QVAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	46.12	46.81	46.12	46.73	46.73	1.28%	15,433
Nov 21, 2024	45.67	46.23	45.48	46.14	46.14	1.38%	17,489
Nov 20, 2024	45.44	45.53	45.17	45.51	45.51	0.29%	21,010
Nov 19, 2024	45.07	45.44	45.04	45.38	45.38	-0.52%	10,641
Nov 18, 2024	45.64	45.76	45.56	45.62	45.62	0.26%	16,982
Nov 15, 2024	46.06	46.06	45.49	45.50	45.50	-1.41%	5,368
Nov 14, 2024	46.36	46.41	46.06	46.15	46.15	0.29%	16,741
Nov 13, 2024	46.32	46.32	46.02	46.02	46.02	-0.31%	10,273
Nov 12, 2024	46.46	46.69	46.02	46.16	46.16	-1.06%	10,961
Nov 11, 2024	46.57	46.84	46.57	46.65	46.65	0.61%	15,527
Nov 8, 2024	46.48	46.53	46.30	46.37	46.37	-0.59%	6,873
Nov 7, 2024	46.42	46.80	46.42	46.65	46.65	0.51%	13,655
Nov 6, 2024	46.28	46.53	45.79	46.41	46.41	2.18%	34,021
Nov 5, 2024	44.87	45.42	44.87	45.42	45.42	1.29%	11,830
Nov 4, 2024	44.70	45.21	44.70	44.84	44.84	0.56%	26,483
Nov 1, 2024	44.82	44.84	44.56	44.59	44.59	-	7,344
Oct 31, 2024	44.78	44.84	44.46	44.59	44.59	-0.38%	18,037
Oct 30, 2024	44.66	45.11	44.66	44.76	44.76	0.16%	11,673
Oct 29, 2024	44.75	44.84	44.57	44.69	44.69	-0.93%	12,537
Oct 28, 2024	45.03	45.24	45.03	45.11	45.11	0.40%	6,053
Oct 25, 2024	45.43	45.51	44.91	44.93	44.93	-0.27%	16,039
Oct 24, 2024	45.16	45.23	44.90	45.05	45.05	0.24%	17,291
Oct 23, 2024	45.08	45.08	44.67	44.94	44.94	-0.70%	11,066
Oct 22, 2024	45.55	45.55	45.17	45.26	45.26	-0.93%	11,727
Oct 21, 2024	46.20	46.23	45.67	45.68	45.68	-1.36%	13,718
Oct 18, 2024	46.33	46.43	46.17	46.31	46.31	-0.37%	13,193
Oct 17, 2024	46.69	46.69	46.32	46.48	46.48	-0.70%	24,225
Oct 16, 2024	46.72	46.89	46.72	46.81	46.81	1.21%	12,526
Oct 15, 2024	46.52	46.82	46.22	46.25	46.25	-0.75%	25,365
Oct 14, 2024	46.33	46.62	46.06	46.60	46.60	0.69%	6,570
Oct 11, 2024	45.73	46.38	45.73	46.28	46.28	1.11%	16,136
Oct 10, 2024	45.82	45.90	45.58	45.77	45.77	-0.37%	10,337
Oct 9, 2024	45.81	46.08	45.68	45.94	45.94	0.40%	23,857
Oct 8, 2024	45.96	45.96	45.43	45.76	45.76	-0.31%	18,410
Oct 7, 2024	45.94	45.96	45.64	45.90	45.90	-0.62%	13,145
Oct 4, 2024	46.16	46.29	46.00	46.19	46.19	1.06%	19,764
Oct 3, 2024	45.58	45.70	45.18	45.70	45.70	-0.11%	12,794
Oct 2, 2024	45.90	46.03	45.64	45.75	45.75	-0.41%	39,360
Oct 1, 2024	45.71	46.04	45.50	45.94	45.94	-0.42%	44,668
Sep 30, 2024	46.08	46.16	45.74	46.14	46.14	-0.14%	14,812
Sep 27, 2024	46.21	46.48	45.99	46.20	46.20	0.92%	20,359
Sep 26, 2024	45.75	46.21	45.67	45.78	45.78	1.03%	20,299
Sep 25, 2024	45.81	45.81	45.27	45.31	45.31	-1.56%	45,816
Sep 24, 2024	46.06	46.13	45.94	46.03	46.03	0.77%	14,456
Sep 23, 2024	45.50	45.68	45.39	45.68	45.68	0.88%	15,311
Sep 20, 2024	45.50	45.50	45.17	45.28	45.28	-0.85%	16,609
Sep 19, 2024	45.95	45.95	45.53	45.67	45.67	1.24%	70,022
Sep 18, 2024	45.13	45.68	44.91	45.11	45.11	0.38%	17,231
Sep 17, 2024	44.89	45.20	44.71	44.94	44.94	0.65%	15,415
Sep 16, 2024	44.40	44.73	44.39	44.65	44.65	1.02%	33,020
Sep 13, 2024	43.72	44.31	43.72	44.20	44.20	1.75%	31,915
Sep 12, 2024	43.11	43.50	42.87	43.44	43.44	0.88%	8,496
Sep 11, 2024	42.83	43.06	42.13	43.06	42.91	0.34%	21,562
Sep 10, 2024	43.15	43.15	42.63	42.92	42.77	-0.48%	13,481
Sep 9, 2024	43.04	43.42	43.02	43.12	42.97	0.64%	12,671
Sep 6, 2024	43.58	43.62	42.78	42.85	42.70	-0.95%	14,831
Sep 5, 2024	43.81	43.81	43.26	43.26	43.11	-0.92%	25,232
Sep 4, 2024	43.86	44.03	43.57	43.66	43.51	-0.71%	24,194
Sep 3, 2024	44.70	44.70	43.93	43.97	43.82	-2.53%	57,465
Aug 30, 2024	44.97	45.14	44.66	45.11	44.96	0.45%	18,223
Aug 29, 2024	44.46	45.09	44.46	44.91	44.76	0.67%	14,567
Aug 28, 2024	44.58	44.68	44.42	44.61	44.46	-0.45%	7,036
Aug 27, 2024	44.74	44.81	44.54	44.81	44.66	-0.27%	13,834
Aug 26, 2024	45.18	45.28	44.88	44.93	44.78	0.07%	13,601
Aug 23, 2024	44.60	44.90	44.48	44.90	44.75	2.16%	7,640
Aug 22, 2024	43.96	44.04	43.88	43.95	43.80	-0.32%	12,763
Aug 21, 2024	44.01	44.33	44.00	44.09	43.94	1.01%	6,788
Aug 20, 2024	44.04	44.04	43.61	43.65	43.50	-1.09%	12,198
Aug 19, 2024	43.78	44.19	43.78	44.13	43.98	0.71%	17,658
Aug 16, 2024	43.56	43.84	43.53	43.82	43.67	0.21%	17,769
Aug 15, 2024	43.50	43.81	43.43	43.73	43.58	2.05%	23,668
Aug 14, 2024	43.17	43.18	42.83	42.85	42.70	-0.39%	11,825
Aug 13, 2024	42.80	43.04	42.71	43.02	42.87	0.72%	15,781
Aug 12, 2024	42.86	43.00	42.70	42.71	42.57	-0.42%	14,317
Aug 9, 2024	42.72	43.03	42.69	42.89	42.74	0.07%	11,651
Aug 8, 2024	42.54	42.91	42.53	42.86	42.71	2.34%	23,482
Aug 7, 2024	42.83	42.83	41.80	41.88	41.74	-0.91%	35,946
Aug 6, 2024	42.51	42.75	42.27	42.27	42.12	0.75%	31,654
Aug 5, 2024	41.47	42.17	41.27	41.95	41.81	-2.40%	31,338
Aug 2, 2024	43.62	43.62	42.76	42.98	42.83	-3.02%	32,548
Aug 1, 2024	45.38	45.38	44.00	44.32	44.17	-2.14%	16,405
Jul 31, 2024	45.46	45.74	45.23	45.29	45.13	0.15%	15,216
Jul 30, 2024	44.75	45.25	44.73	45.22	45.07	0.89%	22,087
Jul 29, 2024	44.96	44.96	44.63	44.82	44.67	0.13%	13,046
Jul 26, 2024	44.25	44.89	44.25	44.76	44.61	1.63%	18,763
Jul 25, 2024	43.56	44.53	43.54	44.04	43.89	1.26%	18,663
Jul 24, 2024	43.90	43.91	43.48	43.49	43.34	-0.69%	20,157
Jul 23, 2024	43.81	43.94	43.75	43.79	43.64	-0.91%	12,516
Jul 22, 2024	43.83	44.24	43.37	44.19	44.04	0.97%	10,664
Jul 19, 2024	43.79	43.85	43.74	43.77	43.62	-0.84%	9,513
Jul 18, 2024	44.51	44.95	44.09	44.14	43.99	-0.86%	9,414
Jul 17, 2024	44.51	44.98	44.49	44.52	44.37	-0.71%	21,990
Jul 16, 2024	43.79	44.85	43.78	44.84	44.69	2.77%	77,087
Jul 15, 2024	43.54	43.95	43.43	43.63	43.48	0.33%	22,937
Jul 12, 2024	43.47	43.68	43.36	43.49	43.34	0.61%	20,306
Jul 11, 2024	42.72	43.26	42.69	43.22	43.07	1.82%	14,867
Jul 10, 2024	42.25	42.45	42.21	42.45	42.30	0.77%	16,351
Jul 9, 2024	42.27	42.56	42.11	42.12	41.98	-0.59%	22,167
Jul 8, 2024	42.26	42.63	42.26	42.37	42.23	0.26%	25,907
Jul 5, 2024	42.82	42.82	42.15	42.26	42.12	-1.57%	12,141