QVML Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	45.35	45.37	45.19	45.24	45.24	-0.20%	107,427
Sep 28, 2026	45.48	45.53	45.28	45.33	45.33	-0.60%	36,324
Sep 25, 2026	45.38	45.65	45.38	45.61	45.61	0.59%	37,553
Sep 24, 2026	45.22	45.41	45.09	45.34	45.34	0.01%	44,298
Sep 23, 2026	45.75	45.75	45.29	45.33	45.33	-0.89%	45,330
Sep 22, 2026	45.80	45.81	45.69	45.74	45.74	-0.09%	222,231
Sep 21, 2026	45.48	45.82	45.40	45.78	45.78	1.19%	26,098
Sep 18, 2026	45.19	45.35	45.08	45.35	45.24	0.20%	40,901
Sep 17, 2026	45.33	45.44	45.14	45.26	45.15	1.30%	29,559
Sep 16, 2026	45.02	45.09	44.61	44.68	44.57	-0.43%	34,389
Sep 15, 2026	44.94	44.94	44.83	44.87	44.76	-0.57%	29,329
Sep 14, 2026	45.09	45.20	44.94	45.13	45.02	-0.56%	19,357
Sep 11, 2026	45.41	45.50	45.35	45.38	45.27	0.85%	35,816
Sep 10, 2026	45.02	45.07	44.93	45.00	44.89	-0.52%	38,697
Sep 9, 2026	45.35	45.35	45.22	45.23	45.12	-0.44%	27,874
Sep 8, 2026	45.73	45.73	45.43	45.43	45.32	-0.57%	35,178
Sep 4, 2026	45.83	45.83	45.65	45.70	45.58	-0.26%	26,790
Sep 3, 2026	45.63	46.38	45.48	45.82	45.70	1.02%	24,202
Sep 2, 2026	45.25	45.47	45.23	45.35	45.24	0.60%	37,926
Sep 1, 2026	45.13	45.31	44.99	45.08	44.97	-0.69%	32,528
Aug 31, 2026	45.39	45.57	45.28	45.39	45.28	-0.26%	28,910
Aug 28, 2026	45.72	46.19	45.51	45.51	45.40	-0.28%	46,684
Aug 27, 2026	45.40	45.69	45.40	45.64	45.53	0.72%	2,147,838
Aug 26, 2026	45.14	45.44	45.14	45.31	45.20	0.06%	51,862
Aug 25, 2026	45.48	45.48	45.17	45.28	45.17	0.32%	9,678
Aug 24, 2026	45.24	45.24	45.11	45.14	45.03	-0.33%	20,967
Aug 21, 2026	45.26	45.29	45.21	45.29	45.18	0.37%	4,831
Aug 20, 2026	45.35	45.35	45.12	45.12	45.01	-0.72%	3,641
Aug 19, 2026	45.57	45.69	45.45	45.45	45.34	-0.01%	10,428
Aug 18, 2026	45.57	45.57	45.46	45.46	45.34	-0.79%	2,946
Aug 17, 2026	46.00	46.02	45.82	45.82	45.71	-0.42%	4,305
Aug 14, 2026	46.17	46.17	46.00	46.01	45.90	-0.17%	8,330
Aug 13, 2026	46.10	46.24	45.98	46.09	45.97	0.65%	32,387
Aug 12, 2026	45.93	45.93	45.79	45.79	45.68	0.24%	344,712
Aug 11, 2026	46.10	46.10	45.67	45.68	45.57	-0.35%	14,620
Aug 10, 2026	45.90	46.05	45.84	45.84	45.73	-0.05%	33,993
Aug 7, 2026	45.79	45.92	45.75	45.87	45.76	0.49%	26,043
Aug 6, 2026	45.85	45.85	45.63	45.64	45.53	-0.33%	13,916
Aug 5, 2026	46.16	46.16	45.77	45.80	45.68	-0.10%	32,503
Aug 4, 2026	45.42	45.94	45.38	45.84	45.73	1.84%	10,195
Aug 3, 2026	44.55	45.13	44.55	45.01	44.90	1.28%	16,530
Jul 31, 2026	44.33	44.48	44.06	44.44	44.33	0.86%	84,760
Jul 30, 2026	43.84	44.36	43.82	44.06	43.95	1.91%	91,891
Jul 29, 2026	44.21	44.21	43.23	43.23	43.13	-1.59%	15,029
Jul 28, 2026	43.67	44.06	43.67	43.93	43.82	0.13%	29,756
Jul 27, 2026	44.03	44.03	43.85	43.88	43.77	0.01%	2,951
Jul 24, 2026	43.93	43.93	43.87	43.87	43.76	0.01%	849
Jul 23, 2026	44.08	44.08	43.84	43.87	43.76	-1.20%	1,340
Jul 22, 2026	44.43	44.51	44.39	44.40	44.29	-0.01%	5,320
Jul 21, 2026	44.16	44.41	44.16	44.40	44.29	0.96%	2,208