QTWO
Q2 Holdings Inc
stockNYSE
At CloseOct 8, 2026 3:59:58 PM EDT
58.71USD+1.874%(+1.08)559,904
48.08Bid68.76Ask20.68SpreadPre-marketOct 8, 2026 9:02:30 AM EDT
57.81USD+0.312%(+0.18)
QTWO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-08 | 57.49 | 58.80 | 57.21 | 58.71 | +1.874% | 559,904 | 0.000% |
| 2026-10-07 | 57.71 | 58.09 | 56.80 | 57.63 | +0.366% | 570,596 | +1.874% |
| 2026-10-06 | 58.77 | 59.05 | 57.14 | 57.42 | -1.357% | 484,195 | +2.247% |
| 2026-10-05 | 55.77 | 58.88 | 55.77 | 58.21 | +3.246% | 727,499 | +0.859% |
| 2026-10-02 | 57.04 | 57.50 | 55.66 | 56.38 | -0.177% | 427,671 | +4.133% |
| 2026-10-01 | 56.60 | 57.39 | 55.48 | 56.48 | +1.876% | 698,281 | +3.948% |
| 2026-09-30 | 55.27 | 56.09 | 54.70 | 55.44 | +0.581% | 584,513 | +5.898% |
| 2026-09-29 | 54.83 | 55.24 | 54.52 | 55.12 | +0.036% | 550,761 | +6.513% |
| 2026-09-28 | 55.31 | 55.93 | 54.51 | 55.10 | -1.835% | 527,569 | +6.552% |
| 2026-09-25 | 56.27 | 56.97 | 55.64 | 56.13 | -0.567% | 503,205 | +4.596% |
| 2026-09-24 | 56.00 | 56.63 | 55.15 | 56.45 | +1.419% | 751,531 | +4.004% |
| 2026-09-23 | 56.72 | 57.00 | 55.34 | 55.66 | -2.110% | 546,550 | +5.480% |
| 2026-09-22 | 59.17 | 59.62 | 56.26 | 56.86 | -1.847% | 611,279 | +3.254% |
| 2026-09-21 | 59.32 | 59.39 | 57.72 | 57.93 | -1.362% | 455,456 | +1.346% |
| 2026-09-18 | 57.99 | 58.83 | 56.97 | 58.73 | +1.346% | 1,908,827 | -0.034% |
| 2026-09-17 | 59.80 | 59.96 | 57.92 | 57.95 | -2.687% | 473,315 | +1.311% |
| 2026-09-16 | 59.14 | 60.38 | 59.11 | 59.55 | -0.882% | 631,474 | -1.411% |
| 2026-09-15 | 61.11 | 61.99 | 59.85 | 60.08 | -3.019% | 793,097 | -2.280% |
| 2026-09-14 | 62.40 | 62.64 | 61.22 | 61.95 | +1.741% | 509,950 | -5.230% |
| 2026-09-11 | 60.96 | 61.33 | 59.61 | 60.89 | +0.928% | 365,931 | -3.580% |
| 2026-09-10 | 59.81 | 60.91 | 59.63 | 60.33 | +0.903% | 459,449 | -2.685% |
| 2026-09-09 | 60.19 | 60.76 | 59.05 | 59.79 | -0.977% | 837,101 | -1.806% |
| 2026-09-08 | 61.22 | 61.22 | 59.73 | 60.38 | -2.817% | 438,419 | -2.766% |
| 2026-09-04 | 63.36 | 63.56 | 61.51 | 62.13 | -3.043% | 513,756 | -5.505% |
| 2026-09-03 | 65.02 | 66.31 | 63.64 | 64.08 | +0.109% | 463,071 | -8.380% |
| 2026-09-02 | 62.96 | 64.94 | 62.26 | 64.01 | +0.156% | 408,051 | -8.280% |
| 2026-09-01 | 64.15 | 65.20 | 63.52 | 63.91 | -1.737% | 415,019 | -8.136% |
| 2026-08-31 | 64.78 | 65.80 | 63.85 | 65.04 | -0.138% | 736,009 | -9.732% |
| 2026-08-28 | 65.62 | 66.36 | 64.79 | 65.13 | -0.837% | 443,438 | -9.857% |
| 2026-08-27 | 66.00 | 67.51 | 65.60 | 65.68 | +1.062% | 578,481 | -10.612% |
| 2026-08-26 | 62.65 | 65.07 | 62.45 | 64.99 | +1.722% | 523,194 | -9.663% |
| 2026-08-25 | 63.50 | 64.07 | 62.52 | 63.89 | -0.452% | 615,301 | -8.108% |
| 2026-08-24 | 64.00 | 64.85 | 63.45 | 64.18 | +0.422% | 1,030,646 | -8.523% |
| 2026-08-21 | 63.46 | 64.32 | 62.43 | 63.91 | +0.141% | 685,808 | -8.136% |
| 2026-08-20 | 64.20 | 64.93 | 63.50 | 63.82 | -0.406% | 392,667 | -8.007% |
| 2026-08-19 | 63.22 | 65.77 | 63.22 | 64.08 | +1.973% | 560,460 | -8.380% |
| 2026-08-18 | 65.37 | 65.67 | 62.80 | 62.84 | -2.438% | 733,150 | -6.572% |
| 2026-08-17 | 63.70 | 65.18 | 61.05 | 64.41 | -0.494% | 852,497 | -8.850% |
| 2026-08-14 | 66.56 | 67.00 | 64.25 | 64.73 | -2.250% | 604,344 | -9.300% |
| 2026-08-13 | 62.87 | 66.28 | 62.43 | 66.22 | +5.867% | 840,653 | -11.341% |
| 2026-08-12 | 62.01 | 62.89 | 61.34 | 62.55 | -1.278% | 885,268 | -6.139% |
| 2026-08-11 | 63.09 | 64.60 | 62.56 | 63.36 | -0.189% | 447,437 | -7.339% |
| 2026-08-10 | 62.76 | 63.62 | 61.92 | 63.48 | +1.067% | 693,468 | -7.514% |
| 2026-08-07 | 64.34 | 64.64 | 62.65 | 62.81 | -0.884% | 660,831 | -6.528% |
| 2026-08-06 | 62.51 | 63.63 | 61.14 | 63.37 | -0.377% | 778,587 | -7.354% |
| 2026-08-05 | 64.73 | 65.00 | 62.42 | 63.61 | -0.578% | 858,446 | -7.703% |
| 2026-08-04 | 61.30 | 64.17 | 61.02 | 63.98 | +2.450% | 1,014,039 | -8.237% |
| 2026-08-03 | 61.54 | 63.69 | 60.89 | 62.45 | +2.596% | 1,053,091 | -5.989% |
| 2026-07-31 | 58.55 | 61.85 | 58.01 | 60.87 | +3.047% | 1,535,361 | -3.549% |
| 2026-07-30 | 61.73 | 63.76 | 58.87 | 59.07 | -2.234% | 2,001,233 | -0.609% |
| 2026-07-29 | 58.94 | 61.70 | 58.94 | 60.42 | +1.992% | 1,742,362 | -2.830% |
| 2026-07-28 | 58.20 | 60.74 | 58.20 | 59.24 | +1.874% | 1,335,605 | -0.895% |
| 2026-07-27 | 55.90 | 59.17 | 55.59 | 58.15 | +6.482% | 1,054,307 | +0.963% |
| 2026-07-24 | 53.99 | 55.44 | 53.45 | 54.61 | +3.272% | 732,617 | +7.508% |
| 2026-07-23 | 53.65 | 54.11 | 52.80 | 52.88 | +0.038% | 992,807 | +11.025% |
| 2026-07-22 | 55.24 | 55.55 | 51.71 | 52.86 | -4.135% | 1,020,983 | +11.067% |
| 2026-07-21 | 53.99 | 55.78 | 53.35 | 55.14 | -0.792% | 1,089,674 | +6.474% |
| 2026-07-20 | 54.29 | 56.29 | 54.12 | 55.58 | +1.312% | 681,303 | +5.632% |
| 2026-07-17 | 54.95 | 56.83 | 54.41 | 54.86 | -1.295% | 1,007,747 | +7.018% |
| 2026-07-16 | 53.64 | 55.75 | 52.95 | 55.58 | +5.625% | 858,501 | +5.632% |
| 2026-07-15 | 52.01 | 54.39 | 52.01 | 52.62 | +1.681% | 669,993 | +11.574% |
| 2026-07-14 | 50.80 | 52.48 | 50.55 | 51.75 | -1.728% | 655,448 | +13.449% |
| 2026-07-13 | 52.58 | 53.61 | 51.88 | 52.66 | +1.601% | 563,429 | +11.489% |
| 2026-07-10 | 53.12 | 53.44 | 51.41 | 51.83 | -0.595% | 516,090 | +13.274% |
| 2026-07-09 | 50.22 | 52.24 | 49.84 | 52.14 | +0.910% | 355,405 | +12.601% |
| 2026-07-08 | 52.94 | 52.94 | 50.96 | 51.67 | -4.226% | 590,087 | +13.625% |
| 2026-07-07 | 54.71 | 55.64 | 53.89 | 53.95 | +1.011% | 606,707 | +8.823% |
| 2026-07-06 | 51.91 | 53.72 | 51.17 | 53.41 | +1.482% | 493,645 | +9.923% |
| 2026-07-02 | 50.19 | 52.77 | 50.08 | 52.63 | +4.841% | 1,214,618 | +11.552% |
| 2026-07-01 | 49.37 | 51.31 | 49.37 | 50.20 | +4.366% | 1,306,059 | +16.952% |
| 2026-06-30 | 46.27 | 48.32 | 45.67 | 48.10 | +1.993% | 709,515 | +22.058% |
| 2026-06-29 | 47.71 | 48.58 | 46.69 | 47.16 | -1.565% | 853,937 | +24.491% |
| 2026-06-26 | 44.45 | 48.00 | 44.45 | 47.91 | +8.787% | 2,874,251 | +22.542% |
| 2026-06-25 | 44.72 | 45.93 | 43.49 | 44.04 | -2.199% | 505,971 | +33.311% |
| 2026-06-24 | 43.08 | 45.36 | 43.08 | 45.03 | +4.067% | 641,615 | +30.380% |
| 2026-06-23 | 42.83 | 43.63 | 42.38 | 43.27 | +2.804% | 630,307 | +35.683% |
| 2026-06-22 | 43.13 | 43.13 | 40.79 | 42.09 | -1.774% | 655,352 | +39.487% |
| 2026-06-18 | 43.42 | 43.42 | 42.47 | 42.85 | -2.102% | 1,173,311 | +37.013% |
| 2026-06-17 | 45.37 | 46.21 | 43.51 | 43.77 | -3.014% | 618,351 | +34.133% |
| 2026-06-16 | 44.45 | 45.50 | 43.51 | 45.13 | +2.452% | 488,486 | +30.091% |
| 2026-06-15 | 44.01 | 45.27 | 43.20 | 44.05 | +0.365% | 505,207 | +33.280% |
| 2026-06-12 | 43.04 | 44.22 | 42.32 | 43.89 | +1.316% | 460,598 | +33.766% |
| 2026-06-11 | 43.50 | 43.92 | 42.28 | 43.32 | -1.746% | 503,704 | +35.526% |
| 2026-06-10 | 43.48 | 45.42 | 42.98 | 44.09 | -0.676% | 583,899 | +33.159% |
| 2026-06-09 | 44.20 | 45.15 | 43.41 | 44.39 | -0.959% | 731,327 | +32.260% |
| 2026-06-08 | 45.10 | 45.70 | 44.72 | 44.82 | -1.947% | 746,148 | +30.991% |
| 2026-06-05 | 44.76 | 46.16 | 44.49 | 45.71 | +1.918% | 818,883 | +28.440% |
| 2026-06-04 | 46.78 | 47.01 | 44.85 | 44.85 | -1.255% | 512,632 | +30.903% |
| 2026-06-03 | 48.23 | 48.23 | 44.93 | 45.42 | -7.079% | 502,068 | +29.260% |
| 2026-06-02 | 50.84 | 51.48 | 48.01 | 48.88 | -7.019% | 743,757 | +20.110% |
| 2026-06-01 | 49.50 | 52.66 | 48.47 | 52.57 | +11.024% | 1,503,194 | +11.680% |
| 2026-05-29 | 45.53 | 47.54 | 44.99 | 47.35 | +4.896% | 1,078,239 | +23.992% |
| 2026-05-28 | 45.29 | 46.61 | 44.50 | 45.14 | +0.512% | 1,122,805 | +30.062% |
| 2026-05-27 | 44.77 | 46.57 | 44.76 | 44.91 | -1.123% | 614,481 | +30.728% |
| 2026-05-26 | 45.44 | 46.03 | 44.99 | 45.42 | -1.518% | 456,301 | +29.260% |
| 2026-05-22 | 46.58 | 47.51 | 46.00 | 46.12 | -0.367% | 453,522 | +27.298% |
| 2026-05-21 | 46.50 | 47.23 | 45.27 | 46.29 | -1.678% | 486,283 | +26.831% |
| 2026-05-20 | 46.40 | 47.16 | 44.99 | 47.08 | -0.318% | 469,367 | +24.703% |
| 2026-05-19 | 47.89 | 48.43 | 46.57 | 47.23 | +0.747% | 1,254,425 | +24.307% |
| 2026-05-18 | 44.97 | 47.27 | 44.93 | 46.88 | +3.809% | 782,570 | +25.235% |
| 2026-05-15 | 45.65 | 46.67 | 44.99 | 45.16 | +0.177% | 607,740 | +30.004% |
| 2026-05-14 | 44.98 | 45.98 | 44.45 | 45.08 | +0.850% | 712,190 | +30.235% |
| 2026-05-13 | 46.21 | 46.88 | 44.64 | 44.70 | -4.894% | 1,236,836 | +31.342% |
| 2026-05-12 | 47.69 | 48.42 | 46.97 | 47.00 | -0.634% | 748,424 | +24.915% |
| 2026-05-11 | 50.05 | 50.13 | 46.48 | 47.30 | -5.645% | 1,001,621 | +24.123% |
| 2026-05-08 | 50.03 | 50.95 | 48.99 | 50.13 | -1.105% | 931,441 | +17.115% |
| 2026-05-07 | 50.52 | 52.20 | 50.29 | 50.69 | +2.736% | 645,980 | +15.822% |
| 2026-05-06 | 51.91 | 51.91 | 49.10 | 49.34 | -5.750% | 608,980 | +18.991% |
| 2026-05-05 | 53.27 | 53.30 | 51.91 | 52.35 | -2.204% | 1,141,517 | +12.149% |
| 2026-05-04 | 51.46 | 53.98 | 51.18 | 53.53 | +4.490% | 1,071,906 | +9.677% |
| 2026-05-01 | 51.23 | 53.34 | 50.67 | 51.23 | +0.946% | 1,300,282 | +14.601% |
| 2026-04-30 | 47.28 | 50.89 | 46.66 | 50.75 | -3.352% | 3,196,002 | +15.685% |
| 2026-04-29 | 49.80 | 52.73 | 49.18 | 52.51 | +4.685% | 2,197,022 | +11.807% |
| 2026-04-28 | 49.27 | 50.72 | 49.26 | 50.16 | +3.295% | 923,670 | +17.045% |
| 2026-04-27 | 49.14 | 50.44 | 48.50 | 48.56 | -1.820% | 907,655 | +20.902% |
| 2026-04-24 | 47.67 | 49.46 | 47.19 | 49.46 | +4.104% | 738,176 | +18.702% |
| 2026-04-23 | 50.55 | 50.97 | 47.10 | 47.51 | -8.652% | 1,037,724 | +23.574% |
| 2026-04-22 | 52.48 | 53.11 | 51.59 | 52.01 | -0.478% | 913,866 | +12.882% |
| 2026-04-21 | 53.28 | 54.60 | 52.15 | 52.26 | -1.896% | 1,061,130 | +12.342% |
| 2026-04-20 | 51.50 | 53.33 | 51.50 | 53.27 | +2.818% | 722,102 | +10.212% |
| 2026-04-17 | 51.96 | 52.42 | 51.37 | 51.81 | +1.568% | 583,982 | +13.318% |
| 2026-04-16 | 51.02 | 51.79 | 50.56 | 51.01 | +1.796% | 581,421 | +15.095% |
| 2026-04-15 | 48.76 | 50.25 | 48.69 | 50.11 | +3.984% | 551,797 | +17.162% |
| 2026-04-14 | 48.27 | 49.29 | 47.98 | 48.19 | +0.438% | 352,634 | +21.830% |
| 2026-04-13 | 46.12 | 48.04 | 45.76 | 47.98 | +4.600% | 503,011 | +22.363% |
| 2026-04-10 | 45.87 | 46.16 | 44.74 | 45.87 | -0.369% | 899,870 | +27.992% |
| 2026-04-09 | 47.68 | 47.68 | 45.22 | 46.04 | -4.521% | 569,094 | +27.520% |
| 2026-04-08 | 51.07 | 51.07 | 47.90 | 48.22 | -2.408% | 639,461 | +21.754% |
| 2026-04-07 | 49.84 | 50.18 | 48.65 | 49.41 | +1.395% | 816,625 | +18.822% |
| 2026-04-06 | 48.22 | 49.15 | 47.21 | 48.73 | +2.074% | 506,927 | +20.480% |
| 2026-04-02 | 47.38 | 48.14 | 46.19 | 47.74 | +0.717% | 470,025 | +22.979% |
| 2026-04-01 | 47.77 | 48.73 | 46.45 | 47.40 | +0.211% | 653,207 | +23.861% |
| 2026-03-31 | 47.26 | 48.17 | 46.16 | 47.30 | +1.546% | 625,428 | +24.123% |
| 2026-03-30 | 45.54 | 47.20 | 45.24 | 46.58 | +2.554% | 581,766 | +26.041% |
| 2026-03-27 | 46.03 | 46.03 | 44.65 | 45.42 | -2.344% | 672,967 | +29.260% |
| 2026-03-26 | 45.98 | 47.70 | 45.98 | 46.51 | +0.671% | 489,181 | +26.231% |
| 2026-03-25 | 47.40 | 48.23 | 45.62 | 46.20 | -1.028% | 565,942 | +27.078% |
| 2026-03-24 | 48.01 | 48.47 | 46.44 | 46.68 | -3.970% | 639,528 | +25.771% |
| 2026-03-23 | 49.19 | 49.64 | 48.26 | 48.61 | +0.872% | 694,415 | +20.778% |
| 2026-03-20 | 48.33 | 48.71 | 47.26 | 48.19 | -0.884% | 1,342,311 | +21.830% |
| 2026-03-19 | 49.64 | 50.95 | 48.10 | 48.62 | -1.539% | 579,751 | +20.753% |
| 2026-03-18 | 49.03 | 50.03 | 49.03 | 49.38 | -0.564% | 744,177 | +18.894% |
| 2026-03-17 | 49.05 | 51.35 | 49.05 | 49.66 | +1.471% | 524,313 | +18.224% |
| 2026-03-16 | 48.58 | 49.22 | 48.31 | 48.94 | +1.325% | 506,482 | +19.963% |
| 2026-03-13 | 48.86 | 49.82 | 47.80 | 48.30 | -0.923% | 755,676 | +21.553% |
| 2026-03-12 | 49.93 | 50.89 | 48.70 | 48.75 | -3.504% | 623,601 | +20.431% |
| 2026-03-11 | 51.61 | 52.30 | 49.59 | 50.52 | -1.444% | 701,848 | +16.211% |
| 2026-03-10 | 52.29 | 53.00 | 49.75 | 51.26 | -2.825% | 782,050 | +14.534% |
| 2026-03-09 | 52.03 | 52.86 | 50.47 | 52.75 | -0.189% | 1,108,805 | +11.299% |
| 2026-03-06 | 52.19 | 52.96 | 50.67 | 52.85 | +1.498% | 1,245,446 | +11.088% |
| 2026-03-05 | 50.05 | 52.49 | 49.96 | 52.07 | +4.161% | 1,395,016 | +12.752% |
| 2026-03-04 | 50.35 | 50.35 | 48.67 | 49.99 | -1.069% | 2,620,308 | +17.443% |
| 2026-03-03 | 49.57 | 51.16 | 48.56 | 50.53 | +0.577% | 1,513,159 | +16.188% |
| 2026-03-02 | 47.27 | 50.84 | 47.27 | 50.24 | +4.406% | 1,800,104 | +16.859% |
| 2026-02-27 | 46.75 | 49.09 | 46.24 | 48.12 | -0.579% | 1,916,621 | +22.007% |
| 2026-02-26 | 47.49 | 48.81 | 47.22 | 48.40 | +2.542% | 2,796,216 | +21.302% |
| 2026-02-25 | 47.30 | 47.66 | 46.16 | 47.20 | -0.211% | 1,871,880 | +24.386% |
| 2026-02-24 | 47.39 | 48.94 | 46.92 | 47.30 | -0.127% | 1,069,338 | +24.123% |
| 2026-02-23 | 50.50 | 50.55 | 47.15 | 47.36 | -6.735% | 1,187,847 | +23.965% |
| 2026-02-20 | 51.47 | 52.97 | 50.48 | 50.78 | -1.779% | 842,366 | +15.616% |
| 2026-02-19 | 52.04 | 52.55 | 51.45 | 51.70 | -1.204% | 541,262 | +13.559% |
| 2026-02-18 | 53.11 | 53.59 | 52.14 | 52.33 | -0.494% | 796,837 | +12.192% |
| 2026-02-17 | 54.14 | 54.27 | 51.70 | 52.59 | -1.202% | 1,071,807 | +11.637% |
| 2026-02-13 | 53.16 | 55.16 | 52.85 | 53.23 | +1.487% | 2,179,041 | +10.295% |
| 2026-02-12 | 54.00 | 56.70 | 51.34 | 52.45 | -7.365% | 2,756,836 | +11.935% |
| 2026-02-11 | 56.60 | 58.91 | 54.83 | 56.62 | -1.238% | 2,685,820 | +3.691% |
| 2026-02-10 | 56.99 | 58.94 | 56.84 | 57.33 | +1.577% | 848,354 | +2.407% |
| 2026-02-09 | 57.22 | 57.44 | 56.14 | 56.44 | -1.017% | 657,300 | +4.022% |
| 2026-02-06 | 55.90 | 57.55 | 55.48 | 57.02 | +3.353% | 894,377 | +2.964% |
| 2026-02-05 | 57.67 | 58.78 | 54.80 | 55.17 | -4.185% | 714,137 | +6.417% |
| 2026-02-04 | 56.29 | 57.94 | 54.63 | 57.58 | +0.929% | 1,675,764 | +1.962% |
| 2026-02-03 | 61.36 | 61.36 | 56.41 | 57.05 | -5.702% | 1,863,736 | +2.910% |
| 2026-02-02 | 61.77 | 62.31 | 60.45 | 60.50 | -1.224% | 717,764 | -2.959% |
| 2026-01-30 | 61.21 | 62.22 | 60.30 | 61.25 | -0.261% | 1,269,351 | -4.147% |
| 2026-01-29 | 64.46 | 64.64 | 60.24 | 61.41 | -5.654% | 1,665,326 | -4.397% |
| 2026-01-28 | 65.74 | 66.67 | 64.92 | 65.09 | -0.077% | 666,348 | -9.802% |
| 2026-01-27 | 68.36 | 68.36 | 64.78 | 65.14 | -5.375% | 871,308 | -9.871% |
| 2026-01-26 | 68.67 | 69.36 | 67.97 | 68.84 | +0.526% | 462,041 | -14.715% |
| 2026-01-23 | 68.07 | 68.59 | 67.66 | 68.48 | -0.015% | 740,834 | -14.267% |
| 2026-01-22 | 65.89 | 68.52 | 65.89 | 68.49 | +4.501% | 699,074 | -14.279% |
| 2026-01-21 | 63.99 | 65.59 | 63.74 | 65.54 | +2.631% | 686,007 | -10.421% |
| 2026-01-20 | 63.74 | 65.31 | 63.44 | 63.86 | -1.860% | 843,569 | -8.065% |
| 2026-01-16 | 66.42 | 66.80 | 64.88 | 65.07 | -2.590% | 605,453 | -9.774% |
| 2026-01-15 | 68.84 | 69.28 | 66.42 | 66.80 | -2.879% | 515,334 | -12.111% |
| 2026-01-14 | 68.47 | 68.92 | 67.54 | 68.78 | -0.044% | 478,839 | -14.641% |
| 2026-01-13 | 70.02 | 70.02 | 67.86 | 68.81 | -0.506% | 394,058 | -14.678% |
| 2026-01-12 | 69.79 | 70.24 | 68.78 | 69.16 | -1.929% | 373,052 | -15.110% |
| 2026-01-09 | 69.95 | 71.00 | 69.01 | 70.52 | +0.901% | 493,142 | -16.747% |
| 2026-01-08 | 70.88 | 70.88 | 69.70 | 69.89 | -2.252% | 503,054 | -15.997% |
| 2026-01-07 | 71.08 | 72.48 | 69.90 | 71.50 | +1.721% | 606,286 | -17.888% |
| 2026-01-06 | 69.93 | 70.84 | 69.14 | 70.29 | -0.369% | 482,932 | -16.475% |
| 2026-01-05 | 68.89 | 71.17 | 68.57 | 70.55 | +1.613% | 721,177 | -16.782% |
| 2026-01-02 | 72.35 | 72.46 | 68.91 | 69.43 | -3.783% | 757,884 | -15.440% |
| 2025-12-31 | 72.98 | 73.56 | 72.06 | 72.16 | -1.743% | 467,048 | -18.639% |
| 2025-12-30 | 73.80 | 74.45 | 73.02 | 73.44 | -1.251% | 515,714 | -20.057% |
| 2025-12-29 | 74.11 | 74.66 | 73.88 | 74.37 | -0.201% | 287,199 | -21.057% |
| 2025-12-26 | 74.13 | 74.81 | 73.56 | 74.52 | +0.323% | 266,047 | -21.216% |
| 2025-12-24 | 74.07 | 74.60 | 73.60 | 74.28 | +0.189% | 153,195 | -20.961% |
| 2025-12-23 | 74.33 | 74.65 | 73.56 | 74.14 | -1.041% | 319,894 | -20.812% |
| 2025-12-22 | 74.46 | 76.03 | 74.29 | 74.92 | +1.052% | 537,526 | -21.636% |
| 2025-12-19 | 75.22 | 75.29 | 73.39 | 74.14 | -1.632% | 1,357,940 | -20.812% |
| 2025-12-18 | 74.44 | 75.82 | 74.17 | 75.37 | +2.072% | 601,890 | -22.104% |
| 2025-12-17 | 72.75 | 74.20 | 72.75 | 73.84 | +1.331% | 472,638 | -20.490% |
| 2025-12-16 | 73.05 | 74.04 | 72.62 | 72.87 | -0.096% | 479,385 | -19.432% |
| 2025-12-15 | 75.83 | 75.83 | 72.63 | 72.94 | -3.147% | 605,200 | -19.509% |
| 2025-12-12 | 75.52 | 76.24 | 74.65 | 75.31 | -0.238% | 627,794 | -22.042% |
| 2025-12-11 | 74.72 | 76.04 | 73.96 | 75.49 | +1.274% | 1,211,109 | -22.228% |
| 2025-12-10 | 73.43 | 74.75 | 72.67 | 74.54 | +0.866% | 787,552 | -21.237% |
| 2025-12-09 | 73.10 | 74.39 | 73.10 | 73.90 | +0.544% | 545,155 | -20.555% |
| 2025-12-08 | 73.78 | 74.20 | 72.55 | 73.50 | -0.027% | 666,735 | -20.122% |
| 2025-12-05 | 72.49 | 73.66 | 71.94 | 73.52 | +1.198% | 578,337 | -20.144% |
| 2025-12-04 | 73.74 | 74.08 | 72.47 | 72.65 | -0.778% | 723,405 | -19.188% |
| 2025-12-03 | 71.12 | 73.22 | 70.99 | 73.22 | +3.112% | 719,376 | -19.817% |
| 2025-12-02 | 72.46 | 72.50 | 70.97 | 71.01 | -1.635% | 481,330 | -17.322% |
| 2025-12-01 | 71.33 | 73.13 | 70.84 | 72.19 | +0.083% | 903,837 | -18.673% |
| 2025-11-28 | 71.80 | 72.56 | 71.70 | 72.13 | +0.558% | 363,024 | -18.605% |
| 2025-11-26 | 72.54 | 73.27 | 71.71 | 71.73 | -1.321% | 973,902 | -18.151% |
| 2025-11-25 | 70.84 | 73.08 | 70.78 | 72.69 | +2.655% | 764,247 | -19.232% |
| 2025-11-24 | 71.77 | 72.11 | 70.71 | 70.81 | -1.653% | 670,302 | -17.088% |
| 2025-11-21 | 69.95 | 72.39 | 69.48 | 72.00 | +3.285% | 710,281 | -18.458% |
| 2025-11-20 | 70.97 | 71.92 | 69.14 | 69.71 | -0.357% | 982,203 | -15.780% |
| 2025-11-19 | 69.68 | 70.49 | 68.39 | 69.96 | +0.662% | 867,908 | -16.081% |
| 2025-11-18 | 70.07 | 70.40 | 69.06 | 69.50 | -1.011% | 488,703 | -15.525% |
| 2025-11-17 | 72.20 | 72.31 | 69.78 | 70.21 | -3.092% | 564,532 | -16.379% |
| 2025-11-14 | 70.94 | 72.82 | 70.00 | 72.45 | +1.018% | 577,825 | -18.965% |
| 2025-11-13 | 72.35 | 73.32 | 71.36 | 71.72 | -2.182% | 713,713 | -18.140% |
| 2025-11-12 | 74.47 | 74.58 | 72.32 | 73.32 | -0.123% | 1,034,362 | -19.926% |
| 2025-11-11 | 73.50 | 73.91 | 72.06 | 73.41 | +0.301% | 838,403 | -20.025% |
| 2025-11-10 | 71.99 | 73.22 | 70.80 | 73.19 | +1.667% | 949,988 | -19.784% |
| 2025-11-07 | 69.13 | 72.17 | 67.89 | 71.99 | +2.594% | 1,597,694 | -18.447% |
| 2025-11-06 | 66.68 | 70.82 | 64.89 | 70.17 | +14.807% | 3,747,191 | -16.332% |
| 2025-11-05 | 60.52 | 61.70 | 60.19 | 61.12 | +0.975% | 1,178,581 | -3.943% |
| 2025-11-04 | 62.06 | 62.35 | 60.25 | 60.53 | -3.322% | 997,123 | -3.007% |
| 2025-11-03 | 61.15 | 62.80 | 60.07 | 62.61 | +1.376% | 1,411,886 | -6.229% |
| 2025-10-31 | 60.66 | 62.70 | 60.28 | 61.76 | +1.512% | 1,131,441 | -4.938% |
| 2025-10-30 | 60.78 | 62.52 | 60.30 | 60.84 | -0.474% | 959,861 | -3.501% |
| 2025-10-29 | 61.36 | 62.50 | 59.48 | 61.13 | -1.403% | 1,673,637 | -3.959% |
| 2025-10-28 | 62.27 | 62.66 | 61.72 | 62.00 | -0.466% | 535,681 | -5.306% |
| 2025-10-27 | 62.74 | 62.80 | 61.91 | 62.29 | +0.048% | 568,375 | -5.747% |
| 2025-10-24 | 61.70 | 62.59 | 61.30 | 62.26 | +1.749% | 650,064 | -5.702% |
| 2025-10-23 | 61.47 | 61.70 | 60.77 | 61.19 | -0.391% | 856,068 | -4.053% |
| 2025-10-22 | 62.60 | 62.82 | 61.33 | 61.43 | -2.010% | 801,602 | -4.428% |
| 2025-10-21 | 60.75 | 63.19 | 60.21 | 62.69 | +3.312% | 1,005,398 | -6.349% |
| 2025-10-20 | 60.10 | 61.16 | 59.94 | 60.68 | +1.370% | 903,287 | -3.247% |
| 2025-10-17 | 58.83 | 59.98 | 58.57 | 59.86 | +1.012% | 749,210 | -1.921% |
| 2025-10-16 | 60.68 | 61.02 | 59.18 | 59.26 | -2.017% | 848,310 | -0.928% |
| 2025-10-15 | 62.25 | 62.55 | 60.06 | 60.48 | -2.687% | 979,761 | -2.927% |
| 2025-10-14 | 60.60 | 62.31 | 60.28 | 62.15 | +0.926% | 1,127,662 | -5.535% |
| 2025-10-13 | 62.79 | 63.17 | 61.34 | 61.58 | -1.060% | 938,437 | -4.661% |
| 2025-10-10 | 63.82 | 64.30 | 62.06 | 62.24 | -1.721% | 798,617 | -5.672% |
| 2025-10-09 | 64.08 | 64.20 | 63.02 | 63.33 | -1.493% | 782,639 | -7.295% |
| 2025-10-08 | 65.05 | 65.44 | 63.97 | 64.29 | -0.171% | 955,168 | -8.679% |
| 2025-10-07 | 66.46 | 66.46 | 64.03 | 64.40 | -2.276% | 1,234,281 | -8.835% |
| 2025-10-06 | 67.95 | 68.19 | 65.80 | 65.90 | -2.529% | 1,162,606 | -10.910% |
| 2025-10-03 | 67.38 | 68.03 | 66.49 | 67.61 | +1.319% | 982,736 | -13.164% |
| 2025-10-02 | 68.59 | 68.83 | 65.99 | 66.73 | -2.041% | 1,926,530 | -12.019% |
| 2025-10-01 | 72.12 | 73.41 | 67.43 | 68.12 | -5.899% | 1,954,637 | -13.814% |
| 2025-09-30 | 74.54 | 74.70 | 71.64 | 72.39 | -2.149% | 1,047,524 | -18.898% |
| 2025-09-29 | 75.09 | 75.75 | 73.96 | 73.98 | -1.176% | 808,754 | -20.641% |
| 2025-09-26 | 73.43 | 75.10 | 73.36 | 74.86 | +1.892% | 893,243 | -21.574% |
| 2025-09-25 | 73.50 | 74.22 | 72.68 | 73.47 | -0.380% | 859,111 | -20.090% |
| 2025-09-24 | 75.41 | 76.55 | 73.38 | 73.75 | -3.909% | 1,248,249 | -20.393% |
| 2025-09-23 | 78.73 | 79.18 | 76.22 | 76.75 | -2.602% | 1,428,431 | -23.505% |
| 2025-09-22 | 78.15 | 79.39 | 77.28 | 78.80 | +0.793% | 1,414,035 | -25.495% |
| 2025-09-19 | 84.43 | 84.70 | 77.57 | 78.18 | -7.194% | 13,172,996 | -24.904% |
| 2025-09-18 | 83.94 | 85.01 | 83.33 | 84.24 | +1.506% | 2,639,856 | -30.306% |
| 2025-09-17 | 82.01 | 85.13 | 81.54 | 82.99 | +1.778% | 1,092,373 | -29.257% |
| 2025-09-16 | 82.67 | 82.87 | 81.40 | 81.54 | -1.652% | 1,025,296 | -27.999% |
| 2025-09-15 | 82.60 | 83.73 | 82.30 | 82.91 | +0.888% | 894,557 | -29.188% |
| 2025-09-12 | 82.48 | 83.13 | 81.27 | 82.18 | -0.653% | 890,214 | -28.559% |
| 2025-09-11 | 82.48 | 83.24 | 81.86 | 82.72 | +0.743% | 1,041,944 | -29.026% |
| 2025-09-10 | 84.32 | 85.19 | 81.91 | 82.11 | -2.424% | 1,216,428 | -28.498% |
| 2025-09-09 | 83.70 | 84.62 | 82.91 | 84.15 | +0.131% | 1,244,644 | -30.232% |
| 2025-09-08 | 81.67 | 84.96 | 79.95 | 84.04 | +6.636% | 3,177,882 | -30.140% |
| 2025-09-05 | 78.00 | 79.61 | 77.63 | 78.81 | +1.993% | 713,557 | -25.504% |
| 2025-09-04 | 77.40 | 77.58 | 76.11 | 77.27 | -0.168% | 716,289 | -24.020% |
| 2025-09-03 | 76.59 | 77.52 | 76.04 | 77.40 | +0.873% | 639,428 | -24.147% |
| 2025-09-02 | 77.28 | 77.75 | 75.91 | 76.73 | -2.540% | 1,143,363 | -23.485% |
| 2025-08-29 | 78.76 | 79.16 | 78.03 | 78.73 | -0.127% | 727,684 | -25.429% |
| 2025-08-28 | 78.85 | 79.42 | 78.31 | 78.83 | +0.870% | 559,547 | -25.523% |
| 2025-08-27 | 76.81 | 78.19 | 76.67 | 78.15 | +1.864% | 631,856 | -24.875% |
| 2025-08-26 | 77.17 | 78.11 | 76.53 | 76.72 | -0.763% | 1,170,153 | -23.475% |
| 2025-08-25 | 79.00 | 79.11 | 77.11 | 77.31 | -2.779% | 626,840 | -24.059% |
| 2025-08-22 | 76.33 | 80.14 | 75.78 | 79.52 | +5.130% | 1,043,099 | -26.170% |
| 2025-08-21 | 75.47 | 75.85 | 74.63 | 75.64 | +0.239% | 591,259 | -22.382% |
| 2025-08-20 | 74.93 | 75.63 | 74.70 | 75.46 | +0.146% | 590,740 | -22.197% |
| 2025-08-19 | 75.72 | 76.07 | 74.69 | 75.35 | -0.475% | 756,915 | -22.084% |
| 2025-08-18 | 74.80 | 75.79 | 74.52 | 75.71 | +1.542% | 968,618 | -22.454% |
| 2025-08-15 | 75.13 | 75.63 | 74.33 | 74.56 | -0.321% | 737,583 | -21.258% |
| 2025-08-14 | 75.75 | 76.22 | 74.23 | 74.80 | -2.081% | 660,139 | -21.511% |
| 2025-08-13 | 76.00 | 76.54 | 75.19 | 76.39 | +1.664% | 736,521 | -23.144% |
| 2025-08-12 | 74.15 | 75.54 | 73.28 | 75.14 | +2.398% | 1,044,972 | -21.866% |
| 2025-08-11 | 74.09 | 75.07 | 73.34 | 73.38 | -0.340% | 983,167 | -19.992% |
| 2025-08-08 | 75.41 | 75.41 | 73.56 | 73.63 | -1.327% | 981,844 | -20.263% |
| 2025-08-07 | 77.00 | 77.00 | 73.81 | 74.62 | -1.244% | 1,305,055 | -21.321% |
| 2025-08-06 | 76.50 | 77.00 | 74.88 | 75.56 | -1.806% | 2,571,840 | -22.300% |
| 2025-08-05 | 78.70 | 78.83 | 76.35 | 76.95 | -2.286% | 1,553,767 | -23.704% |
| 2025-08-04 | 77.26 | 79.33 | 76.86 | 78.75 | +2.901% | 1,371,753 | -25.448% |
| 2025-08-01 | 79.20 | 79.23 | 76.30 | 76.53 | -5.751% | 1,368,627 | -23.285% |
| 2025-07-31 | 88.62 | 90.08 | 80.78 | 81.20 | -9.768% | 2,307,847 | -27.697% |
| 2025-07-30 | 90.46 | 92.04 | 89.78 | 89.99 | -0.454% | 964,048 | -34.759% |
| 2025-07-29 | 92.27 | 92.66 | 89.99 | 90.40 | -0.386% | 664,903 | -35.055% |
| 2025-07-28 | 89.80 | 90.95 | 89.45 | 90.75 | +1.703% | 444,948 | -35.306% |
| 2025-07-25 | 89.80 | 90.82 | 88.69 | 89.23 | -0.201% | 369,306 | -34.204% |
| 2025-07-24 | 90.50 | 90.85 | 89.31 | 89.41 | -1.520% | 329,654 | -34.336% |
| 2025-07-23 | 89.93 | 91.06 | 89.28 | 90.79 | +0.968% | 291,957 | -35.334% |
| 2025-07-22 | 89.95 | 90.45 | 89.14 | 89.92 | -0.033% | 425,493 | -34.709% |
| 2025-07-21 | 91.22 | 91.87 | 89.64 | 89.95 | -1.089% | 410,112 | -34.730% |
| 2025-07-18 | 91.81 | 92.07 | 89.91 | 90.94 | -0.547% | 331,438 | -35.441% |
| 2025-07-17 | 90.77 | 92.46 | 90.46 | 91.44 | +1.139% | 488,302 | -35.794% |
| 2025-07-16 | 89.87 | 91.08 | 88.85 | 90.41 | +1.664% | 418,673 | -35.062% |
| 2025-07-15 | 90.79 | 90.79 | 88.84 | 88.93 | -1.583% | 504,903 | -33.982% |
| 2025-07-14 | 89.14 | 91.04 | 87.79 | 90.36 | +1.312% | 513,487 | -35.027% |
| 2025-07-11 | 91.95 | 91.99 | 88.71 | 89.19 | -3.672% | 474,522 | -34.174% |
| 2025-07-10 | 94.06 | 94.24 | 91.13 | 92.59 | -2.506% | 463,937 | -36.591% |
| 2025-07-09 | 94.55 | 95.10 | 93.78 | 94.97 | +1.247% | 496,959 | -38.180% |
| 2025-07-08 | 93.95 | 94.81 | 93.30 | 93.80 | +0.504% | 497,997 | -37.409% |
| 2025-07-07 | 93.64 | 94.45 | 92.64 | 93.33 | -1.332% | 340,887 | -37.094% |
| 2025-07-03 | 92.73 | 95.05 | 92.73 | 94.59 | +2.481% | 248,849 | -37.932% |
| 2025-07-02 | 92.40 | 93.12 | 91.03 | 92.30 | -0.270% | 396,404 | -36.392% |
| 2025-07-01 | 93.33 | 94.03 | 90.79 | 92.55 | -1.111% | 447,200 | -36.564% |
| 2025-06-30 | 94.21 | 95.00 | 92.79 | 93.59 | -0.426% | 612,968 | -37.269% |
| 2025-06-27 | 94.53 | 95.17 | 93.10 | 93.99 | -0.781% | 1,121,980 | -37.536% |
| 2025-06-26 | 92.90 | 95.01 | 92.48 | 94.73 | +1.860% | 490,421 | -38.024% |
| 2025-06-25 | 95.86 | 96.68 | 92.25 | 93.00 | -2.383% | 691,778 | -36.871% |
| 2025-06-24 | 93.88 | 96.14 | 93.11 | 95.27 | +2.684% | 865,852 | -38.375% |
| 2025-06-23 | 88.09 | 93.75 | 87.47 | 92.78 | +4.836% | 978,328 | -36.721% |
| 2025-06-20 | 89.74 | 89.74 | 87.76 | 88.50 | -0.506% | 1,054,117 | -33.661% |
| 2025-06-18 | 87.47 | 89.75 | 87.09 | 88.95 | +3.418% | 506,453 | -33.997% |
| 2025-06-17 | 86.82 | 86.84 | 85.42 | 86.01 | -2.094% | 310,948 | -31.740% |
| 2025-06-16 | 86.33 | 88.20 | 86.00 | 87.85 | +2.533% | 452,803 | -33.170% |
| 2025-06-13 | 87.00 | 87.00 | 85.26 | 85.68 | -3.154% | 510,590 | -31.478% |
| 2025-06-12 | 88.88 | 89.42 | 87.85 | 88.47 | -0.707% | 311,428 | -33.639% |
| 2025-06-11 | 90.51 | 91.40 | 88.94 | 89.10 | -1.449% | 347,493 | -34.108% |
| 2025-06-10 | 90.81 | 91.31 | 89.68 | 90.41 | -0.506% | 333,302 | -35.062% |
| 2025-06-09 | 91.97 | 91.97 | 90.00 | 90.87 | -0.438% | 282,252 | -35.391% |
| 2025-06-06 | 91.13 | 92.15 | 90.12 | 91.27 | +1.434% | 409,856 | -35.674% |
| 2025-06-05 | 89.72 | 91.00 | 89.20 | 89.98 | +0.402% | 349,420 | -34.752% |
| 2025-06-04 | 89.44 | 90.51 | 89.22 | 89.62 | +0.190% | 247,256 | -34.490% |
| 2025-06-03 | 88.52 | 89.79 | 87.22 | 89.45 | +2.065% | 558,246 | -34.366% |
| 2025-06-02 | 87.45 | 87.90 | 85.31 | 87.64 | +0.137% | 535,672 | -33.010% |
| 2025-05-30 | 86.58 | 87.97 | 85.78 | 87.52 | +0.899% | 549,433 | -32.918% |
| 2025-05-29 | 88.52 | 88.52 | 86.43 | 86.74 | -0.891% | 335,378 | -32.315% |
| 2025-05-28 | 88.53 | 88.94 | 87.32 | 87.52 | -1.208% | 331,364 | -32.918% |
| 2025-05-27 | 87.91 | 88.63 | 87.12 | 88.59 | +2.333% | 487,107 | -33.728% |
| 2025-05-23 | 85.60 | 87.31 | 85.42 | 86.57 | -0.836% | 285,040 | -32.182% |
| 2025-05-22 | 87.13 | 88.46 | 86.43 | 87.30 | +0.057% | 341,690 | -32.749% |
| 2025-05-21 | 88.49 | 89.76 | 86.82 | 87.25 | -3.012% | 408,089 | -32.711% |
| 2025-05-20 | 89.92 | 90.46 | 89.36 | 89.96 | -0.022% | 331,307 | -34.738% |
| 2025-05-19 | 89.64 | 90.89 | 88.99 | 89.98 | -1.132% | 454,319 | -34.752% |
| 2025-05-16 | 90.36 | 91.34 | 89.80 | 91.01 | +0.797% | 486,308 | -35.491% |
| 2025-05-15 | 91.06 | 91.53 | 89.38 | 90.29 | -1.688% | 536,067 | -34.976% |
| 2025-05-14 | 92.90 | 93.08 | 91.14 | 91.84 | -0.960% | 742,868 | -36.074% |
| 2025-05-13 | 91.85 | 93.34 | 89.89 | 92.73 | +0.980% | 1,153,532 | -36.687% |
| 2025-05-12 | 93.80 | 93.96 | 91.26 | 91.83 | +2.466% | 865,565 | -36.067% |
| 2025-05-09 | 89.65 | 90.53 | 87.88 | 89.62 | -1.289% | 944,716 | -34.490% |
| 2025-05-08 | 86.52 | 91.77 | 84.44 | 90.79 | +13.049% | 1,949,365 | -35.334% |
| 2025-05-07 | 79.74 | 81.37 | 79.53 | 80.31 | +1.261% | 776,063 | -26.896% |
| 2025-05-06 | 78.62 | 80.69 | 78.23 | 79.31 | -1.343% | 702,978 | -25.974% |
| 2025-05-05 | 79.51 | 82.14 | 79.20 | 80.39 | -0.137% | 621,040 | -26.969% |
| 2025-05-02 | 80.42 | 81.00 | 79.59 | 80.50 | +1.706% | 628,441 | -27.068% |
| 2025-05-01 | 81.00 | 81.00 | 79.09 | 79.15 | -0.126% | 455,668 | -25.824% |
| 2025-04-30 | 78.15 | 79.30 | 77.06 | 79.25 | -0.938% | 373,259 | -25.918% |
| 2025-04-29 | 78.42 | 80.27 | 78.04 | 80.00 | +1.639% | 445,846 | -26.613% |
| 2025-04-28 | 79.23 | 79.87 | 77.88 | 78.71 | -0.518% | 391,276 | -25.410% |
| 2025-04-25 | 78.55 | 79.26 | 77.56 | 79.12 | +0.177% | 414,063 | -25.796% |
| 2025-04-24 | 77.69 | 79.28 | 77.69 | 78.98 | +1.962% | 362,266 | -25.665% |
| 2025-04-23 | 78.47 | 80.23 | 77.30 | 77.46 | +3.335% | 535,430 | -24.206% |
| 2025-04-22 | 73.85 | 75.47 | 73.78 | 74.96 | +3.708% | 439,319 | -21.678% |
| 2025-04-21 | 73.11 | 73.77 | 71.35 | 72.28 | 0.000% | 504,981 | -18.774% |