35.63 35.31 35.36 0
2015-05-05 35.33 35.51 34.71 34.79 0
2015-05-06 34.87 34.90 34.50 34.86 0
2015-05-07 34.83 35.28 34.76 35.23 0
2015-05-08 35.46 35.78 35.46 35.53 0
2015-05-11 35.49 35.74 35.38 35.41 0
2015-05-12 35.28 35.44 34.88 35.28 0
2015-05-13 35.31 35.47 35.17 35.19 0
2015-05-14 35.33 35.56 35.25 35.50 0
2015-05-15 35.48 35.64 35.25 35.61 0
2015-05-18 35.61 35.99 35.57 35.95 0
2015-05-19 36.00 36.39 36.00 36.19 0
2015-05-20 36.23 36.37 36.02 36.27 0
2015-05-21 36.19 36.29 36.10 36.13 0
2015-05-22 36.10 36.10 35.83 35.92 0
2015-05-26 35.82 35.85 35.45 35.48 0
2015-05-27 35.54 35.65 35.28 35.64 0
2015-05-28 35.58 35.91 35.57 35.74 0
2015-05-29 35.66 35.86 35.50 35.50 0
2015-06-01 35.65 35.77 35.49 35.58 0
2015-06-02 35.46 35.71 35.37 35.51 0
2015-06-03 35.60 35.97 35.44 35.83 0
2015-06-04 35.65 35.79 35.30 35.35 0
2015-06-05 35.35 35.48 35.16 35.43 0
2015-06-08 35.40 35.52 35.26 35.27 0
2015-06-09 35.23 35.32 34.95 35.15 0
2015-06-10 35.31 35.76 35.27 35.69 0
2015-06-11 35.81 36.04 35.80 35.92 0
2015-06-12 35.78 36.02 35.70 36.00 0
2015-06-15 35.88 36.35 35.87 36.19 0
2015-06-16 36.14 36.29 36.02 36.26 0
2015-06-17 36.29 36.34 36.01 36.16 0
2015-06-18 36.18 36.43 36.18 36.27 0
2015-06-19 36.29 36.87 36.28 36.71 0
2015-06-22 36.91 37.09 36.85 37.06 0
2015-06-23 37.14 37.38 37.05 37.15 0
2015-06-24 37.20 37.70 37.20 37.37 0
2015-06-25 37.43 37.58 37.30 37.35 0
2015-06-26 37.48 37.56 37.25 37.45 0
2015-06-29 37.00 37.26 36.52 36.55 0
2015-06-30 36.89 37.06 36.52 36.69 0
2015-07-01 36.99 37.13 36.71 37.02 0
2015-07-02 37.07 37.25 36.72 36.95 0
2015-07-06 36.63 37.21 36.57 36.94 0
2015-07-07 36.94 37.29 36.53 37.27 0
2015-07-08 37.04 37.22 36.67 36.75 0
2015-07-09 37.10 37.24 36.95 36.98 0
2015-07-10 37.26 37.48 37.26 37.41 0
2015-07-13 37.60 37.65 37.31 37.51 0
2015-07-14 37.47 37.61 37.41 37.58 0
2015-07-15 37.56 37.57 37.09 37.19 0
2015-07-16 37.30 37.30 36.96 37.09 0
2015-07-17 37.11 37.16 36.82 36.94 0
2015-07-20 36.97 36.97 36.61 36.73 0
2015-07-21 36.75 37.11 36.60 36.73 0
2015-07-22 36.69 37.45 36.68 37.34 0
2015-07-23 37.44 37.61 36.93 37.18 0
2015-07-24 37.28 37.30 36.59 36.74 0
2015-07-27 36.57 36.88 36.49 36.64 0
2015-07-28 36.87 37.05 36.41 36.92 0
2015-07-29 36.94 37.45 36.78 37.37 0
2015-07-30 37.24 37.73 37.13 37.72 0
2015-07-31 37.72 37.77 37.35 37.55 0
2015-08-03 37.53 37.56 37.22 37.52 0
2015-08-04 37.45 37.63 37.13 37.21 0
2015-08-05 37.30 37.41 36.70 36.93 0
2015-08-06 36.98 37.03 36.19 36.33 0
2015-08-07 36.25 36.30 35.96 36.12 0
2015-08-10 36.39 36.81 36.37 36.75 0
2015-08-11 36.56 36.95 36.49 36.86 0
2015-08-12 36.74 36.92 36.19 36.91 0
2015-08-13 36.97 37.45 36.81 37.24 0
2015-08-14 37.16 37.36 36.96 37.34 0
2015-08-17 37.17 37.89 37.07 37.80 0
2015-08-18 37.80 38.26 37.80 38.09 0
2015-08-19 37.97 38.24 37.71 38.00 0
2015-08-20 37.67 37.79 37.25 37.25 0
2015-08-21 37.05 37.15 36.55 36.70 0
2015-08-24 36.45 36.45 34.76 34.95 0
2015-08-25 35.29 35.40 34.03 34.03 0
2015-08-26 34.40 35.12 34.09 35.06 0
2015-08-27 35.45 35.96 35.01 35.77 0
2015-08-28 35.67 35.98 35.45 35.68 0
2015-08-31 35.57 36.05 35.56 35.90 0
2015-09-01 35.53 35.60 34.63 34.81 0
2015-09-02 35.19 35.59 34.89 35.59 0
2015-09-03 35.73 36.08 35.69 35.91 0
2015-09-04 35.53 35.69 35.12 35.30 0
2015-09-08 35.63 36.31 35.62 36.29 0
2015-09-09 36.59 36.59 35.82 35.87 0
2015-09-10 35.65 35.85 35.26 35.72 0
2015-09-11 35.60 36.10 35.60 36.10 0
2015-09-14 36.09 36.21 35.86 36.15 0
2015-09-15 36.23 36.29 36.02 36.23 0
2015-09-16 36.22 36.39 36.00 36.34 0
2015-09-17 36.34 37.03 36.29 36.43 0
2015-09-18 36.24 36.26 35.68 35.79 0
2015-09-21 36.04 36.30 35.48 35.64 0
2015-09-22 35.27 35.29 34.63 34.97 0
2015-09-23 35.02 35.38 34.96 35.06 0
2015-09-24 34.72 35.23 34.52 35.19 0
2015-09-25 35.47 35.75 35.19 35.32 0
2015-09-28 35.18 35.21 33.94 34.13 0
2015-09-29 34.15 34.29 33.55 33.76 0
2015-09-30 34.14 34.19 33.77 34.16 0
2015-10-01 34.22 34.36 33.83 34.35 0
2015-10-02 33.87 34.43 33.44 34.43 0
2015-10-05 34.63 35.53 34.63 35.49 0
2015-10-06 35.43 35.52 34.99 35.04 0
2015-10-07 35.21 35.75 35.19 35.74 0
2015-10-08 35.69 36.19 35.66 36.11 0
2015-10-09 36.15 36.28 35.76 35.95 0
2015-10-12 35.99 36.18 35.84 36.13 0
2015-10-13 35.90 36.29 35.54 35.58 0
2015-10-14 35.56 35.56 34.67 34.76 0
2015-10-15 35.03 35.43 34.67 35.43 0
2015-10-16 35.48 35.58 35.26 35.45 0
2015-10-19 35.31 35.68 35.31 35.56 0
2015-10-20 35.57 35.97 35.56 35.69 0
2015-10-21 35.81 35.86 35.42 35.44 0
2015-10-22 35.39 35.53 34.95 35.23 0
2015-10-23 35.38 35.59 35.02 35.59 0
2015-10-26 35.55 35.68 35.06 35.43 0
2015-10-27 35.20 35.21 34.37 34.63 0
2015-10-28 34.73 35.36 34.65 35.32 0
2015-10-29 35.08 35.08 34.38 34.53 0
2015-10-30 34.51 34.73 34.31 34.50 0
2015-11-02 34.56 34.92 34.53 34.83 0
2015-11-03 34.65 35.04 34.50 34.81 0
2015-11-04 34.88 34.93 34.52 34.57 0
2015-11-05 34.58 34.75 34.33 34.71 0
2015-11-06 34.70 35.00 34.45 34.93 0
2015-11-09 34.97 34.98 34.23 34.50 0
2015-11-10 34.47 35.23 34.44 35.17 0
2015-11-11 35.22 35.52 35.14 35.18 0
2015-11-12 34.95 34.97 34.36 34.38 0
2015-11-13 34.31 34.61 34.08 34.10 0
2015-11-16 34.05 34.71 34.05 34.70 0
2015-11-17 34.77 35.11 34.60 34.63 0
2015-11-18 34.70 35.29 34.67 35.28 0
2015-11-19 35.24 35.45 35.22 35.36 0
2015-11-20 35.47 35.69 35.42 35.52 0
2015-11-23 35.49 35.86 35.47 35.58 0
2015-11-24 35.39 35.90 35.36 35.79 0
2015-11-25 35.80 36.03 35.72 36.00 0
2015-11-27 35.97 36.16 35.86 36.08 0
2015-11-30 36.14 36.21 35.91 35.95 0
2015-12-01 36.06 36.40 35.89 36.39 0
2015-12-02 36.35 36.40 35.51 35.63 0
2015-12-03 35.78 35.79 34.97 35.05 0
2015-12-04 35.14 35.71 35.04 35.62 0
2015-12-07 35.51 35.54 35.13 35.34 0
2015-12-08 35.01 35.15 34.53 34.65 0
2015-12-09 34.51 34.82 33.98 34.08 0
2015-12-10 34.17 34.67 34.07 34.38 0
2015-12-11 33.93 34.05 33.60 33.68 0
2015-12-14 33.66 33.77 33.07 33.19 0
2015-12-15 33.34 33.76 33.31 33.62 0
2015-12-16 33.76 34.22 33.68 34.16 0
2015-12-17 34.33 34.37 33.68 33.72 0
2015-12-18 33.67 33.68 33.10 33.11 0
2015-12-21 33.32 33.74 33.25 33.61 0
2015-12-22 33.65 34.15 33.41 34.10 0
2015-12-23 34.20 34.46 34.20 34.40 0
2015-12-24 34.35 34.69 34.35 34.54 0
2015-12-28 34.42 34.44 34.07 34.40 0
2015-12-29 34.57 34.73 34.39 34.67 0
2015-12-30 34.60 34.69 34.31 34.34 0
2015-12-31 34.24 34.46 34.05 34.05 0
2016-01-04 33.55 33.56 32.93 33.17 0
2016-01-05 33.32 33.50 33.06 33.42 0
2016-01-06 33.10 33.26 32.73 32.90 0
2016-01-07 32.62 32.62 31.63 31.66 0
2016-01-08 31.79 31.86 30.81 30.86 0
2016-01-11 31.05 31.19 30.69 30.97 0
2016-01-12 31.22 31.36 30.56 31.03 0
2016-01-13 31.21 31.51 30.12 30.24 0
2016-01-14 30.33 30.54 29.79 30.29 0
2016-01-15 29.76 29.96 29.21 29.82 0
2016-01-19 30.08 30.20 29.15 29.39 0
2016-01-20 28.88 29.32 27.94 29.02 0
2016-01-21 29.03 29.67 28.78 28.96 0
2016-01-22 29.40 29.89 29.30 29.60 0
2016-01-25 29.46 29.46 28.36 28.40 0
2016-01-26 28.59 29.35 28.40 29.21 0
2016-01-27 29.03 29.66 28.95 29.09 0
2016-01-28 29.35 29.82 29.20 29.30 0
2016-01-29 29.44 30.04 29.36 30.04 0
2016-02-01 29.85 30.08 29.68 29.90 0
2016-02-02 29.57 29.58 29.05 29.13 0
2016-02-03 29.42 29.43 28.45 29.18 0
2016-02-04 29.13 29.69 29.09 29.30 0
2016-02-05 29.19 29.44 28.62 28.65 0
2016-02-08 28.25 28.26 27.60 27.95 0
2016-02-09 27.53 28.10 27.50 27.88 0
2016-02-10 28.10 28.51 27.87 28.10 0
2016-02-11 27.71 27.89 27.19 27.50 0
2016-02-12 27.83 28.77 27.82 28.73 0
2016-02-16 29.07 29.35 28.81 29.32 0
2016-02-17 29.53 29.70 29.21 29.36 0
2016-02-18 29.41 29.42 28.99 29.34 0
2016-02-19 29.19 29.48 29.15 29.27 0
2016-02-22 29.56 29.90 29.56 29.89 0
2016-02-23 29.86 29.87 29.40 29.78 0
2016-02-24 29.50 29.94 29.13 29.88 0
2016-02-25 29.93 30.40 29.93 30.38 0
2016-02-26 30.51 30.77 30.37 30.54 0
2016-02-29 30.52 30.66 30.11 30.12 0
2016-03-01 30.29 30.70 30.10 30.68 0
2016-03-02 30.65 31.02 30.63 31.01 0
2016-03-03 31.00 31.42 31.00 31.41 0
2016-03-04 31.44 31.63 31.14 31.44 0
2016-03-07 31.31 31.62 31.26 31.60 0
2016-03-08 31.40 31.49 30.89 30.91 0
2016-03-09 31.03 31.10 30.67 31.02 0
2016-03-10 31.15 31.42 30.70 31.07 0
2016-03-11 31.33 31.92 31.30 31.90 0
2016-03-28 31.51 31.67 31.38 31.59 0
2016-03-29 31.53 32.12 31.45 32.12 0
2016-03-30 32.28 32.42 32.12 32.13 0
2016-03-31 32.10 32.42 32.09 32.34 0
2016-04-01 32.15 32.28 31.95 32.27 0
2016-04-04 32.26 32.29 31.62 31.71 0
2016-04-05 31.42 31.73 31.26 31.45 0
2016-04-06 31.49 31.84 31.46 31.79 0
2016-04-07 31.64 31.92 31.48 31.63 0
2016-04-08 31.87 32.13 31.70 31.77 0
2016-04-11 31.86 31.94 31.47 31.49 0
2016-04-12 31.47 31.83 31.39 31.79 0
2016-04-13 31.91 32.60 31.91 32.55 0
2016-04-14 32.50 32.73 32.42 32.54 0
2016-04-15 32.51 32.61 32.46 32.58 0
2016-04-18 32.41 32.68 32.33 32.67 0
2016-04-19 32.59 32.83 32.39 32.55 0
2016-04-20 32.52 32.99 32.40 32.82 0
2016-04-21 32.86 33.01 32.61 32.65 0
2016-04-22 32.67 32.91 32.52 32.63 0
2016-04-25 32.47 32.58 32.32 32.57 0
2016-04-26 32.59 32.87 32.56 32.81 0
2016-04-27 32.78 33.08 32.77 32.99 0
2016-04-28 32.78 32.78 32.10 32.15 0
2016-04-29 32.07 32.15 31.72 32.02 0
2016-05-02 32.13 32.32 31.99 32.29 0
2016-05-03 32.01 32.02 31.53 31.73 0
2016-05-04 31.49 31.76 31.32 31.65 0
2016-05-05 31.66 31.82 31.50 31.62 0
2016-05-06 31.46 31.83 31.45 31.67 0
2016-05-09 31.65 32.00 31.63 31.91 0
2016-05-10 32.01 32.18 31.89 32.18 0
2016-05-11 32.06 32.23 31.85 31.87 0
2016-05-12 31.98 32.10 31.65 31.88 0
2016-05-13 31.81 32.03 31.52 31.61 0
2016-05-16 31.63 31.93 31.61 31.85 0
2016-05-17 31.82 32.15 31.53 31.64 0
2016-05-18 31.57 32.07 31.56 31.86 0
2016-05-19 31.68 31.86 31.31 31.55 0
2016-05-20 31.69 32.08 31.69 32.04 0
2016-05-23 32.03 32.09 31.78 31.90 0
2016-05-24 32.09 32.91 32.08 32.79 0
2016-05-25 32.90 33.05 32.75 32.86 0
2016-05-26 32.89 33.02 32.76 32.91 0
2016-05-27 32.91 33.16 32.91 33.04 0
2016-05-31 33.10 33.13 32.89 33.02 0
2016-06-01 32.85 33.16 32.67 33.15 0
2016-06-02 33.04 33.18 32.90 33.18 0
2016-06-03 33.03 33.08 32.52 33.00 0
2016-06-06 33.06 33.23 32.99 33.12 0
2016-06-07 33.14 33.66 33.07 33.39 0
2016-06-08 33.43 33.65 33.36 33.59 0
2016-06-09 33.45 33.49 33.23 33.40 0
2016-06-10 33.08 33.12 32.82 32.87 0
2016-06-13 32.72 32.85 32.22 32.25 0
2016-06-14 32.18 32.32 31.72 31.86 0
2016-06-15 31.94 32.31 31.83 31.98 0
2016-06-16 31.80 31.95 31.57 31.92 0
2016-06-17 31.96 32.36 31.95 32.20 0
2016-06-20 32.59 32.79 32.43 32.44 0
2016-06-21 32.68 32.70 32.18 32.39 0
2016-06-22 32.43 32.75 32.32 32.33 0
2016-06-23 32.65 32.94 32.61 32.93 0
2016-06-24 32.54 32.55 31.72 31.89 0
2016-06-27 31.59 31.59 30.75 30.92 0
2016-06-28 31.22 31.74 31.22 31.69 0
2016-06-29 31.98 32.38 31.91 32.31 0
2016-06-30 32.38 32.89 32.24 32.89 0
2016-07-01 32.87 33.16 32.78 32.92 0
2016-07-05 32.78 32.78 32.20 32.46 0
2016-07-06 32.31 32.87 32.18 32.86 0
2016-07-07 32.92 33.20 32.76 33.00 0
2016-07-08 33.28 33.72 33.26 33.69 0
2016-07-11 33.81 33.92 33.74 33.84 0
2016-07-12 34.01 34.16 33.91 34.08 0
2016-07-13 34.14 34.23 33.91 34.03 0
2016-07-14 34.23 34.29 34.09 34.09 0
2016-07-15 34.21 34.21 33.94 34.08 0
2016-07-18 34.12 34.14 33.96 34.11 0
2016-07-19 34.10 34.32 34.10 34.20 0
2016-07-20 34.31 34.42 34.18 34.33 0
2016-07-21 34.33 34.54 34.31 34.48 0
2016-07-22 34.60 34.80 34.40 34.73 0
2016-07-25 34.83 34.90 34.68 34.77 0
2016-07-26 34.81 34.98 34.70 34.98 0
2016-07-27 35.06 35.20 34.80 34.92 0
2016-07-28 34.84 34.96 34.76 34.88 0
2016-07-29 34.82 34.84 34.44 34.52 0
2016-08-01 34.49 34.69 34.40 34.53 0
2016-08-02 34.41 34.51 33.94 33.98 0
2016-08-03 33.93 34.43 33.89 34.35 0
2016-08-04 34.37 34.51 34.14 34.34 0
2016-08-05 34.54 34.90 34.54 34.86 0
2016-08-08 34.87 34.99 34.75 34.79 0
2016-08-09 34.78 34.93 34.73 34.93 0
2016-08-10 34.94 34.99 34.73 34.79 0
2016-08-11 34.90 34.98 34.75 34.86 0
2016-08-12 34.83 34.90 34.66 34.82 0
2016-08-15 34.89 35.16 34.89 35.12 0
2016-08-16 35.03 35.17 34.95 35.02 0
2016-08-17 34.99 35.04 34.70 34.94 0
2016-08-18 34.97 35.19 34.93 35.19 0
2016-08-19 35.05 35.12 34.98 35.10 0
2016-08-22 35.05 35.20 34.94 35.19 0
2016-08-23 35.31 35.85 35.26 35.75 0
2016-08-24 35.73 35.77 35.44 35.50 0
2016-08-25 35.41 35.68 35.40 35.55 0
2016-08-26 35.61 35.69 35.12 35.30 0
2016-08-29 35.34 35.61 35.34 35.49 0
2016-08-30 35.54 35.75 35.52 35.74 0
2016-08-31 35.70 35.75 35.43 35.63 0
2016-09-01 35.69 35.77 35.21 35.40 0
2016-09-02 35.56 35.78 35.51 35.60 0
2016-09-06 35.65 35.69 35.34 35.50 0
2016-09-07 35.49 35.85 35.49 35.83 0
2016-09-08 35.76 35.76 35.62 35.65 0
2016-09-09 35.44 35.44 34.60 34.63 0
2016-09-12 34.43 35.06 34.30 35.00 0
2016-09-13 34.77 34.84 34.19 34.40 0
2016-09-14 34.35 34.61 34.24 34.30 0
2016-09-15 34.28 34.63 34.25 34.54 0
2016-09-16 34.45 34.46 34.13 34.15 0
2016-09-19 34.32 34.79 34.31 34.47 0
2016-09-20 34.49 34.49 34.06 34.15 0
2016-09-21 34.29 34.46 34.03 34.42 0
2016-09-22 34.70 34.85 34.64 34.80 0
2016-09-23 34.72 34.85 34.54 34.54 0
2016-09-26 34.39 34.48 34.25 34.30 0
2016-09-27 34.25 34.60 34.21 34.48 0
2016-09-28 34.52 34.63 34.25 34.62 0
2016-09-29 34.59 34.67 34.02 34.14 0
2016-09-30 34.29 34.50 34.11 34.40 0
2016-10-03 34.24 34.31 34.09 34.22 0
2016-10-04 34.25 34.30 33.92 34.04 0
2016-10-05 34.15 34.42 34.15 34.23 0
2016-10-06 34.20 34.22 33.93 34.14 0
2016-10-07 34.17 34.29 33.84 33.93 0
2016-10-10 34.13 34.34 34.09 34.09 0
2016-10-11 34.04 34.05 33.70 33.85 0
2016-10-12 33.89 34.21 33.82 34.05 0
2016-10-13 33.82 33.94 33.54 33.81 0
2016-10-14 34.01 34.20 33.85 33.88 0
2016-10-17 33.95 34.08 33.86 33.89 0
2016-10-18 34.25 34.40 34.07 34.29 0
2016-10-19 34.36 34.56 34.23 34.46 0
2016-10-20 34.34 34.40 34.06 34.23 0
2016-10-21 34.01 34.12 33.95 34.03 0
2016-10-24 34.25 34.41 34.22 34.31 0
2016-10-25 34.23 34.26 33.94 33.98 0
2016-10-26 33.87 34.12 33.84 33.90 0
2016-10-27 33.96 34.06 33.29 33.32 0
2016-10-28 33.38 33.62 33.29 33.46 0
2016-10-31 33.51 33.73 33.51 33.65 0
2016-11-01 33.68 33.77 33.09 33.30 0
2016-11-02 33.25 33.33 32.90 33.02 0
2016-11-03 33.17 33.28 32.88 32.91 0
2016-11-04 32.97 33.61 32.90 33.21 0
2016-11-07 33.63 33.86 33.60 33.74 0
2016-11-08 33.57 33.68 33.17 33.52 0
2016-11-09 33.23 33.92 33.15 33.77 0
2016-11-10 34.00 34.45 33.91 34.32 0
2016-11-11 34.30 34.68 34.30 34.48 0
2016-11-14 34.68 35.05 34.56 34.74 0
2016-11-15 34.69 35.04 34.35 35.01 0
2016-11-16 34.86 34.99 34.80 34.84 0
2016-11-17 35.02 35.36 35.02 35.20 0
2016-11-18 35.21 35.32 35.15 35.25 0
2016-11-21 35.36 35.48 35.17 35.43 0
2016-11-22 35.47 35.58 35.35 35.47 0
2016-11-23 35.48 35.60 35.36 35.56 0
2016-11-25 35.60 35.81 35.56 35.76 0
2016-11-28 35.69 35.72 35.45 35.50 0
2016-11-29 35.56 35.88 35.54 35.72 0
2016-11-30 35.86 35.87 35.14 35.14 0
2016-12-01 35.20 35.30 34.77 34.83 0
2016-12-02 34.86 35.01 34.78 34.83 0
2016-12-05 35.06 35.32 35.05 35.27 0
2016-12-06 35.50 35.98 35.34 35.96 0
2016-12-07 35.97 36.71 35.96 36.70 0
2016-12-08 36.77 37.53 36.75 37.40 0
2016-12-09 37.38 37.42 37.14 37.36 0
2016-12-12 37.34 37.50 37.12 37.26 0
2016-12-13 37.43 37.52 36.99 37.20 0
2016-12-14 37.14 37.22 36.55 36.57 0
2016-12-15 36.65 37.01 36.37 36.42 0
2016-12-16 36.45 36.86 36.38 36.59 0
2023-01-09 28.89 30.73 28.89 29.96 511878
2023-01-10 29.65 30.19 28.90 29.55 264420
2023-01-11 29.87 30.31 29.25 30.23 371357
2023-01-12 30.59 31.09 29.72 30.94 622286
2023-01-13 30.37 31.09 30.01 30.73 402373
2023-01-17 30.89 31.94 30.62 31.80 500764
2023-01-18 32.21 32.83 30.91 31.17 575052
2023-01-19 30.68 31.12 30.46 30.65 333201
2023-01-20 30.87 32.02 30.67 31.96 399819
2023-01-23 32.13 32.97 31.81 32.89 279428
2023-01-24 32.48 33.25 31.98 32.06 333532
2023-01-25 31.25 31.63 30.41 31.46 367856
2023-01-26 32.04 32.77 31.58 31.92 227772
2023-01-27 31.64 33.01 31.64 32.82 286385
2023-01-30 32.07 32.24 31.66 32.04 248754
2023-01-31 31.91 32.82 31.80 32.72 448242
2023-02-01 32.82 34.17 32.42 33.76 286641
2023-02-02 34.79 36.52 34.64 35.78 600300
2023-02-03 34.58 35.39 34.14 34.39 252105
2023-02-06 33.80 34.30 33.10 33.22 255177
2023-02-07 33.05 34.20 32.53 33.93 409221
2023-02-08 33.82 34.31 33.16 33.40 245075
2023-02-09 34.04 34.21 33.00 33.06 352491
2023-02-10 32.57 34.30 32.40 34.25 708506
2023-02-13 34.52 34.83 33.64 33.76 489705
2023-02-14 33.47 34.36 32.92 33.67 392208
2023-02-15 33.38 35.33 33.38 35.31 476409
2023-02-16 34.22 35.05 33.65 33.67 579774
2023-02-17 33.58 33.70 32.62 33.29 587849
2023-02-21 32.38 32.67 31.51 31.72 620346
2023-02-22 32.97 33.54 31.76 32.51 810389
2023-02-23 33.26 33.54 32.30 32.82 388958
2023-02-24 31.85 32.35 31.13 31.44 563895
2023-02-27 31.67 31.79 31.17 31.33 392289
2023-02-28 31.44 32.42 31.31 32.28 542557
2023-03-01 32.18 32.31 31.50 31.90 250082
2023-03-02 31.67 32.44 31.51 32.23 235993
2023-03-03 32.45 33.28 32.45 33.03 270453
2023-03-06 33.10 33.10 31.51 32.15 641197
2023-03-07 32.17 32.91 31.21 31.31 277471
2023-03-08 31.41 32.28 31.41 32.00 237256
2023-03-09 31.86 32.31 29.68 29.77 649661
2023-03-10 29.45 29.45 26.40 27.27 1205275
2023-03-13 25.40 25.72 18.91 20.87 4651331
2023-03-14 22.24 24.10 22.17 23.99 3016962
2023-03-15 20.87 23.22 20.87 23.18 1402482
2023-03-16 22.96 24.60 22.17 24.31 1285157
2023-03-17 23.97 23.97 22.45 22.92 1492952
2023-03-20 23.22 23.65 22.40 22.47 1041373
2023-03-21 23.27 23.61 23.11 23.35 946551
2023-03-22 23.32 23.36 22.16 22.16 1026168
2023-03-23 22.34 22.98 22.14 22.77 1001636
2023-03-24 22.58 22.74 22.14 22.62 552669
2023-03-27 23.19 23.19 22.72 22.75 498685
2023-03-28 22.55 23.07 22.32 23.00 679436
2023-03-29 23.49 23.61 22.82 22.97 890734
2023-03-30 23.27 23.86 22.94 23.80 818072
2023-03-31 23.80 25.07 23.56 24.62 779678
2023-04-03 24.42 24.72 23.89 24.15 505685
2023-04-04 24.22 24.59 23.57 23.78 545199
2023-04-05 23.48 23.69 22.71 23.05 509411
2023-04-06 23.16 23.40 22.66 23.34 782808
2023-04-10 23.24 23.59 22.94 23.22 522848
2023-04-11 23.17 23.75 22.74 23.67 446035
2023-04-12 24.15 24.58 22.91 22.99 369498
2023-04-13 23.25 23.98 23.23 23.74 407685
2023-04-14 24.11 24.28 23.16 23.56 393988
2023-04-17 23.60 23.95 23.56 23.74 515540
2023-04-18 24.05 24.11 23.43 24.11 457071
2023-04-19 23.75 24.30 23.58 24.13 392632
2023-04-20 23.66 24.03 23.50 23.85 347791
2023-04-21 23.89 24.75 23.54 24.43 382147
2023-04-24 24.23 24.49 23.68 23.98 593300
2023-04-25 23.53 23.88 22.87 23.01 813140
2023-04-26 22.97 24.13 22.97 23.85 759042
2023-04-27 24.22 25.06 24.18 24.77 675971
2023-04-28 24.51 25.06 24.33 24.62 537799
2023-05-01 24.31 24.71 23.95 24.19 488983
2023-05-02 23.94 24.12 22.36 22.50 769093
2023-05-03 22.42 23.58 22.29 22.75 641703
2023-05-04 22.46 22.65 21.21 21.65 1075276
2023-05-05 22.28 22.47 21.78 22.35 589189
2023-05-08 22.50 22.67 22.07 22.59 421068
2023-05-09 22.38 23.31 21.94 22.99 1005346
2023-05-10 24.69 26.71 24.69 25.33 1508928
2023-05-11 25.40 25.58 24.87 25.20 754351
2023-05-12 25.31 25.31 24.10 24.76 572412
2023-05-15 24.77 25.84 24.46 25.78 1024621
2023-05-16 25.31 26.02 24.99 25.86 859680
2023-05-17 26.11 27.38 25.98 27.20 1649797
2023-05-18 27.21 27.85 27.00 27.85 973833
2023-05-19 28.03 28.24 27.38 27.69 851284
2023-05-22 27.76 28.34 27.62 28.14 500258
2023-05-23 28.20 28.87 27.71 27.79 1445908
2023-05-24 27.18 27.80 27.11 27.70 799636
2023-05-25 27.90 27.90 26.54 27.10 987120
2023-05-26 27.16 27.86 27.16 27.82 591395
2023-05-30 28.24 28.58 27.18 27.65 576022
2023-05-31 28.61 29.25 28.02 29.12 2056740
2023-06-01 28.93 29.21 28.22 28.40 602668
2023-06-02 28.88 29.30 28.01 28.36 617878
2023-06-05 27.90 27.89 27.28 28.36 936033
2023-06-06 27.64 29.16 27.47 28.83 549895
2023-06-07 29.02 29.25 28.36 28.52 528500
2023-06-08 28.32 28.57 27.89 28.21 358259
2023-06-09 28.33 28.58 27.74 27.91 283961
2023-06-12 28.00 28.76 27.93 28.42 459169
2023-06-13 28.58 28.98 27.98 28.29 442274
2023-06-14 28.29 28.30 27.25 27.79 616610
2023-06-15 27.45 28.51 27.18 28.51 464821
2023-06-16 28.83 30.10 28.41 29.79 2096323
2023-06-20 29.34 29.78 29.19 29.46 735991
2023-06-21 29.27 29.50 28.65 29.15 489314
2023-06-22 28.94 29.36 28.72 29.18 518636
2023-06-23 28.61 29.63 28.59 29.57 1366009
2023-06-26 29.44 30.23 29.21 29.29 548064
2023-06-27 29.52 30.41 28.90 30.29 522981
2023-06-28 30.21 30.70 30.13 30.29 381343
2023-06-29 30.35 30.81 30.20 30.44 488152
2023-06-30 30.79 31.07 30.60 30.90 592066
2023-07-03 30.58 31.20 30.58 30.77 155259
2023-07-05 30.41 30.97 30.37 30.52 483569
2023-07-06 29.92 30.14 29.04 30.07 478817
2023-07-07 30.22 31.08 30.17 30.78 377245
2023-07-10 30.41 31.31 30.17 31.31 404334
2023-07-11 31.35 32.03 31.11 31.99 374837
2023-07-12 33.52 33.80 32.72 33.31 822689
2023-07-13 33.64 34.49 33.56 34.08 553858
2023-07-14 33.86 33.99 32.87 33.27 418164
2023-07-17 33.30 33.77 33.08 33.70 354452
2023-07-18 33.57 33.80 33.22 33.29 624932
2023-07-19 33.66 34.35 33.41 33.92 594861
2023-07-20 33.67 33.67 32.62 32.82 477625
2023-07-21 33.27 33.36 32.52 32.55 383299
2023-07-24 34.80 34.97 33.87 34.45 814591
2023-07-25 34.80 35.74 34.60 34.73 845924
2023-07-26 34.68 35.15 34.26 35.00 437639
2023-07-27 35.64 35.64 34.38 34.65 592490
2023-07-28 35.38 35.82 34.91 34.95 288410
2023-07-31 34.87 35.56 34.62 35.47 618144
2023-08-01 35.16 35.93 34.69 35.81 372892
2023-08-02 34.75 34.84 33.89 34.25 1291480
2023-08-03 35.25 35.27 33.24 33.60 967246
2023-08-04 34.14 34.14 32.56 32.81 699881
2023-08-07 33.99 34.29 33.21 34.19 547460
2023-08-08 33.48 33.50 32.64 33.15 572341
2023-08-09 33.16 33.81 32.57 33.50 622297
2023-08-10 33.89 33.97 33.12 33.37 597678
2023-08-11 33.30 33.87 33.12 33.58 349437
2023-08-14 33.23 34.06 33.16 33.95 421567
2023-08-15 33.70 34.16 33.50 33.55 332436
2023-08-16 33.33 33.82 33.33 33.51 425232
2023-08-17 33.53 33.65 33.18 33.25 423728
2023-08-18 32.86 33.71 31.80 32.89 581966
2023-08-21 32.89 32.97 32.19 32.60 381544
2023-08-22 32.97 33.26 32.42 32.67 305824
2023-08-23 32.61 33.48 32.58 33.36 354825
2023-08-24 33.27 33.51 32.34 32.34 375232
2023-08-25 32.50 32.91 32.04 32.57 286193
2023-08-28 32.71 33.15 32.56 32.58 595735
2023-08-29 32.89 33.61 32.53 33.31 785552
2023-08-30 33.02 35.21 33.02 34.88 555691
2023-08-31 34.80 35.53 34.30 34.41 795295
2023-09-01 34.67 35.30 34.67 35.19 511887
2023-09-05 34.91 35.02 34.27 34.27 246851
2023-09-06 33.97 34.39 33.69 33.87 513421
2023-09-07 33.62 33.77 33.50 33.60 439218
2023-09-08 33.68 33.70 33.28 33.34 218269
2023-09-11 33.49 33.94 33.06 33.70 517129
2023-09-12 33.12 34.14 33.12 33.71 572006
2023-09-13 33.50 33.50 32.62 32.64 451001
2023-09-14 32.93 33.20 32.65 32.87 275499
2023-09-15 32.68 32.83 32.30 32.65 572399
2023-09-18 32.55 32.83 32.35 32.61 269830
2023-09-19 32.58 32.68 32.35 32.40 316255
2023-09-20 32.61 32.99 32.07 32.10 207957
2023-09-21 31.70 31.96 31.32 31.33 406809
2023-09-22 31.56 32.18 31.36 31.83 298702
2023-09-25 31.53 31.99 31.30 31.51 280189
2023-09-26 31.28 31.83 31.00 31.70 651512
2023-09-27 31.90 32.17 31.22 31.62 342220
2023-09-28 31.42 32.16 31.31 31.95 289626
2023-09-29 32.31 32.59 32.06 32.27 388762
2023-10-02 32.07 32.42 31.81 32.13 344452
2023-10-03 31.82 31.82 30.55 30.81 364981
2023-10-04 30.96 31.51 30.61 31.37 230043
2023-10-05 31.21 31.68 31.07 31.48 360422
2023-10-06 31.10 32.26 31.03 32.16 261710
2023-10-09 31.73 32.66 31.55 32.48 235341
2023-10-10 32.47 33.39 32.33 32.66 312250
2023-10-11 32.90 33.41 32.80 33.30 270992
2023-10-12 34.23 34.54 33.01 33.33 529196
2023-10-13 33.29 33.29 31.60 32.07 613857
2023-10-16 32.50 32.71 32.12 32.48 501661
2023-10-17 32.06 33.28 32.06 33.27 856846
2023-10-18 32.72 32.72 32.10 32.21 723804
2023-10-19 32.52 33.12 32.21 32.61 488745
2023-10-20 32.70 33.02 31.26 31.39 776756
2023-10-23 31.17 31.69 30.80 30.83 765730
2023-10-24 31.29 32.22 31.23 31.66 514507
2023-10-25 31.14 31.24 30.05 30.15 825475
2023-10-26 30.19 30.53 29.75 30.36 512491
2023-10-27 30.57 30.66 29.36 29.38 483231
2023-10-30 29.83 29.90 28.97 29.15 494913
2023-10-31 29.00 30.27 28.91 30.03 1517877
2023-11-01 30.01 30.30 29.28 29.80 971249
2023-11-02 31.88 33.19 30.89 33.01 1689064
2023-11-03 33.88 34.22 33.53 34.14 754876
2023-11-06 34.10 34.10 33.18 33.60 467063
2023-11-07 33.82 34.57 33.57 34.44 457334
2023-11-08 34.42 34.94 34.15 34.74 208441
2023-11-09 34.92 34.92 33.40 33.41 345036
2023-11-10 33.41 33.73 32.97 33.61 336252
2023-11-13 33.32 33.80 33.17 33.54 543556
2023-11-14 34.96 35.86 34.47 35.85 534576
2023-11-15 35.96 36.62 35.65 35.74 417689
2023-11-16 35.62 35.71 34.80 34.97 1287637
2023-11-17 35.16 35.53 35.04 35.51 347935
2023-11-20 35.66 36.44 35.63 36.33 463728
2023-11-21 35.65 36.13 34.69 34.73 927725
2023-11-22 35.20 35.56 34.73 34.86 1140924
2023-11-24 34.93 35.36 34.75 35.19 341085
2023-11-27 34.84 35.55 34.59 35.45 784575
2023-11-28 35.40 36.38 35.35 35.67 632289
2023-11-29 36.39 37.39 36.27 36.44 710552
2023-11-30 36.53 36.90 35.42 35.52 730851
2023-12-01 35.42 37.58 35.20 37.52 706135
2023-12-04 37.11 38.15 37.05 37.94 821991
2023-12-05 37.75 37.93 36.93 37.41 464175
2023-12-06 37.64 38.10 37.15 37.16 362355
2023-12-07 37.42 38.32 36.98 37.66 793508
2023-12-08 37.54 38.42 37.54 38.08 486754
2023-12-11 37.74 38.06 37.34 37.73 714970
2023-12-12 37.54 37.81 36.96 37.61 610001
2023-12-13 38.31 40.19 38.04 40.00 810636
2023-12-14 41.18 41.91 40.11 40.99 883222
2023-12-15 41.23 42.27 39.64 42.07 1413344
2023-12-18 42.41 43.10 42.03 42.81 1183813
2023-12-19 43.13 44.13 43.04 44.07 809958
2023-12-20 43.83 44.77 42.50 42.52 931687
2023-12-21 43.20 43.32 42.61 43.26 574241
2023-12-22 43.42 43.78 43.08 43.42 276241
2023-12-26 43.44 44.01 43.30 43.97 188820
2023-12-27 43.99 44.24 43.55 44.12 393588
2023-12-28 43.81 44.37 43.81 44.15 317396
2023-12-29 43.92 44.34 43.10 43.41 539966
2024-01-02 42.36 42.59 41.36 42.26 597959
2024-01-03 41.59 41.71 40.17 40.18 894804
2024-01-04 40.59 41.05 40.21 40.30 794457
2024-01-05 39.97 40.93 39.66 40.30 719705
2024-01-08 40.59 42.19 40.44 41.99 495889
2024-01-09 41.07 42.14 41.07 42.00 505706
2024-01-10 42.14 42.44 41.70 42.39 386188
2024-01-11 42.26 42.59 41.37 42.38 327156
2024-01-12 42.83 43.00 42.10 42.36 276289
2024-01-16 41.67 42.42 41.50 42.38 569787
2024-01-17 41.60 42.24 41.42 42.11 504439
2024-01-18 42.62 42.74 41.75 42.52 516221
2024-01-19 42.90 43.59 42.21 43.50 427880
2024-01-22 44.27 45.00 43.75 44.75 697965
2024-01-23 45.00 45.00 44.20 44.41 663744
2024-01-24 45.00 45.00 43.42 43.55 448411
2024-01-25 44.16 44.36 43.19 43.35 474978
2024-01-26 43.59 44.00 42.87 42.87 332460
2024-01-29 43.23 44.46 42.55 44.42 364799
2024-01-30 44.02 44.54 43.84 44.05 338426
2024-01-31 43.69 44.01 42.46 42.55 568310
2024-02-01 42.92 43.12 41.82 42.07 586466
2024-02-02 41.28 42.61 41.19 42.15 411666
2024-02-05 41.80 41.80 40.76 40.98 402306
2024-02-06 40.66 42.11 40.60 41.96 377684
2024-02-07 42.12 42.16 41.19 41.53 413917
2024-02-08 41.59 43.03 41.27 42.66 462473
2024-02-09 43.04 43.33 42.49 43.20 396018
2024-02-12 43.52 44.24 43.42 43.76 718076
2024-02-13 41.57 42.59 41.24 41.70 481729
2024-02-14 42.32 44.00 42.32 43.84 414164
2024-02-15 44.41 44.83 43.47 43.76 536521
2024-02-16 42.75 43.45 42.42 42.52 553566
2024-02-20 41.76 42.28 41.66 42.15 332282
2024-02-21 41.58 41.88 41.23 41.84 747926
2024-02-22 43.87 46.78 43.55 45.98 1451467
2024-02-23 46.72 47.63 46.27 47.57 1391573
2024-02-26 47.36 47.90 46.20 46.63 684925
2024-02-27 47.38 47.48 46.54 46.83 594053
2024-02-28 45.73 46.43 45.19 45.69 660043
2024-02-29 46.15 46.83 45.59 46.23 755567
2024-03-01 46.12 46.63 45.54 46.27 615076
2024-03-04 46.61 47.46 44.74 47.15 1204068
2024-03-05 46.43 46.70 45.41 45.84 811823
2024-03-06 46.19 46.84 45.72 46.65 1071711
2024-03-07 46.97 48.03 46.85 47.42 1156436
2024-03-08 47.84 48.99 47.84 48.94 957815
2024-03-11 48.75 49.42 48.56 48.88 624779
2024-03-12 49.03 50.12 48.64 50.00 1149501
2024-03-13 49.62 50.46 49.62 50.40 796015
2024-03-14 50.27 50.43 48.44 48.70 762124
2024-03-15 47.97 48.82 47.79 48.44 798891
2024-03-18 48.79 49.68 48.16 49.43 592408
2024-03-19 48.90 51.00 48.90 50.28 902654
2024-03-20 50.04 51.24 49.80 51.00 550681
2024-03-21 51.45 52.58 51.30 52.39 915060
2024-03-22 52.16 52.27 51.32 51.37 556229
2024-03-25 51.24 51.51 49.94 50.11 519894
2024-03-26 50.72 51.71 50.72 51.09 462967
2024-03-27 51.87 52.52 51.31 52.50 506763
2024-03-28 52.51 53.32 52.43 52.56 518486
2024-04-01 52.49 52.49 50.07 50.58 668117
2024-04-02 49.65 50.75 46.50 50.64 473217
2024-04-03 50.22 52.10 50.22 51.91 587240
2024-04-04 53.38 53.63 51.05 51.17 866906
2024-04-05 51.17 52.92 51.06 52.46 750891
2024-04-08 53.00 53.76 52.58 53.43 550297
2024-04-09 53.67 53.96 52.98 53.79 631550
2024-04-10 51.94 52.94 51.28 51.90 614272
2024-04-11 52.38 53.78 51.92 53.51 615185
2024-04-12 52.62 52.89 51.05 51.56 461115
2024-04-15 51.92 51.99 49.95 50.37 423955
2024-04-16 50.03 51.03 49.88 50.54 542418
2024-04-17 50.93 51.04 50.08 50.09 463946
2024-04-18 50.07 50.86 49.64 49.81 354829
2024-04-19 49.93 50.90 49.56 50.00 339469
2024-04-22 50.44 51.80 50.04 51.75 408859
2024-04-23 52.00 53.61 51.95 53.39 552615
2024-04-24 53.93 54.50 52.96 53.78 612697
2024-04-25 52.54 52.98 51.79 52.89 323837
2024-04-26 53.41 53.86 52.55 53.28 316768
2024-04-29 53.61 53.74 52.46 52.49 594898
2024-04-30 52.14 52.57 51.30 51.39 749071
2024-05-01 51.65 52.82 50.91 51.73 961391
2024-05-02 55.62 59.64 54.04 59.58 2198441
2024-05-03 60.96 60.98 59.34 60.36 1212357
2024-05-06 60.83 61.84 60.37 61.52 1054446
2024-05-07 61.40 63.06 61.32 62.33 1036872
2024-05-08 61.90 62.52 61.54 62.34 477807
2024-05-09 62.40 63.28 62.07 62.87 437617
2024-05-10 63.08 63.50 62.19 62.26 388119
2024-05-13 62.96 63.11 61.46 61.49 451308
2024-05-14 61.79 62.95 61.38 61.45 406646
2024-05-15 62.48 62.65 61.65 61.91 762480
2024-05-16 61.52 62.04 61.01 61.25 347919
2024-05-17 61.54 63.35 61.37 63.31 574176
2024-05-20 63.30 64.17 62.93 63.92 500487
2024-05-21 63.24 63.71 62.97 63.53 407349
2024-05-22 63.47 63.80 61.28 61.66 509424
2024-05-23 62.24 62.24 60.71 61.49 394268
2024-05-24 61.71 62.46 61.48 62.27 250098
2024-05-28 62.59 63.17 62.10 62.34 491819
2024-05-29 61.36 62.64 61.36 62.51 451179
2024-05-30 62.29 62.39 60.73 61.05 479115
2024-05-31 61.39 61.39 58.91 60.82 895212
2024-06-03 60.77 61.05 59.81 60.64 375501
2024-06-04 60.29 61.05 60.07 60.14 361721
2024-06-05 60.86 61.45 60.09 61.07 376090
2024-06-06 60.88 62.04 60.59 61.56 480699
2024-06-07 61.04 61.85 60.88 61.14 530488
2024-06-10 60.51 61.76 60.40 61.03 448021
2024-06-11 60.26 60.57 59.25 59.38 542414
2024-06-12 61.30 61.74 60.11 60.30 605305
2024-06-13 60.10 60.10 57.96 58.07 450634
2024-06-14 57.38 58.33 57.08 57.63 442137
2024-06-17 57.26 58.19 56.57 57.96 571098
2024-06-18 57.93 58.47 57.50 57.87 691259
2024-06-20 58.09 58.14 56.39 56.71 730116
2024-06-21 56.32 57.20 55.97 57.16 1347309
2024-06-24 57.07 58.32 57.07 57.99 460225
2024-06-25 58.04 58.83 57.64 58.80 328130
2024-06-26 58.39 59.14 58.38 58.83 341260
2024-06-27 59.17 60.75 59.17 60.53 483505
2024-06-28 60.87 61.34 59.34 60.33 1445642
2024-07-01 61.99 61.99 59.51 60.19 525183
2024-07-02 60.30 61.21 59.70 60.85 280757
2024-07-03 60.90 61.64 60.51 61.52 176652
2024-07-05 61.19 61.86 61.02 61.68 271410
2024-07-08 61.95 62.48 61.45 62.14 354028
2024-07-09 62.07 62.09 60.86 61.10 285749
2024-07-10 61.38 61.46 60.00 60.68 260395
2024-07-11 62.50 65.85 62.25 65.53 1203567
2024-07-12 65.94 67.09 64.56 65.61 976940
2024-07-15 66.43 68.40 66.41 67.91 1068845
2024-07-16 68.26 70.85 68.15 70.47 887871
2024-07-17 69.56 70.78 68.40 68.66 737891
2024-07-18 68.41 69.15 65.31 65.82 764040
2024-07-19 65.84 67.18 65.67 66.43 637725
2024-07-22 67.56 69.47 66.88 68.88 610212
2024-07-23 68.92 71.08 68.75 70.02 695429
2024-07-24 68.21 68.63 66.14 66.44 572922
2024-07-25 67.01 68.71 66.05 66.48 399243
2024-07-26 67.83 69.95 67.34 69.00 518660
2024-07-29 69.99 70.36 67.26 67.85 456567
2024-07-30 68.22 68.59 66.15 66.42 429090
2024-07-31 67.20 68.70 66.42 67.47 689070
2024-08-01 70.44 75.94 69.00 70.05 1240260
2024-08-02 66.55 68.32 65.91 66.70 830779
2024-08-05 63.00 67.08 61.51 65.17 1017634
2024-08-06 65.95 69.35 65.18 68.16 650894
2024-08-07 69.29 69.29 64.70 65.05 534070
2024-08-08 66.43 68.92 65.78 68.43 573426
2024-08-09 68.03 68.98 67.15 68.60 418205
2024-08-12 68.60 68.60 66.17 67.20 355800
2024-08-13 67.68 69.85 67.68 69.75 499452
2024-08-14 70.00 71.30 68.51 71.25 685799
2024-08-15 72.51 72.83 71.62 72.15 519252
2024-08-16 72.00 72.50 71.13 72.09 570080
2024-08-19 72.00 72.93 71.41 72.74 258176
2024-08-20 72.77 73.70 72.18 72.69 280863
2024-08-21 72.70 73.16 71.88 73.15 379143
2024-08-22 73.13 73.46 72.61 72.75 358171
2024-08-23 73.05 75.54 72.64 74.88 468891
2024-08-26 75.32 75.81 74.70 74.83 551215
2024-08-27 73.84 74.92 73.30 74.50 309902
2024-08-28 73.97 74.81 73.08 73.40 644108
2024-08-29 73.63 74.37 73.05 73.79 288847
2024-08-30 74.24 74.51 73.24 74.21 524043
2024-09-03 73.50 73.93 71.51 72.25 597718
2024-09-04 72.81 73.71 71.73 73.66 376643
2024-09-05 73.22 73.65 72.48 73.16 324739
2024-09-06 73.61 73.89 70.82 71.14 319717
2024-09-09 71.96 73.06 71.61 72.85 341095
2024-09-10 73.09 73.09 70.41 71.53 264067
2024-09-11 70.88 71.91 69.76 71.27 437739
2024-09-12 71.56 72.57 71.02 72.05 284238
2024-09-13 72.36 75.76 72.36 74.80 507929
2024-09-16 74.68 75.26 73.86 74.61 310073
2024-09-17 75.73 76.55 74.61 76.19 432854
2024-09-18 76.37 77.70 75.30 76.07 338224
2024-09-19 78.66 79.93 77.80 79.73 747650
2024-09-20 80.32 82.72 80.32 81.55 1243063
2024-09-23 80.30 81.60 78.42 79.48 1102697
2024-09-24 79.33 79.80 78.17 78.49 421552
2024-09-25 78.33 78.81 77.50 78.29 375623
2024-09-26 79.27 79.50 76.85 77.56 370226
2024-09-27 79.06 79.45 78.20 79.05 1041331
2024-09-30 78.80 79.99 78.05 79.77 937124
2024-10-01 79.80 80.25 77.29 77.83 357310
2024-10-02 77.51 78.99 77.39 78.55 228591
2024-10-03 77.96 79.37 77.25 77.81 265571
2024-10-04 79.43 80.48 78.47 79.59 368848
2024-10-07 79.12 79.80 78.53 79.13 565865
2024-10-08 79.69 81.45 79.55 80.49 340767
2024-10-09 80.62 81.65 80.45 80.65 247923
2024-10-10 79.19 80.00 77.83 79.44 435587
2024-10-11 79.73 82.16 79.73 82.14 357588
2024-10-14 82.50 82.56 81.26 81.92 262699
2024-10-15 81.99 82.73 80.98 81.26 348903
2024-10-16 81.71 81.87 80.18 80.42 1117857
2024-10-17 81.15 82.58 80.09 82.18 995703
2024-10-18 81.36 82.63 80.40 82.31 685298
2024-10-21 82.18 84.09 81.74 83.42 585674
2024-10-22 82.94 83.60 82.40 82.95 575693
2024-10-23 82.84 83.28 82.23 83.01 285569
2024-10-24 83.60 84.82 82.84 83.57 364652
2024-10-25 83.95 84.32 83.22 83.36 500506
2024-10-28 84.64 85.22 83.55 84.50 393719
2024-10-29 83.95 85.41 83.51 84.81 390194
2024-10-30 84.49 86.25 84.49 85.64 305145
2024-10-31 85.55 86.21 84.53 84.66 563489
2024-11-01 84.86 86.16 84.44 85.09 535882
2024-11-04 84.44 85.43 83.67 84.38 622665
2024-11-05 85.17 86.37 84.84 86.21 662442
2024-11-06 88.61 92.10 88.61 90.50 1534006
2024-11-07 94.50 105.00 93.00 102.25 2223024
2024-11-08 102.16 104.20 101.44 102.74 842640
2024-11-11 104.00 105.00 101.76 102.04 704539
2024-11-12 101.00 103.10 99.93 101.89 690824
2024-11-13 102.91 104.50 101.51 103.30 993249
2024-11-14 103.86 104.04 97.60 97.83 724931
2024-11-15 98.17 98.17 95.40 97.12 702265
2024-11-18 96.80 98.41 96.13 96.38 405685
2024-11-19 95.31 99.78 95.31 99.61 561073
2024-11-20 99.93 102.14 98.24 101.44 841471
2024-11-21 102.47 105.73 101.56 104.95 712668
2024-11-22 104.93 106.53 104.65 106.37 520218
2024-11-25 107.00 107.96 106.02 107.36 887165
2024-11-26 107.02 108.00 105.96 106.99 339462
2024-11-27 107.20 107.20 103.83 104.49 586353
2024-11-29 105.61 105.87 104.49 104.74 258717
2024-12-02 104.56 108.22 102.97 106.61 1426098
2024-12-03 109.38 111.85 107.57 109.19 1411494
2024-12-04 111.00 112.82 110.00 110.17 854777
2024-12-05 110.00 110.66 108.18 109.03 733935
2024-12-06 109.96 112.24 109.85 110.85 676491
2024-12-09 110.67 111.88 105.90 106.45 607544
2024-12-10 106.34 107.78 103.82 105.09 737571
2024-12-11 106.23 108.09 105.80 106.99 563785
2024-12-12 106.76 107.92 105.28 105.90 392617
2024-12-13 105.90 107.10 104.00 105.10 470315
2024-12-16 105.48 106.99 104.50 105.38 596303
2024-12-17 104.80 105.50 103.15 104.54 507104
2024-12-18 106.74 108.51 101.37 102.34 948555
2024-12-19 104.40 105.12 102.50 103.06 746981
2024-12-20 100.54 106.00 99.54 104.69 1407011
2024-12-23 104.22 104.38 101.85 103.70 661515
2024-12-24 103.38 104.76 103.16 104.76 168082
2024-12-26 104.00 105.79 103.35 105.68 477410
2024-12-27 104.49 105.29 101.70 103.36 424168
2024-12-30 101.74 102.25 100.07 100.73 435145
2024-12-31 100.78 101.46 99.54 100.65 484009
2025-01-02 100.88 101.77 98.62 99.54 434238
2025-01-03 100.15 103.08 100.15 102.68 445514
2025-01-06 103.09 103.71 100.62 101.11 601891
2025-01-07 101.41 101.50 96.59 98.54 616630
2025-01-08 98.25 100.20 97.47 99.84 499519
2025-01-10 96.39 96.69 88.20 88.95 1424723
2025-01-13 87.76 90.94 86.56 90.69 971392
2025-01-14 91.18 92.58 90.75 92.44 716563
2025-01-15 95.41 95.99 92.66 93.32 771618
2025-01-16 93.74 95.69 93.31 93.36 420616
2025-01-17 94.99 96.12 93.37 93.91 414114
2025-01-21 94.68 95.90 93.76 95.35 460188
2025-01-22 96.26 96.46 91.83 94.04 590073
2025-01-23 93.23 95.06 92.53 94.70 605663
2025-01-24 94.38 95.20 92.64 94.14 503891
2025-01-27 91.88 95.49 91.57 93.47 449324
2025-01-28 93.95 98.24 93.03 97.42 788807
2025-01-29 97.15 97.32 95.30 96.50 470671
2025-01-30 97.65 100.83 97.14 97.70 386990
2025-01-31 98.12 98.89 94.03 95.17 683238
2025-02-03 92.00 95.80 91.05 94.57 524369
2025-02-04 94.78 95.73 94.23 95.03 363999
2025-02-05 95.33 95.43 91.40 93.37 767719
2025-02-06 94.06 96.08 93.39 95.74 567997
2025-02-07 96.00 97.25 93.20 93.72 550233
2025-02-10 94.53 95.78 93.95 94.25 517279
2025-02-11 93.11 93.66 91.57 91.59 1069323
2025-02-12 89.98 92.16 89.83 92.02 994528
2025-02-13 99.87 102.07 91.68 92.86 1640103
2025-02-14 92.54 93.13 90.05 91.12 787687
2025-02-18 91.00 95.37 89.66 93.65 860113
2025-02-19 92.65 92.99 90.44 92.00 646725
2025-02-20 90.90 91.59 88.00 90.70 865843
2025-02-21 91.51 91.78 87.42 87.85 1083272
2025-02-24 87.96 88.04 84.62 85.77 856879
2025-02-25 85.47 86.15 83.64 85.25 564507
2025-02-26 85.84 88.11 85.79 86.21 712712
2025-02-27 87.01 87.50 84.46 85.07 629851
2025-02-28 84.15 87.56 83.79 87.37 799399
2025-03-03 87.97 88.31 83.30 84.10 579733
2025-03-04 81.70 82.83 79.21 80.65 1666456
2025-03-05 78.54 81.73 78.54 81.13 1250716
2025-03-06 0.00 0.00 0.00 77.33 855853
2025-03-07 76.44 77.89 73.56 75.90 1302270
2025-03-10 73.53 73.71 70.27 71.37 1434661
2025-03-11 71.37 75.20 71.37 73.84 820863
2025-03-12 75.93 76.52 72.75 75.31 1437498
2025-03-13 74.56 74.68 71.87 73.07 1020170
2025-03-14 74.05 75.93 73.52 75.87 1023863
2025-03-17 75.54 78.23 75.54 77.21 982590
2025-03-18 76.48 76.57 75.33 76.12 782762
2025-03-19 76.66 79.59 76.14 78.65 1009664
2025-03-20 77.76 79.74 77.75 78.61 598179
2025-03-21 77.34 79.38 76.48 79.21 894441
2025-03-24 80.91 83.35 80.05 82.82 742846
2025-03-25 82.74 84.70 82.74 84.46 786375
2025-03-26 84.32 84.80 81.44 82.52 467452
2025-03-27 82.52 83.36 80.63 82.72 846962
2025-03-28 81.91 82.05 79.54 80.84 622596
2025-03-31 79.30 80.85 77.54 80.01 719806
2025-04-01 79.92 81.47 78.38 81.47 887910
2025-04-02 79.39 83.09 79.39 82.28 737820
2025-04-03 76.99 78.43 75.03 75.59 862861
2025-04-04 72.36 73.17 69.13 70.31 1146984
2025-04-07 65.00 72.96 63.61 69.17 1108786
2025-04-08 72.25 73.36 67.59 68.72 966172
2025-04-09 68.35 77.56 67.48 76.63 1144631
2025-04-10 74.21 74.58 70.55 72.68 752626
2025-04-11 72.27 75.47 71.64 74.73 783952
2025-04-14 76.19 77.00 74.41 75.44 448736
2025-04-15 75.56 77.12 75.22 76.88 583280
2025-04-16 75.43 76.42 73.72 74.90 394508
2025-04-17 74.98 75.89 74.14 74.96 381570
2025-04-21 73.11 73.77 71.35 72.28 504981
2025-04-22 73.85 75.47 73.78 74.96 439319
2025-04-23 78.47 80.23 77.30 77.46 535430
2025-04-24 77.69 79.28 77.69 78.98 362266
2025-04-25 78.55 79.26 77.56 79.12 414063
2025-04-28 79.23 79.87 77.88 78.71 391276
2025-04-29 78.42 80.27 78.04 80.00 445846
2025-04-30 78.15 79.30 77.06 79.25 373259
2025-05-01 81.00 81.00 79.09 79.15 455668
2025-05-02 80.42 81.00 79.59 80.50 628441
2025-05-05 79.51 82.14 79.20 80.39 621040
2025-05-06 78.62 80.69 78.23 79.31 702978
2025-05-07 79.74 81.37 79.54 80.31 776063
2025-05-08 86.52 91.77 84.44 90.79 1949365
2025-05-09 89.65 90.53 87.88 89.62 944716
2025-05-12 93.80 93.96 91.26 91.83 865565
2025-05-13 91.85 93.35 89.89 92.73 1153532
2025-05-14 92.90 93.08 91.14 91.84 742868
2025-05-15 91.06 91.53 89.38 90.29 536067
2025-05-16 90.36 91.34 89.80 91.01 486308
2025-05-19 89.64 90.89 88.99 89.98 454319
2025-05-20 89.92 90.46 89.36 89.96 331307
2025-05-21 88.49 89.76 86.82 87.25 408089
2025-05-22 87.13 88.46 86.43 87.30 341690
2025-05-23 85.60 87.31 85.42 86.57 285040
2025-05-27 87.91 88.63 87.12 88.59 487107
2025-05-28 88.53 88.94 87.32 87.52 331364
2025-05-29 88.52 88.52 86.43 86.74 335378
2025-05-30 86.58 87.97 85.78 87.52 549433
2025-06-02 87.45 87.90 85.31 87.64 535672
2025-06-03 88.52 89.79 87.22 89.45 558246
2025-06-04 89.44 90.51 89.23 89.62 247256
2025-06-05 89.72 91.00 89.20 89.98 349420
2025-06-06 91.13 92.15 90.12 91.27 409856
2025-06-09 91.97 91.97 90.00 90.87 282252
2025-06-10 90.81 91.31 89.68 90.41 333302
2025-06-11 90.51 91.40 88.95 89.10 347493
2025-06-12 88.88 89.43 87.85 88.47 311428
2025-06-13 87.00 87.00 85.26 85.68 510590
2025-06-16 86.33 88.20 86.00 87.85 452803
2025-06-17 86.82 86.84 85.42 86.01 310948
2025-06-18 87.47 89.75 87.09 88.95 506453
2025-06-20 89.74 89.74 87.76 88.50 1054117
2025-06-23 88.09 93.75 87.47 92.78 978328
2025-06-24 93.88 96.14 93.11 95.27 865852
2025-06-25 95.86 96.68 92.25 93.00 691778
2025-06-26 92.90 95.01 92.48 94.73 490421
2025-06-27 94.53 95.17 93.10 93.99 1121980

Explore More About QTWO

Coins representing dividend payouts and trends

QTWO Dividend History

Discover Q2 Holdings 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

QTWO Stock Split History

Discover Q2 Holdings 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

QTWO Historical Prices

Explore Q2 Holdings Inc's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.