QDEC(QDEC)
QDEC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/27/2026 | $36.13 | $36.22 | $36.13 | $36.22 | 23,985 |
| 8/26/2026 | $35.87 | $36.03 | $35.87 | $36.01 | 135,119 |
| 8/25/2026 | $35.96 | $35.98 | $35.92 | $35.97 | 9,800 |
| 8/24/2026 | $35.77 | $35.94 | $35.77 | $35.87 | 10,300 |
| 8/21/2026 | $35.94 | $36.01 | $35.92 | $35.95 | 8,734 |
| 8/20/2026 | $35.92 | $35.99 | $35.86 | $35.87 | 5,646 |
| 8/19/2026 | $35.91 | $36.06 | $35.91 | $36.00 | 16,546 |
| 8/18/2026 | $36.01 | $36.05 | $36.00 | $36.01 | 11,500 |
| 8/17/2026 | $36.24 | $36.29 | $36.20 | $36.20 | 9,733 |
| 8/14/2026 | $36.33 | $36.33 | $36.15 | $36.21 | 6,803 |
| 8/13/2026 | $36.04 | $36.22 | $36.04 | $36.21 | 5,616 |
| 8/12/2026 | $36.01 | $36.07 | $36.01 | $36.05 | 8,508 |
| 8/11/2026 | $35.95 | $35.99 | $35.91 | $35.96 | 18,014 |
| 8/10/2026 | $35.97 | $36.03 | $35.94 | $35.97 | 209,800 |
| 8/7/2026 | $35.91 | $35.98 | $35.87 | $35.98 | 8,741 |
| 8/6/2026 | $35.65 | $35.84 | $35.65 | $35.77 | 18,113 |
| 8/5/2026 | $35.86 | $35.90 | $35.85 | $35.85 | 3,624 |
| 8/4/2026 | $35.68 | $35.85 | $35.67 | $35.81 | 22,100 |
| 8/3/2026 | $35.14 | $35.47 | $35.14 | $35.43 | 11,200 |
| 7/31/2026 | $35.14 | $35.16 | $34.88 | $35.16 | 26,505 |
| 7/30/2026 | $34.88 | $35.01 | $34.84 | $34.98 | 12,030 |
| 7/29/2026 | $34.62 | $34.82 | $34.40 | $34.40 | 10,345 |
| 7/28/2026 | $34.76 | $34.86 | $34.62 | $34.80 | 82,913 |
| 7/27/2026 | $34.79 | $34.91 | $34.76 | $34.88 | 57,900 |
| 7/24/2026 | $35.01 | $35.12 | $34.87 | $34.89 | 106,600 |
| 7/23/2026 | $35.10 | $35.19 | $34.98 | $35.05 | 77,819 |
| 7/22/2026 | $35.46 | $35.46 | $35.43 | $35.44 | 7,835 |
| 7/21/2026 | $35.33 | $35.48 | $35.33 | $35.47 | 10,901 |
| 7/20/2026 | $35.25 | $35.35 | $35.18 | $35.18 | 7,403 |
| 7/17/2026 | $34.94 | $35.22 | $34.94 | $35.15 | 3,614 |
| 7/16/2026 | $35.44 | $35.48 | $35.32 | $35.35 | 14,800 |
| 7/15/2026 | $35.60 | $35.60 | $35.41 | $35.57 | 14,329 |
| 7/14/2026 | $35.55 | $35.62 | $35.51 | $35.60 | 9,300 |
| 7/13/2026 | $35.44 | $35.53 | $35.35 | $35.42 | 14,600 |
| 7/10/2026 | $35.55 | $35.68 | $35.55 | $35.67 | 7,117 |
| 7/9/2026 | $35.53 | $35.55 | $35.48 | $35.54 | 6,500 |
| 7/8/2026 | $35.24 | $35.32 | $35.12 | $35.32 | 4,500 |
| 7/7/2026 | $35.29 | $35.37 | $35.18 | $35.27 | 14,223 |
| 7/6/2026 | $35.46 | $35.57 | $35.46 | $35.52 | 20,000 |
| 7/2/2026 | $35.54 | $35.57 | $35.19 | $35.26 | 15,019 |
| 7/1/2026 | $35.45 | $35.61 | $35.45 | $35.50 | 29,608 |
| 6/30/2026 | $35.55 | $35.67 | $35.51 | $35.61 | 15,900 |
| 6/29/2026 | $35.23 | $35.44 | $35.11 | $35.43 | 10,700 |
| 6/26/2026 | $35.00 | $35.22 | $35.00 | $35.10 | 10,413 |
| 6/25/2026 | $35.41 | $35.41 | $35.02 | $35.20 | 34,200 |
| 6/24/2026 | $35.18 | $35.26 | $34.99 | $35.09 | 311,200 |
| 6/23/2026 | $35.26 | $35.28 | $35.09 | $35.12 | 26,500 |
| 6/22/2026 | $35.63 | $35.67 | $35.52 | $35.56 | 22,418 |
| 6/18/2026 | $35.51 | $35.65 | $35.51 | $35.58 | 13,400 |
| 6/17/2026 | $35.49 | $35.54 | $35.34 | $35.34 | 4,800 |
| 6/16/2026 | $35.67 | $35.69 | $35.50 | $35.50 | 9,600 |
| 6/15/2026 | $35.69 | $35.74 | $35.65 | $35.71 | 17,528 |
| 6/12/2026 | $35.24 | $35.30 | $35.13 | $35.28 | 8,900 |
| 6/11/2026 | $34.77 | $35.18 | $34.77 | $35.15 | 11,800 |
| 6/10/2026 | $34.85 | $35.07 | $34.67 | $34.73 | 11,103 |
| 6/9/2026 | $35.31 | $35.33 | $34.60 | $35.03 | 37,100 |
| 6/8/2026 | $35.32 | $35.32 | $35.22 | $35.22 | 10,300 |
| 6/5/2026 | $35.43 | $35.43 | $35.01 | $35.03 | 10,029 |
| 6/4/2026 | $35.63 | $35.70 | $35.56 | $35.63 | 17,600 |
| 6/3/2026 | $35.66 | $35.71 | $35.64 | $35.64 | 16,900 |
| 6/2/2026 | $35.69 | $35.71 | $35.67 | $35.68 | 17,100 |
| 6/1/2026 | $35.65 | $35.72 | $35.65 | $35.67 | 12,528 |