QVML Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	32.45	32.74	32.44	32.74	32.74	0.61%	2,545
Apr 24, 2025	31.95	32.54	31.95	32.54	32.54	1.74%	3,275
Apr 23, 2025	31.95	32.09	31.86	31.98	31.98	1.77%	12,650
Apr 22, 2025	31.00	31.61	31.00	31.43	31.43	2.63%	20,020
Apr 21, 2025	30.53	30.62	30.36	30.62	30.62	-2.32%	12,321
Apr 17, 2025	31.17	31.68	31.17	31.35	31.35	0.03%	6,082
Apr 16, 2025	31.77	31.77	31.05	31.34	31.34	-2.37%	1,459
Apr 15, 2025	32.28	32.31	32.02	32.10	32.10	-0.10%	6,507
Apr 14, 2025	32.34	32.34	31.99	32.13	32.13	1.02%	4,749
Apr 11, 2025	31.21	31.82	31.09	31.81	31.81	1.76%	2,000
Apr 10, 2025	31.64	31.64	30.59	31.26	31.26	-3.48%	2,348
Apr 9, 2025	29.46	32.39	29.46	32.39	32.39	9.87%	1,865
Apr 8, 2025	31.18	31.18	29.39	29.48	29.48	-1.75%	91,090
Apr 7, 2025	29.12	30.01	28.80	30.00	30.00	-0.35%	4,430
Apr 4, 2025	30.11	30.11	30.11	30.11	30.11	-6.24%	272
Apr 3, 2025	32.34	32.34	32.11	32.11	32.11	-5.20%	1,255
Apr 2, 2025	33.46	33.87	33.46	33.87	33.87	0.79%	990
Apr 1, 2025	33.39	33.65	33.35	33.61	33.61	0.33%	3,556
Mar 31, 2025	33.04	33.50	33.03	33.50	33.50	0.66%	745
Mar 28, 2025	33.57	33.57	33.23	33.28	33.28	-2.03%	4,603
Mar 27, 2025	33.99	34.09	33.97	33.97	33.97	-0.23%	4,523
Mar 26, 2025	34.39	34.39	33.97	34.04	34.04	-1.11%	2,090
Mar 25, 2025	34.43	34.44	34.36	34.43	34.43	0.21%	5,228
Mar 24, 2025	34.22	34.35	34.22	34.35	34.35	1.74%	5,867
Mar 21, 2025	33.55	33.77	33.55	33.77	33.65	-0.19%	2,238
Mar 20, 2025	34.06	34.06	33.77	33.83	33.72	-0.29%	6,348
Mar 19, 2025	33.77	34.08	33.65	33.93	33.82	1.17%	47,345
Mar 18, 2025	33.50	33.60	33.49	33.54	33.43	-1.04%	7,029
Mar 17, 2025	33.75	34.04	33.73	33.89	33.78	0.75%	11,253
Mar 14, 2025	33.27	33.64	33.27	33.64	33.53	2.22%	55,488
Mar 13, 2025	33.24	33.26	32.82	32.91	32.80	-1.43%	4,671
Mar 12, 2025	33.44	33.51	33.36	33.39	33.28	0.26%	1,720
Mar 11, 2025	33.37	33.37	33.11	33.30	33.19	-0.77%	7,113
Mar 10, 2025	33.85	33.85	33.36	33.56	33.45	-2.45%	1,149
Mar 7, 2025	34.25	34.40	33.88	34.40	34.29	0.72%	2,616
Mar 6, 2025	34.39	34.52	34.06	34.16	34.04	-1.72%	4,535
Mar 5, 2025	34.46	34.79	34.46	34.75	34.64	0.94%	1,607
Mar 4, 2025	34.34	34.90	34.34	34.43	34.31	-1.17%	1,837
Mar 3, 2025	35.42	35.44	34.70	34.84	34.72	-1.74%	1,081
Feb 28, 2025	35.07	35.45	35.05	35.45	35.34	1.52%	848
Feb 27, 2025	35.68	35.68	34.92	34.92	34.81	-1.48%	8,440
Feb 26, 2025	35.69	35.69	35.45	35.45	35.33	0.03%	430
Feb 25, 2025	35.29	35.55	35.28	35.44	35.32	-0.26%	1,239
Feb 24, 2025	35.79	35.79	35.53	35.53	35.41	-0.36%	3,313
Feb 21, 2025	35.66	35.66	35.66	35.66	35.54	-1.67%	145
Feb 20, 2025	36.25	36.28	36.25	36.26	36.14	-0.34%	1,459
Feb 19, 2025	36.32	36.39	36.30	36.39	36.27	0.34%	2,494
Feb 18, 2025	36.20	36.26	36.20	36.26	36.14	0.10%	1,187
Feb 14, 2025	36.28	36.29	36.22	36.22	36.10	0.10%	2,364
Feb 13, 2025	36.04	36.19	36.02	36.19	36.07	1.00%	592