QVAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	45.58	45.58	44.46	44.55	44.55	-2.13%	19,855
Feb 20, 2025	45.60	45.75	45.31	45.52	45.52	-0.46%	17,748
Feb 19, 2025	45.44	45.73	45.36	45.73	45.73	-0.02%	24,801
Feb 18, 2025	45.57	45.74	45.43	45.74	45.74	0.75%	26,698
Feb 14, 2025	45.53	45.60	45.34	45.40	45.40	0.28%	52,480
Feb 13, 2025	44.85	45.28	44.76	45.27	45.27	1.68%	46,740
Feb 12, 2025	44.62	44.72	44.34	44.52	44.52	-1.28%	24,731
Feb 11, 2025	44.86	45.12	44.82	45.10	45.10	0.33%	21,354
Feb 10, 2025	44.91	45.03	44.85	44.95	44.95	-0.27%	17,836
Feb 7, 2025	45.32	45.45	44.95	45.07	45.07	-0.60%	30,398
Feb 6, 2025	45.99	45.99	45.08	45.34	45.34	-0.68%	21,264
Feb 5, 2025	45.71	45.71	45.38	45.65	45.65	0.48%	12,278
Feb 4, 2025	45.07	45.51	45.07	45.43	45.43	0.51%	44,254
Feb 3, 2025	44.82	45.40	44.54	45.20	45.20	-0.90%	26,674
Jan 31, 2025	46.45	46.45	45.61	45.61	45.61	-1.68%	24,347
Jan 30, 2025	46.15	46.60	46.15	46.39	46.39	0.67%	48,706
Jan 29, 2025	46.06	46.37	45.96	46.08	46.08	0.07%	7,997
Jan 28, 2025	46.31	46.43	45.97	46.05	46.05	-0.88%	20,339
Jan 27, 2025	45.88	46.48	45.88	46.46	46.46	0.63%	13,282
Jan 24, 2025	46.29	46.30	46.13	46.17	46.17	-0.50%	15,273
Jan 23, 2025	46.12	46.40	46.12	46.40	46.40	0.22%	10,502
Jan 22, 2025	46.67	46.67	46.30	46.30	46.30	-0.60%	99,534
Jan 21, 2025	46.20	46.60	46.20	46.58	46.58	1.21%	17,225
Jan 17, 2025	46.02	46.16	45.97	46.03	46.03	0.60%	20,226
Jan 16, 2025	45.69	45.82	45.41	45.75	45.75	0.07%	14,881
Jan 15, 2025	46.24	46.24	45.68	45.72	45.72	0.59%	8,563
Jan 14, 2025	45.43	45.54	44.97	45.45	45.45	0.62%	20,303
Jan 13, 2025	44.76	45.18	44.71	45.17	45.17	0.13%	20,190
Jan 10, 2025	45.23	45.34	44.99	45.11	45.11	-0.15%	38,039
Jan 8, 2025	44.70	45.23	44.70	45.18	45.18	-0.13%	14,873
Jan 7, 2025	45.35	45.55	45.15	45.24	45.24	0.15%	18,223
Jan 6, 2025	45.21	45.61	45.17	45.17	45.17	0.40%	11,137
Jan 3, 2025	44.40	45.08	44.40	44.99	44.99	1.03%	15,832
Jan 2, 2025	44.99	45.10	44.48	44.53	44.53	-0.25%	12,249
Dec 31, 2024	44.75	44.79	44.47	44.64	44.64	0.29%	23,208
Dec 30, 2024	44.21	44.71	44.04	44.51	44.51	-1.04%	51,428
Dec 27, 2024	45.14	45.14	44.76	44.98	44.98	-0.79%	46,237
Dec 26, 2024	44.88	45.34	44.88	45.34	45.34	0.82%	6,463
Dec 24, 2024	44.68	44.97	44.68	44.97	44.97	-0.04%	11,847
Dec 23, 2024	44.76	44.99	44.52	44.99	44.78	0.31%	14,401
Dec 20, 2024	44.11	45.18	44.11	44.85	44.64	1.36%	32,548
Dec 19, 2024	44.54	44.54	44.22	44.25	44.04	-0.27%	9,812
Dec 18, 2024	45.78	45.78	44.32	44.37	44.16	-2.29%	27,563
Dec 17, 2024	45.71	45.71	45.30	45.41	45.20	-0.74%	34,117
Dec 16, 2024	46.22	46.30	45.75	45.75	45.54	-0.39%	12,061
Dec 13, 2024	45.97	46.00	45.90	45.93	45.72	-0.26%	12,253
Dec 12, 2024	46.38	46.38	46.02	46.05	45.84	-0.63%	12,968
Dec 11, 2024	46.34	46.47	46.24	46.34	46.12	0.37%	9,987
Dec 10, 2024	46.40	46.54	46.14	46.17	45.95	-0.92%	9,482
Dec 9, 2024	47.10	47.10	46.60	46.60	46.38	-0.35%	9,027
Dec 6, 2024	47.29	47.29	46.71	46.77	46.55	-0.64%	12,455
Dec 5, 2024	47.62	47.62	47.07	47.07	46.85	-1.17%	11,217
Dec 4, 2024	47.54	47.67	47.48	47.62	47.40	-0.02%	8,613
Dec 3, 2024	47.83	47.83	47.54	47.63	47.41	-0.29%	9,467
Dec 2, 2024	47.58	47.81	47.46	47.77	47.55	0.38%	9,111
Nov 29, 2024	47.64	47.73	47.46	47.59	47.37	0.62%	10,157
Nov 27, 2024	47.44	47.71	47.26	47.30	47.08	0.12%	8,882
Nov 26, 2024	47.61	47.61	47.02	47.24	47.02	-0.86%	10,730
Nov 25, 2024	47.23	47.88	47.23	47.65	47.43	1.97%	12,211
Nov 22, 2024	46.12	46.81	46.12	46.73	46.51	1.28%	15,433
Nov 21, 2024	45.67	46.23	45.48	46.14	45.92	1.38%	17,489
Nov 20, 2024	45.44	45.53	45.17	45.51	45.30	0.29%	21,010
Nov 19, 2024	45.07	45.44	45.04	45.38	45.17	-0.52%	10,641
Nov 18, 2024	45.64	45.76	45.56	45.62	45.41	0.26%	16,982
Nov 15, 2024	46.06	46.06	45.49	45.50	45.29	-1.41%	5,368
Nov 14, 2024	46.36	46.41	46.06	46.15	45.93	0.29%	16,741
Nov 13, 2024	46.32	46.32	46.02	46.02	45.80	-0.31%	10,273
Nov 12, 2024	46.46	46.69	46.02	46.16	45.94	-1.06%	10,961
Nov 11, 2024	46.57	46.84	46.57	46.65	46.44	0.61%	15,527
Nov 8, 2024	46.48	46.53	46.30	46.37	46.15	-0.59%	6,873
Nov 7, 2024	46.42	46.80	46.42	46.65	46.43	0.51%	13,655
Nov 6, 2024	46.28	46.53	45.79	46.41	46.19	2.18%	34,021
Nov 5, 2024	44.87	45.42	44.87	45.42	45.21	1.29%	11,830
Nov 4, 2024	44.70	45.21	44.70	44.84	44.63	0.56%	26,483
Nov 1, 2024	44.82	44.84	44.56	44.59	44.38	-	7,344
Oct 31, 2024	44.78	44.84	44.46	44.59	44.38	-0.38%	18,037
Oct 30, 2024	44.66	45.11	44.66	44.76	44.55	0.16%	11,673
Oct 29, 2024	44.75	44.84	44.57	44.69	44.48	-0.93%	12,537
Oct 28, 2024	45.03	45.24	45.03	45.11	44.90	0.40%	6,053
Oct 25, 2024	45.43	45.51	44.91	44.93	44.72	-0.27%	16,039
Oct 24, 2024	45.16	45.23	44.90	45.05	44.84	0.24%	17,291
Oct 23, 2024	45.08	45.08	44.67	44.94	44.73	-0.70%	11,066
Oct 22, 2024	45.55	45.55	45.17	45.26	45.04	-0.93%	11,727
Oct 21, 2024	46.20	46.23	45.67	45.68	45.47	-1.36%	13,718
Oct 18, 2024	46.33	46.43	46.17	46.31	46.09	-0.37%	13,193
Oct 17, 2024	46.69	46.69	46.32	46.48	46.26	-0.70%	24,225
Oct 16, 2024	46.72	46.89	46.72	46.81	46.59	1.21%	12,526
Oct 15, 2024	46.52	46.82	46.22	46.25	46.03	-0.75%	25,365
Oct 14, 2024	46.33	46.62	46.06	46.60	46.38	0.69%	6,570
Oct 11, 2024	45.73	46.38	45.73	46.28	46.06	1.11%	16,136
Oct 10, 2024	45.82	45.90	45.58	45.77	45.56	-0.37%	10,337
Oct 9, 2024	45.81	46.08	45.68	45.94	45.73	0.40%	23,857
Oct 8, 2024	45.96	45.96	45.43	45.76	45.54	-0.31%	18,410
Oct 7, 2024	45.94	45.96	45.64	45.90	45.69	-0.62%	13,145
Oct 4, 2024	46.16	46.29	46.00	46.19	45.97	1.06%	19,764
Oct 3, 2024	45.58	45.70	45.18	45.70	45.49	-0.11%	12,794
Oct 2, 2024	45.90	46.03	45.64	45.75	45.54	-0.41%	39,360
Oct 1, 2024	45.71	46.04	45.50	45.94	45.73	-0.42%	44,668
Sep 30, 2024	46.08	46.16	45.74	46.14	45.92	-0.14%	14,812
Sep 27, 2024	46.21	46.48	45.99	46.20	45.99	0.92%	20,359