QDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	36.70	36.95	36.70	36.95	36.95	0.82%	1,764
Nov 21, 2024	36.46	36.66	36.46	36.65	36.65	1.21%	3,077
Nov 20, 2024	35.97	36.21	35.97	36.21	36.21	0.28%	787
Nov 19, 2024	36.14	36.21	36.11	36.11	36.11	-0.50%	3,112
Nov 18, 2024	36.30	36.36	36.24	36.29	36.29	0.26%	5,343
Nov 15, 2024	36.21	36.36	36.15	36.20	36.20	-0.20%	3,285
Nov 14, 2024	36.45	36.45	36.26	36.27	36.27	-0.62%	8,488
Nov 13, 2024	36.49	36.51	36.38	36.50	36.50	0.18%	1,987
Nov 12, 2024	36.64	36.64	36.40	36.43	36.43	-0.55%	2,866
Nov 11, 2024	36.76	36.76	36.60	36.64	36.64	0.54%	1,656
Nov 8, 2024	36.37	36.44	36.26	36.44	36.44	0.30%	3,041
Nov 7, 2024	36.36	36.44	36.27	36.33	36.33	-0.38%	24,684
Nov 6, 2024	36.85	36.85	36.25	36.47	36.47	1.81%	15,407
Nov 5, 2024	35.56	35.82	35.56	35.82	35.82	0.89%	4,650
Nov 4, 2024	35.68	35.68	35.42	35.50	35.42	0.17%	3,509
Nov 1, 2024	35.69	35.74	35.40	35.45	35.36	-0.41%	4,398
Oct 31, 2024	35.65	35.65	35.59	35.59	35.51	-0.25%	3,595
Oct 30, 2024	35.61	35.74	35.61	35.68	35.60	0.21%	2,435
Oct 29, 2024	35.86	35.86	35.60	35.60	35.52	-0.77%	1,431
Oct 28, 2024	35.87	35.91	35.83	35.88	35.80	0.20%	2,662
Oct 25, 2024	36.06	36.06	35.81	35.81	35.73	-0.43%	1,661
Oct 24, 2024	36.08	36.08	35.89	35.97	35.88	-0.29%	3,706
Oct 23, 2024	36.14	36.15	35.94	36.07	35.99	-0.22%	4,644
Oct 22, 2024	36.08	36.17	35.94	36.15	36.07	-0.30%	17,633
Oct 21, 2024	36.63	36.63	36.25	36.26	36.18	-0.63%	2,596
Oct 18, 2024	36.60	36.60	36.49	36.49	36.41	-0.05%	1,559
Oct 17, 2024	36.68	36.68	36.46	36.51	36.43	-0.05%	1,322
Oct 16, 2024	36.42	36.60	36.42	36.53	36.45	0.54%	4,943
Oct 15, 2024	36.35	36.43	36.33	36.33	36.25	-0.43%	1,119
Oct 14, 2024	36.31	36.49	36.31	36.49	36.41	0.44%	1,338
Oct 11, 2024	36.32	36.38	36.22	36.33	36.25	0.82%	760
Oct 10, 2024	36.14	36.14	35.99	36.03	35.95	-0.13%	13,983
Oct 9, 2024	35.85	36.08	35.85	36.08	36.00	0.42%	1,775
Oct 8, 2024	35.89	35.93	35.88	35.93	35.85	-0.05%	873
Oct 7, 2024	36.00	36.00	35.95	35.95	35.86	-0.70%	554
Oct 4, 2024	36.22	36.22	36.09	36.20	36.12	0.45%	4,230
Oct 3, 2024	36.10	36.11	36.04	36.04	35.95	-0.78%	1,660
Oct 2, 2024	36.48	36.48	36.20	36.32	36.15	-0.22%	2,775
Oct 1, 2024	36.37	36.45	36.24	36.40	36.23	0.06%	4,274
Sep 30, 2024	36.17	36.38	36.16	36.38	36.21	0.22%	6,749
Sep 27, 2024	36.20	36.50	36.19	36.30	36.13	0.80%	11,333
Sep 26, 2024	35.95	36.09	35.95	36.01	35.85	0.43%	21,148
Sep 25, 2024	35.87	35.95	35.81	35.86	35.69	-0.86%	23,772
Sep 24, 2024	36.21	36.30	36.06	36.17	36.00	0.23%	34,444
Sep 23, 2024	35.97	36.09	35.95	36.09	35.92	0.66%	1,554
Sep 20, 2024	35.81	35.90	35.77	35.85	35.68	-0.67%	1,661
Sep 19, 2024	36.08	36.16	36.08	36.09	35.92	0.77%	3,130
Sep 18, 2024	35.86	35.86	35.74	35.81	35.65	-0.14%	2,639
Sep 17, 2024	35.96	35.99	35.87	35.87	35.70	0.09%	1,092
Sep 16, 2024	35.62	35.84	35.62	35.83	35.67	0.80%	1,165
Sep 13, 2024	35.60	35.60	35.45	35.55	35.38	0.81%	1,322
Sep 12, 2024	34.93	35.26	34.93	35.26	35.10	0.77%	1,042
Sep 11, 2024	35.15	35.15	34.69	34.99	34.83	-0.77%	2,759
Sep 10, 2024	35.50	35.50	35.26	35.26	35.10	-0.31%	689
Sep 9, 2024	35.47	35.53	35.37	35.37	35.21	0.73%	1,995
Sep 6, 2024	35.55	35.55	35.07	35.11	34.95	-0.55%	52,012
Sep 5, 2024	35.66	35.66	35.23	35.31	35.15	-0.81%	3,519
Sep 4, 2024	35.70	35.82	35.51	35.60	35.35	-0.23%	4,041
Sep 3, 2024	35.70	35.82	35.66	35.68	35.43	-0.76%	2,709
Aug 30, 2024	35.69	35.95	35.69	35.95	35.70	0.80%	889
Aug 29, 2024	35.37	35.88	35.37	35.67	35.42	0.41%	2,543
Aug 28, 2024	35.56	35.69	35.44	35.52	35.28	-0.11%	2,478
Aug 27, 2024	35.52	35.67	35.52	35.56	35.32	-	745
Aug 26, 2024	35.74	35.78	35.56	35.56	35.32	0.40%	3,069
Aug 23, 2024	35.27	35.47	35.27	35.42	35.18	1.27%	1,615
Aug 22, 2024	34.98	34.98	34.98	34.98	34.74	-0.16%	157
Aug 21, 2024	34.89	35.06	34.89	35.04	34.79	0.78%	1,098
Aug 20, 2024	34.91	34.91	34.76	34.77	34.52	-0.43%	1,252
Aug 19, 2024	34.68	34.94	34.68	34.92	34.67	0.39%	2,130
Aug 16, 2024	34.64	34.78	34.60	34.78	34.54	0.53%	2,602
Aug 15, 2024	34.74	34.74	34.60	34.60	34.36	0.77%	8,591
Aug 14, 2024	34.16	34.38	34.16	34.33	34.10	0.62%	1,165
Aug 13, 2024	33.97	34.12	33.78	34.12	33.89	0.51%	1,321
Aug 12, 2024	34.21	34.21	33.89	33.95	33.71	-0.50%	1,507
Aug 9, 2024	34.14	34.16	34.12	34.12	33.88	-0.13%	1,800
Aug 8, 2024	33.75	34.17	33.75	34.17	33.93	1.44%	633
Aug 7, 2024	34.19	34.33	33.68	33.68	33.45	-0.46%	1,791
Aug 6, 2024	33.70	34.17	33.70	33.84	33.60	1.01%	4,821
Aug 5, 2024	33.78	33.78	33.49	33.50	33.27	-2.21%	3,302
Aug 2, 2024	34.18	34.26	34.18	34.26	33.93	-1.13%	1,048
Aug 1, 2024	34.95	35.21	34.51	34.65	34.32	-0.60%	5,147
Jul 31, 2024	34.94	35.00	34.85	34.85	34.53	-0.11%	854
Jul 30, 2024	34.60	34.89	34.60	34.89	34.57	0.78%	1,132
Jul 29, 2024	34.66	34.66	34.45	34.62	34.30	0.26%	4,270
Jul 26, 2024	34.11	34.53	34.11	34.53	34.21	1.16%	8,186
Jul 25, 2024	33.91	34.24	33.91	34.14	33.82	0.90%	633
Jul 24, 2024	33.91	33.91	33.83	33.83	33.51	-0.27%	3,013
Jul 23, 2024	34.17	34.17	33.92	33.92	33.60	-0.96%	5,454
Jul 22, 2024	34.16	34.25	34.13	34.25	33.93	0.35%	1,092
Jul 19, 2024	34.43	34.43	34.10	34.13	33.81	-1.02%	1,814
Jul 18, 2024	34.80	34.84	34.45	34.48	34.16	-0.64%	6,225
Jul 17, 2024	34.37	34.78	34.37	34.70	34.38	0.86%	1,164
Jul 16, 2024	34.22	34.41	34.18	34.41	34.08	1.58%	3,133
Jul 15, 2024	33.72	33.99	33.72	33.87	33.55	0.53%	2,165
Jul 12, 2024	33.51	33.77	33.51	33.69	33.37	0.90%	1,956
Jul 11, 2024	32.97	33.42	32.97	33.39	33.08	1.31%	1,774
Jul 10, 2024	32.77	32.96	32.77	32.96	32.65	0.60%	11,565
Jul 9, 2024	32.75	32.83	32.75	32.76	32.46	-0.31%	1,404
Jul 8, 2024	32.95	32.95	32.87	32.87	32.56	-0.12%	2,874
Jul 5, 2024	32.78	32.90	32.73	32.90	32.60	-0.27%	2,908