QSR(QSR)
QSR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $75.62 | $76.85 | $75.03 | $76.53 | 2.10M |
| 5/19/2026 | $75.72 | $76.36 | $75.29 | $75.77 | 2.31M |
| 5/18/2026 | $75.94 | $76.46 | $74.85 | $75.69 | 1.91M |
| 5/15/2026 | $76.74 | $76.91 | $75.61 | $75.84 | 2.71M |
| 5/14/2026 | $76.72 | $77.35 | $75.67 | $76.44 | 3.33M |
| 5/13/2026 | $78.23 | $79.48 | $76.15 | $76.44 | 4.45M |
| 5/12/2026 | $78.73 | $79.02 | $77.12 | $78.30 | 3.29M |
| 5/11/2026 | $79.71 | $79.92 | $78.20 | $78.23 | 5.73M |
| 5/8/2026 | $79.43 | $80.04 | $78.40 | $79.71 | 4.16M |
| 5/7/2026 | $76.49 | $79.36 | $75.71 | $79.14 | 5.75M |
| 5/6/2026 | $81.12 | $81.96 | $76.21 | $77.20 | 7.27M |
| 5/5/2026 | $80.49 | $81.91 | $79.85 | $81.67 | 3.42M |
| 5/4/2026 | $79.83 | $81.08 | $79.63 | $80.05 | 2.96M |
| 5/1/2026 | $80.99 | $81.24 | $79.69 | $80.03 | 3.77M |
| 4/30/2026 | $78.76 | $80.99 | $78.76 | $80.68 | 4.61M |
| 4/29/2026 | $78.21 | $79.25 | $77.98 | $78.70 | 2.38M |
| 4/28/2026 | $79.07 | $79.69 | $78.05 | $78.20 | 3.97M |
| 4/27/2026 | $80.55 | $81.07 | $78.80 | $78.87 | 3.37M |
| 4/24/2026 | $80.89 | $81.67 | $80.52 | $80.90 | 3.28M |
| 4/23/2026 | $79.60 | $81.54 | $79.31 | $81.23 | 4.00M |
| 4/22/2026 | $78.93 | $79.40 | $78.39 | $79.00 | 2.26M |
| 4/21/2026 | $78.94 | $79.21 | $78.13 | $78.69 | 1.70M |
| 4/20/2026 | $78.70 | $79.16 | $78.45 | $78.91 | 1.96M |
| 4/17/2026 | $77.53 | $78.64 | $77.44 | $78.32 | 2.83M |
| 4/16/2026 | $78.75 | $79.51 | $77.31 | $77.61 | 3.18M |
| 4/15/2026 | $78.81 | $79.53 | $78.56 | $78.72 | 1.97M |
| 4/14/2026 | $77.61 | $78.81 | $77.52 | $78.57 | 2.17M |
| 4/13/2026 | $76.28 | $77.78 | $76.23 | $77.51 | 2.62M |
| 4/10/2026 | $76.84 | $77.73 | $76.26 | $76.39 | 2.42M |
| 4/9/2026 | $77.58 | $78.43 | $76.85 | $76.87 | 3.25M |
| 4/8/2026 | $77.35 | $77.73 | $76.11 | $77.56 | 2.32M |
| 4/7/2026 | $77.09 | $77.41 | $76.38 | $76.51 | 3.05M |
| 4/6/2026 | $76.50 | $77.95 | $76.50 | $77.23 | 2.65M |
| 4/2/2026 | $75.28 | $77.18 | $74.67 | $76.58 | 5.08M |
| 4/1/2026 | $73.83 | $75.17 | $73.66 | $75.10 | 4.54M |
| 3/31/2026 | $74.28 | $74.68 | $73.41 | $73.90 | 2.75M |
| 3/30/2026 | $71.99 | $74.55 | $71.91 | $73.76 | 2.46M |
| 3/27/2026 | $73.06 | $73.25 | $71.15 | $71.42 | 2.53M |
| 3/26/2026 | $72.98 | $74.07 | $72.81 | $73.10 | 2.40M |
| 3/25/2026 | $74.50 | $74.50 | $71.42 | $72.92 | 4.47M |
| 3/24/2026 | $74.83 | $75.67 | $73.80 | $73.85 | 2.87M |
| 3/23/2026 | $74.12 | $75.66 | $73.69 | $75.01 | 3.64M |
| 3/20/2026 | $74.06 | $74.22 | $73.11 | $73.75 | 6.43M |
| 3/19/2026 | $73.42 | $74.50 | $73.22 | $74.13 | 6.47M |
| 3/18/2026 | $74.63 | $75.48 | $74.02 | $74.26 | 10.79M |
| 3/17/2026 | $74.76 | $75.57 | $74.59 | $75.05 | 4.25M |
| 3/16/2026 | $72.90 | $75.08 | $72.79 | $74.57 | 4.68M |
| 3/13/2026 | $72.66 | $73.02 | $71.99 | $72.65 | 3.48M |
| 3/12/2026 | $71.91 | $73.17 | $71.79 | $72.09 | 4.19M |
| 3/11/2026 | $72.10 | $72.53 | $70.80 | $72.01 | 4.15M |
| 3/10/2026 | $73.16 | $73.40 | $71.72 | $72.00 | 3.21M |
| 3/9/2026 | $72.41 | $73.51 | $70.72 | $73.36 | 4.47M |
| 3/6/2026 | $73.12 | $74.42 | $71.90 | $73.98 | 5.03M |
| 3/5/2026 | $71.01 | $73.54 | $70.81 | $73.33 | 4.49M |
| 3/4/2026 | $72.08 | $72.11 | $70.55 | $71.36 | 4.35M |
| 3/3/2026 | $70.87 | $72.97 | $70.06 | $72.14 | 4.37M |
| 3/2/2026 | $73.15 | $73.20 | $71.44 | $71.95 | 3.60M |
| 2/27/2026 | $70.08 | $72.10 | $69.96 | $71.71 | 3.58M |
| 2/26/2026 | $68.39 | $70.45 | $67.69 | $69.89 | 2.79M |
| 2/25/2026 | $68.61 | $68.74 | $67.28 | $67.62 | 2.97M |
| 2/24/2026 | $67.65 | $68.88 | $67.38 | $68.81 | 2.34M |
| 2/23/2026 | $68.76 | $69.45 | $67.17 | $67.53 | 2.83M |
| 2/20/2026 | $68.65 | $68.98 | $68.11 | $68.82 | 1.45M |