{"provider":"neon","symbol":"QRVO","range":"1y","bars":[{"symbol":"QRVO","datetime":"2025-05-29","open":77.46,"high":77.47,"low":75.62,"close":76.41,"volume":1316400},{"symbol":"QRVO","datetime":"2025-05-30","open":75.63,"high":76.31,"low":74.029999,"close":76.019997,"volume":2665500},{"symbol":"QRVO","datetime":"2025-06-02","open":75.6,"high":76.86,"low":74.77,"close":76.37,"volume":2020100},{"symbol":"QRVO","datetime":"2025-06-03","open":76,"high":79.455,"low":75.27,"close":79.26,"volume":3270700},{"symbol":"QRVO","datetime":"2025-06-04","open":79.21,"high":80.41,"low":78.98,"close":79.23,"volume":2400300},{"symbol":"QRVO","datetime":"2025-06-05","open":79.88,"high":80.64,"low":77.52,"close":78.12,"volume":2085500},{"symbol":"QRVO","datetime":"2025-06-06","open":79.575,"high":79.82,"low":78.49,"close":78.58,"volume":1016000},{"symbol":"QRVO","datetime":"2025-06-09","open":79.67,"high":82.31,"low":79.67,"close":81.089996,"volume":1723400},{"symbol":"QRVO","datetime":"2025-06-10","open":81.82,"high":83.31,"low":81.4,"close":83.010002,"volume":1867600},{"symbol":"QRVO","datetime":"2025-06-11","open":83.7,"high":83.89,"low":81.983,"close":82.63,"volume":1221400},{"symbol":"QRVO","datetime":"2025-06-12","open":81.81,"high":82.285,"low":81.42,"close":81.76,"volume":1275000},{"symbol":"QRVO","datetime":"2025-06-13","open":79.99,"high":81.059998,"low":79.33,"close":79.42,"volume":1492300},{"symbol":"QRVO","datetime":"2025-06-16","open":80.46,"high":81.13,"low":79.52,"close":80.74,"volume":1830200},{"symbol":"QRVO","datetime":"2025-06-17","open":80.32,"high":81.5,"low":80,"close":80.18,"volume":1262800},{"symbol":"QRVO","datetime":"2025-06-18","open":80.4,"high":81.37,"low":79.86,"close":80.3,"volume":846900},{"symbol":"QRVO","datetime":"2025-06-20","open":80.53,"high":81.31,"low":78.32,"close":79.91,"volume":5448000},{"symbol":"QRVO","datetime":"2025-06-23","open":79.9,"high":81.7,"low":79.32,"close":80.92,"volume":1130000},{"symbol":"QRVO","datetime":"2025-06-24","open":81.43,"high":82.78,"low":81.325,"close":81.59,"volume":1814300},{"symbol":"QRVO","datetime":"2025-06-25","open":82.58,"high":82.78,"low":81.55,"close":82.74,"volume":914100},{"symbol":"QRVO","datetime":"2025-06-26","open":82.88,"high":83.51,"low":82.43,"close":82.99,"volume":2009200},{"symbol":"QRVO","datetime":"2025-06-27","open":82.745,"high":84.56,"low":82.41,"close":83.85,"volume":2836400},{"symbol":"QRVO","datetime":"2025-06-30","open":83.81,"high":85.21,"low":82.75,"close":84.91,"volume":1771500},{"symbol":"QRVO","datetime":"2025-07-01","open":84.31,"high":87.45,"low":84.25,"close":86.080002,"volume":1778800},{"symbol":"QRVO","datetime":"2025-07-02","open":86.21,"high":88.33,"low":85.36,"close":88.28,"volume":1485600},{"symbol":"QRVO","datetime":"2025-07-03","open":88.62,"high":89.58,"low":87.78,"close":88.78,"volume":1361300},{"symbol":"QRVO","datetime":"2025-07-07","open":87.49,"high":89.91,"low":86.364,"close":87.040001,"volume":2309100},{"symbol":"QRVO","datetime":"2025-07-08","open":87.89,"high":89.62,"low":86.76,"close":88.029999,"volume":2619700},{"symbol":"QRVO","datetime":"2025-07-09","open":88.21,"high":90.099998,"low":87.69,"close":89.88,"volume":2213200},{"symbol":"QRVO","datetime":"2025-07-10","open":89.22,"high":91.29,"low":89.059998,"close":90.32,"volume":1068300},{"symbol":"QRVO","datetime":"2025-07-11","open":89.080002,"high":89.456,"low":87.89,"close":88.23,"volume":1484500},{"symbol":"QRVO","datetime":"2025-07-14","open":87.55,"high":88.14,"low":86.14,"close":87.48,"volume":1259000},{"symbol":"QRVO","datetime":"2025-07-15","open":88.74,"high":89.19,"low":86.89,"close":87.029999,"volume":1291500},{"symbol":"QRVO","datetime":"2025-07-16","open":87,"high":88.35,"low":86.19,"close":88,"volume":1445200},{"symbol":"QRVO","datetime":"2025-07-17","open":88,"high":89.17,"low":87.585,"close":88.63,"volume":1214300},{"symbol":"QRVO","datetime":"2025-07-18","open":88.82,"high":89.31,"low":87.76,"close":88.57,"volume":1021000},{"symbol":"QRVO","datetime":"2025-07-21","open":89.18,"high":90.66,"low":87.88,"close":87.93,"volume":1243500},{"symbol":"QRVO","datetime":"2025-07-22","open":88.040001,"high":88.84,"low":86.8,"close":87.8,"volume":1527500},{"symbol":"QRVO","datetime":"2025-07-23","open":88.67,"high":88.94,"low":86.61,"close":88.53,"volume":1127300},{"symbol":"QRVO","datetime":"2025-07-24","open":87.7,"high":87.86,"low":85.924,"close":86.19,"volume":1346900},{"symbol":"QRVO","datetime":"2025-07-25","open":86,"high":86.089996,"low":84.75,"close":85.28,"volume":1868300},{"symbol":"QRVO","datetime":"2025-07-28","open":86.13,"high":86.29,"low":84.145,"close":84.32,"volume":2483600},{"symbol":"QRVO","datetime":"2025-07-29","open":84.97,"high":85.54,"low":83.82,"close":84.67,"volume":4167600},{"symbol":"QRVO","datetime":"2025-07-30","open":91.29,"high":91.435,"low":81.6,"close":86.5,"volume":5858000},{"symbol":"QRVO","datetime":"2025-07-31","open":85.49,"high":85.67,"low":82.61,"close":83.6,"volume":2447300},{"symbol":"QRVO","datetime":"2025-08-01","open":82.24,"high":84.875,"low":81.54,"close":84.11,"volume":2343200},{"symbol":"QRVO","datetime":"2025-08-04","open":84.85,"high":85.25,"low":84.21,"close":85.17,"volume":1427300},{"symbol":"QRVO","datetime":"2025-08-05","open":85.31,"high":85.82,"low":83.64,"close":84.95,"volume":2146000},{"symbol":"QRVO","datetime":"2025-08-06","open":84.89,"high":84.98,"low":83.56,"close":84.19,"volume":1245200},{"symbol":"QRVO","datetime":"2025-08-07","open":85.2,"high":87.62,"low":84.52,"close":87.55,"volume":2293000},{"symbol":"QRVO","datetime":"2025-08-08","open":88.099998,"high":89.32,"low":87.58,"close":88.089996,"volume":1423800},{"symbol":"QRVO","datetime":"2025-08-11","open":88.23,"high":88.85,"low":86.73,"close":86.98,"volume":1254900},{"symbol":"QRVO","datetime":"2025-08-12","open":87.34,"high":89.975,"low":87.042999,"close":89.77,"volume":1501200},{"symbol":"QRVO","datetime":"2025-08-13","open":90.35,"high":90.94,"low":89.8,"close":90.14,"volume":1656200},{"symbol":"QRVO","datetime":"2025-08-14","open":88.79,"high":90.905,"low":88.79,"close":90.66,"volume":1200300},{"symbol":"QRVO","datetime":"2025-08-15","open":90.089996,"high":90.369,"low":88.86,"close":89.35,"volume":1268200},{"symbol":"QRVO","datetime":"2025-08-18","open":89.059998,"high":89.95,"low":88.49,"close":89.25,"volume":1149000},{"symbol":"QRVO","datetime":"2025-08-19","open":89.31,"high":90.080002,"low":89.17,"close":89.54,"volume":1348100},{"symbol":"QRVO","datetime":"2025-08-20","open":89.07,"high":89.26,"low":87.53,"close":89.050003,"volume":1771000},{"symbol":"QRVO","datetime":"2025-08-21","open":88.010002,"high":89.14,"low":87.775,"close":89.07,"volume":829900},{"symbol":"QRVO","datetime":"2025-08-22","open":89.52,"high":94.044998,"low":89.21,"close":92.95,"volume":1870900},{"symbol":"QRVO","datetime":"2025-08-25","open":92.49,"high":92.91,"low":91.87,"close":92.12,"volume":934700},{"symbol":"QRVO","datetime":"2025-08-26","open":92.050003,"high":93.375,"low":91.985,"close":92.37,"volume":1467400},{"symbol":"QRVO","datetime":"2025-08-27","open":92.2,"high":92.64,"low":91.5,"close":91.91,"volume":1632900},{"symbol":"QRVO","datetime":"2025-08-28","open":92.019997,"high":92.39,"low":90.92,"close":91.49,"volume":1453500},{"symbol":"QRVO","datetime":"2025-08-29","open":91.36,"high":91.82,"low":89.88,"close":90.7,"volume":1451500},{"symbol":"QRVO","datetime":"2025-09-02","open":89,"high":90.405,"low":88.12,"close":90.34,"volume":1041000},{"symbol":"QRVO","datetime":"2025-09-03","open":90.78,"high":90.99,"low":89.57,"close":90.88,"volume":1167300},{"symbol":"QRVO","datetime":"2025-09-04","open":90.69,"high":92.57,"low":89.39,"close":92.2,"volume":1493200},{"symbol":"QRVO","datetime":"2025-09-05","open":92.23,"high":94.13,"low":92.23,"close":92.89,"volume":973400},{"symbol":"QRVO","datetime":"2025-09-08","open":92.4,"high":92.46,"low":88.68,"close":91.76,"volume":2743700},{"symbol":"QRVO","datetime":"2025-09-09","open":91.96,"high":93,"low":90.56,"close":92.11,"volume":2024300},{"symbol":"QRVO","datetime":"2025-09-10","open":90.29,"high":90.29,"low":85.7,"close":89.19,"volume":2503200},{"symbol":"QRVO","datetime":"2025-09-11","open":89.2,"high":89.8,"low":86.51,"close":87.67,"volume":2337900},{"symbol":"QRVO","datetime":"2025-09-12","open":87.26,"high":87.37,"low":85.84,"close":86.81,"volume":2045300},{"symbol":"QRVO","datetime":"2025-09-15","open":87.19,"high":88.19,"low":85.69,"close":86.41,"volume":1815300},{"symbol":"QRVO","datetime":"2025-09-16","open":87.19,"high":87.79,"low":86.059998,"close":86.94,"volume":1635300},{"symbol":"QRVO","datetime":"2025-09-17","open":86.62,"high":89.39,"low":86.16,"close":87.67,"volume":2229300},{"symbol":"QRVO","datetime":"2025-09-18","open":88.94,"high":90.67,"low":88.3,"close":90.029999,"volume":2139600},{"symbol":"QRVO","datetime":"2025-09-19","open":90.029999,"high":92.34,"low":88.12,"close":91.81,"volume":11604200},{"symbol":"QRVO","datetime":"2025-09-22","open":92.62,"high":97.019997,"low":92.58,"close":96.31,"volume":3371300},{"symbol":"QRVO","datetime":"2025-09-23","open":96.85,"high":96.85,"low":92.83,"close":93.85,"volume":2652000},{"symbol":"QRVO","datetime":"2025-09-24","open":93.61,"high":95.95,"low":92.95,"close":93.27,"volume":1682900},{"symbol":"QRVO","datetime":"2025-09-25","open":92.49,"high":93.455,"low":91.019997,"close":93.36,"volume":915000},{"symbol":"QRVO","datetime":"2025-09-26","open":93.36,"high":93.66,"low":92.28,"close":93.019997,"volume":1006000},{"symbol":"QRVO","datetime":"2025-09-29","open":93.84,"high":93.84,"low":90.13,"close":90.46,"volume":1527000},{"symbol":"QRVO","datetime":"2025-09-30","open":90.29,"high":92.010002,"low":90.029999,"close":91.080002,"volume":987100},{"symbol":"QRVO","datetime":"2025-10-01","open":90.72,"high":91.37,"low":90.019997,"close":90.47,"volume":1224800},{"symbol":"QRVO","datetime":"2025-10-02","open":91.93,"high":92.79,"low":90.91,"close":91.54,"volume":1126100},{"symbol":"QRVO","datetime":"2025-10-03","open":91.43,"high":94.26,"low":91.25,"close":93.48,"volume":1680300},{"symbol":"QRVO","datetime":"2025-10-06","open":94.65,"high":95,"low":90.71,"close":92.41,"volume":1368300},{"symbol":"QRVO","datetime":"2025-10-07","open":92.94,"high":93.85,"low":89.315,"close":89.45,"volume":936200},{"symbol":"QRVO","datetime":"2025-10-08","open":89.67,"high":91.59,"low":89.42,"close":91.53,"volume":1071600},{"symbol":"QRVO","datetime":"2025-10-09","open":91.97,"high":91.97,"low":88.72,"close":90.11,"volume":833000},{"symbol":"QRVO","datetime":"2025-10-10","open":89.46,"high":90.535,"low":83.12,"close":83.24,"volume":1253200},{"symbol":"QRVO","datetime":"2025-10-13","open":85.63,"high":87.95,"low":84.92,"close":87.92,"volume":1055700},{"symbol":"QRVO","datetime":"2025-10-14","open":85.6,"high":88.9,"low":85.6,"close":87.87,"volume":884500},{"symbol":"QRVO","datetime":"2025-10-15","open":89.63,"high":90.33,"low":87.54,"close":89.97,"volume":881100},{"symbol":"QRVO","datetime":"2025-10-16","open":90.5,"high":91.75,"low":89.45,"close":91.675,"volume":724600},{"symbol":"QRVO","datetime":"2025-10-17","open":91.86,"high":92.43,"low":90.83,"close":92.13,"volume":1020400},{"symbol":"QRVO","datetime":"2025-10-20","open":90.33,"high":94.28,"low":88.2,"close":93.16,"volume":1166000},{"symbol":"QRVO","datetime":"2025-10-21","open":92.6,"high":93.58,"low":91.51,"close":93.49,"volume":927900},{"symbol":"QRVO","datetime":"2025-10-22","open":92.080002,"high":92.36,"low":89.15,"close":90.67,"volume":1295600},{"symbol":"QRVO","datetime":"2025-10-23","open":90.53,"high":92.43,"low":90.080002,"close":92.059998,"volume":1213100},{"symbol":"QRVO","datetime":"2025-10-24","open":93.33,"high":93.5,"low":90.64,"close":90.71,"volume":861800},{"symbol":"QRVO","datetime":"2025-10-27","open":91.42,"high":93.13,"low":89.91,"close":92.13,"volume":747900},{"symbol":"QRVO","datetime":"2025-10-28","open":100.5,"high":106.3,"low":97.31,"close":97.42,"volume":9398500},{"symbol":"QRVO","datetime":"2025-10-29","open":98.89,"high":101.685,"low":95.21,"close":95.48,"volume":4380900},{"symbol":"QRVO","datetime":"2025-10-30","open":95.19,"high":99.29,"low":94,"close":95.99,"volume":2651700},{"symbol":"QRVO","datetime":"2025-10-31","open":95.99,"high":98.51,"low":94.54,"close":94.92,"volume":2851600},{"symbol":"QRVO","datetime":"2025-11-03","open":94.59,"high":95.57,"low":93.34,"close":93.58,"volume":3168500},{"symbol":"QRVO","datetime":"2025-11-04","open":91.14,"high":92.552,"low":87.23,"close":87.54,"volume":3909400},{"symbol":"QRVO","datetime":"2025-11-05","open":87.91,"high":91.37,"low":87.91,"close":89.7,"volume":1988500},{"symbol":"QRVO","datetime":"2025-11-06","open":89.85,"high":90.98,"low":86.86,"close":87.12,"volume":1810000},{"symbol":"QRVO","datetime":"2025-11-07","open":86.75,"high":86.75,"low":84.3,"close":85.9,"volume":1670100},{"symbol":"QRVO","datetime":"2025-11-10","open":87,"high":87.445,"low":85.81,"close":86.88,"volume":1374200},{"symbol":"QRVO","datetime":"2025-11-11","open":87.22,"high":88.555,"low":86.41,"close":86.52,"volume":1086200},{"symbol":"QRVO","datetime":"2025-11-12","open":86.88,"high":88.055,"low":86.88,"close":87.84,"volume":1018500},{"symbol":"QRVO","datetime":"2025-11-13","open":87.059998,"high":88.28,"low":85.85,"close":86.2,"volume":1009000},{"symbol":"QRVO","datetime":"2025-11-14","open":84.21,"high":86.26,"low":84.138,"close":84.98,"volume":1282700},{"symbol":"QRVO","datetime":"2025-11-17","open":84.56,"high":84.655,"low":80.775,"close":81.63,"volume":839900},{"symbol":"QRVO","datetime":"2025-11-18","open":81,"high":81.96,"low":80.23,"close":81.14,"volume":959700},{"symbol":"QRVO","datetime":"2025-11-19","open":81.23,"high":82.33,"low":80.8,"close":81.61,"volume":1579600},{"symbol":"QRVO","datetime":"2025-11-20","open":82.2,"high":82.775,"low":78.7,"close":79.25,"volume":3328900},{"symbol":"QRVO","datetime":"2025-11-21","open":79.95,"high":82.76,"low":79.385,"close":81.69,"volume":2122700},{"symbol":"QRVO","datetime":"2025-11-24","open":81.49,"high":83.31,"low":81.49,"close":83.050003,"volume":970900},{"symbol":"QRVO","datetime":"2025-11-25","open":82.89,"high":84.84,"low":82.475,"close":84.45,"volume":1336000},{"symbol":"QRVO","datetime":"2025-11-26","open":85,"high":86.99,"low":84.8,"close":85.62,"volume":1420200},{"symbol":"QRVO","datetime":"2025-11-28","open":85.55,"high":86.53,"low":85.44,"close":85.89,"volume":304800},{"symbol":"QRVO","datetime":"2025-12-01","open":85.47,"high":86.63,"low":85.029999,"close":85.75,"volume":1529800},{"symbol":"QRVO","datetime":"2025-12-02","open":86.41,"high":88.735,"low":85.815,"close":88.25,"volume":715700},{"symbol":"QRVO","datetime":"2025-12-03","open":88.25,"high":90.059998,"low":87.888,"close":89.36,"volume":754900},{"symbol":"QRVO","datetime":"2025-12-04","open":89.36,"high":90.71,"low":88.55,"close":88.97,"volume":608700},{"symbol":"QRVO","datetime":"2025-12-05","open":88.83,"high":90.4,"low":88.83,"close":89.96,"volume":771100},{"symbol":"QRVO","datetime":"2025-12-08","open":90.49,"high":90.94,"low":89.21,"close":89.4,"volume":845000},{"symbol":"QRVO","datetime":"2025-12-09","open":89.12,"high":90.143,"low":88.7,"close":89.099998,"volume":968600},{"symbol":"QRVO","datetime":"2025-12-10","open":88.785,"high":90.3,"low":88.54,"close":89.64,"volume":1377000},{"symbol":"QRVO","datetime":"2025-12-11","open":88.86,"high":89.56,"low":88.22,"close":89.41,"volume":671100},{"symbol":"QRVO","datetime":"2025-12-12","open":89.040001,"high":89.96,"low":87.68,"close":88.07,"volume":1215600},{"symbol":"QRVO","datetime":"2025-12-15","open":88.42,"high":89.15,"low":87.355,"close":87.7,"volume":851000},{"symbol":"QRVO","datetime":"2025-12-16","open":87.67,"high":88.34,"low":85.91,"close":86.57,"volume":1408600},{"symbol":"QRVO","datetime":"2025-12-17","open":86.84,"high":87.92,"low":85.39,"close":85.92,"volume":824200},{"symbol":"QRVO","datetime":"2025-12-18","open":86.84,"high":87.61,"low":84.97,"close":85.14,"volume":930200},{"symbol":"QRVO","datetime":"2025-12-19","open":85.050003,"high":86.63,"low":84.67,"close":85.63,"volume":2715900},{"symbol":"QRVO","datetime":"2025-12-22","open":86.63,"high":87.5,"low":86.16,"close":86.45,"volume":710700},{"symbol":"QRVO","datetime":"2025-12-23","open":86.23,"high":87.2,"low":86.14,"close":86.25,"volume":913500},{"symbol":"QRVO","datetime":"2025-12-24","open":86.395,"high":86.85,"low":86.07,"close":86.14,"volume":227100},{"symbol":"QRVO","datetime":"2025-12-26","open":86.14,"high":86.54,"low":85.82,"close":86.12,"volume":473200},{"symbol":"QRVO","datetime":"2025-12-29","open":85.45,"high":86.31,"low":85.25,"close":85.46,"volume":587100},{"symbol":"QRVO","datetime":"2025-12-30","open":85.46,"high":85.9,"low":85.281,"close":85.81,"volume":555300},{"symbol":"QRVO","datetime":"2025-12-31","open":85.705,"high":85.895,"low":84.5,"close":84.51,"volume":579300},{"symbol":"QRVO","datetime":"2026-01-02","open":85.4,"high":87.07,"low":85.080002,"close":86.27,"volume":1005200},{"symbol":"QRVO","datetime":"2026-01-05","open":87.44,"high":88.26,"low":86.805,"close":87.059998,"volume":797400},{"symbol":"QRVO","datetime":"2026-01-06","open":87.87,"high":89.37,"low":87.525,"close":88.12,"volume":1113300},{"symbol":"QRVO","datetime":"2026-01-07","open":87.5,"high":88.089996,"low":79.71,"close":81.49,"volume":2886100},{"symbol":"QRVO","datetime":"2026-01-08","open":80.17,"high":84.26,"low":79.9,"close":82.88,"volume":1028000},{"symbol":"QRVO","datetime":"2026-01-09","open":83.22,"high":83.89,"low":81.69,"close":81.78,"volume":1462500},{"symbol":"QRVO","datetime":"2026-01-12","open":81.61,"high":81.61,"low":79.64,"close":80.46,"volume":1042100},{"symbol":"QRVO","datetime":"2026-01-13","open":81.28,"high":81.31,"low":79.9,"close":80.29,"volume":740300},{"symbol":"QRVO","datetime":"2026-01-14","open":79.96,"high":81.99,"low":79.96,"close":81.95,"volume":601600},{"symbol":"QRVO","datetime":"2026-01-15","open":82.38,"high":82.425,"low":79.76,"close":80.64,"volume":821600},{"symbol":"QRVO","datetime":"2026-01-16","open":81,"high":81.735,"low":80.040001,"close":80.11,"volume":605700},{"symbol":"QRVO","datetime":"2026-01-20","open":79.12,"high":80.84,"low":78.82,"close":79.85,"volume":1070700},{"symbol":"QRVO","datetime":"2026-01-21","open":80.65,"high":81.47,"low":80.040001,"close":80.95,"volume":599200},{"symbol":"QRVO","datetime":"2026-01-22","open":81.41,"high":84.67,"low":80.94,"close":81.59,"volume":1704400},{"symbol":"QRVO","datetime":"2026-01-23","open":81.42,"high":82.205,"low":80.099998,"close":80.91,"volume":1540200},{"symbol":"QRVO","datetime":"2026-01-26","open":80.84,"high":82.55,"low":80.14,"close":82.5,"volume":1104900},{"symbol":"QRVO","datetime":"2026-01-27","open":82.32,"high":83.58,"low":81.61,"close":82.81,"volume":2179300},{"symbol":"QRVO","datetime":"2026-01-28","open":76.63,"high":80.47,"low":75.71,"close":77.18,"volume":5728600},{"symbol":"QRVO","datetime":"2026-01-29","open":77.85,"high":78.51,"low":76.535,"close":78.11,"volume":2007000},{"symbol":"QRVO","datetime":"2026-01-30","open":77.59,"high":78.24,"low":77.055,"close":78.11,"volume":1803800},{"symbol":"QRVO","datetime":"2026-02-02","open":77.98,"high":80.18,"low":77.67,"close":79.82,"volume":1394600},{"symbol":"QRVO","datetime":"2026-02-03","open":79.72,"high":80.13,"low":77.59,"close":78.8,"volume":2025300},{"symbol":"QRVO","datetime":"2026-02-04","open":80.38,"high":83.32,"low":79.18,"close":80.95,"volume":2362800},{"symbol":"QRVO","datetime":"2026-02-05","open":79.8,"high":83.27,"low":79.8,"close":82.72,"volume":2057700},{"symbol":"QRVO","datetime":"2026-02-06","open":83.040001,"high":84.22,"low":82.77,"close":83.72,"volume":1631000},{"symbol":"QRVO","datetime":"2026-02-09","open":83.050003,"high":84.3,"low":83.050003,"close":83.16,"volume":1242600},{"symbol":"QRVO","datetime":"2026-02-10","open":83.27,"high":85.5,"low":83.099998,"close":84.31,"volume":852700},{"symbol":"QRVO","datetime":"2026-02-11","open":84.9,"high":86.15,"low":84.55,"close":85.82,"volume":850600},{"symbol":"QRVO","datetime":"2026-02-12","open":85.56,"high":85.94,"low":82.51,"close":82.9,"volume":891700},{"symbol":"QRVO","datetime":"2026-02-13","open":82.76,"high":84.53,"low":81.72,"close":84.44,"volume":1045700},{"symbol":"QRVO","datetime":"2026-02-17","open":83.059998,"high":85.029999,"low":83.059998,"close":84.29,"volume":1005800},{"symbol":"QRVO","datetime":"2026-02-18","open":84.54,"high":84.8,"low":83.010002,"close":84.059998,"volume":1311800},{"symbol":"QRVO","datetime":"2026-02-19","open":83.44,"high":84.27,"low":81.27,"close":81.31,"volume":943000},{"symbol":"QRVO","datetime":"2026-02-20","open":80.58,"high":82.855,"low":80.46,"close":82.24,"volume":1084600},{"symbol":"QRVO","datetime":"2026-02-23","open":82.24,"high":82.732,"low":81.185,"close":82.46,"volume":980300},{"symbol":"QRVO","datetime":"2026-02-24","open":83.07,"high":84.7,"low":82.945,"close":83.18,"volume":1363000},{"symbol":"QRVO","datetime":"2026-02-25","open":83.96,"high":84.010002,"low":82.029999,"close":82.36,"volume":1193700},{"symbol":"QRVO","datetime":"2026-02-26","open":82.66,"high":83.73,"low":81.38,"close":82.46,"volume":1860900},{"symbol":"QRVO","datetime":"2026-02-27","open":81.91,"high":82.93,"low":80.85,"close":82.9,"volume":1451500},{"symbol":"QRVO","datetime":"2026-03-02","open":81.17,"high":82.63,"low":80.9,"close":81.92,"volume":1369000},{"symbol":"QRVO","datetime":"2026-03-03","open":80.82,"high":81.57,"low":79.93,"close":81.27,"volume":1610100},{"symbol":"QRVO","datetime":"2026-03-04","open":81.27,"high":81.56,"low":79.35,"close":79.46,"volume":1251500},{"symbol":"QRVO","datetime":"2026-03-05","open":79.46,"high":80.477,"low":78.975,"close":79.41,"volume":1438100},{"symbol":"QRVO","datetime":"2026-03-06","open":78.5,"high":78.8,"low":77.29,"close":77.64,"volume":957400},{"symbol":"QRVO","datetime":"2026-03-09","open":76.55,"high":78.28,"low":74.92,"close":78.040001,"volume":1527700},{"symbol":"QRVO","datetime":"2026-03-10","open":77.55,"high":79.23,"low":76.84,"close":78.17,"volume":1709500},{"symbol":"QRVO","datetime":"2026-03-11","open":78.2,"high":79.71,"low":78.050003,"close":78.63,"volume":1476100},{"symbol":"QRVO","datetime":"2026-03-12","open":77.76,"high":79.72,"low":77.69,"close":78.77,"volume":830400},{"symbol":"QRVO","datetime":"2026-03-13","open":79.3,"high":80.28,"low":78,"close":78.12,"volume":870600},{"symbol":"QRVO","datetime":"2026-03-16","open":78.31,"high":79.46,"low":78.26,"close":78.31,"volume":1073800},{"symbol":"QRVO","datetime":"2026-03-17","open":78.77,"high":79.47,"low":77.36,"close":77.96,"volume":1158900},{"symbol":"QRVO","datetime":"2026-03-18","open":77.4,"high":78,"low":76.79,"close":77.13,"volume":1246800},{"symbol":"QRVO","datetime":"2026-03-19","open":76.28,"high":78.25,"low":76.12,"close":77.74,"volume":1098200},{"symbol":"QRVO","datetime":"2026-03-20","open":78.31,"high":79.38,"low":77.3,"close":78.16,"volume":3641500},{"symbol":"QRVO","datetime":"2026-03-23","open":79.050003,"high":79.88,"low":78.24,"close":78.76,"volume":1245200},{"symbol":"QRVO","datetime":"2026-03-24","open":78.51,"high":80.71,"low":78.475,"close":79.64,"volume":1385900},{"symbol":"QRVO","datetime":"2026-03-25","open":80.59,"high":81.25,"low":79.92,"close":80.74,"volume":951300},{"symbol":"QRVO","datetime":"2026-03-26","open":79.53,"high":82,"low":79.17,"close":80.61,"volume":910600},{"symbol":"QRVO","datetime":"2026-03-27","open":80.059998,"high":80.07,"low":76.51,"close":77.35,"volume":1148700},{"symbol":"QRVO","datetime":"2026-03-30","open":77.47,"high":77.82,"low":75.44,"close":76.019997,"volume":580800},{"symbol":"QRVO","datetime":"2026-03-31","open":76.99,"high":77.85,"low":75.68,"close":77.4,"volume":875000},{"symbol":"QRVO","datetime":"2026-04-01","open":77.4,"high":78.37,"low":76.64,"close":77.07,"volume":1470100},{"symbol":"QRVO","datetime":"2026-04-02","open":76.79,"high":78.86,"low":76.175,"close":78.7,"volume":2545600},{"symbol":"QRVO","datetime":"2026-04-06","open":78.5,"high":79.65,"low":78.5,"close":79.43,"volume":794000},{"symbol":"QRVO","datetime":"2026-04-07","open":78.87,"high":79.255,"low":77.035004,"close":77.78,"volume":1348000},{"symbol":"QRVO","datetime":"2026-04-08","open":79.9,"high":80.25,"low":78.82,"close":79.57,"volume":1211600},{"symbol":"QRVO","datetime":"2026-04-09","open":79.37,"high":80.165,"low":79.11,"close":79.83,"volume":1166600},{"symbol":"QRVO","datetime":"2026-04-10","open":79.83,"high":80.45,"low":79.33,"close":79.81,"volume":780300},{"symbol":"QRVO","datetime":"2026-04-13","open":79.54,"high":79.89,"low":78.7,"close":79.77,"volume":850700},{"symbol":"QRVO","datetime":"2026-04-14","open":79.63,"high":80.84,"low":79.49,"close":80.61,"volume":1000600},{"symbol":"QRVO","datetime":"2026-04-15","open":80.25,"high":81.4,"low":80.080002,"close":81.19,"volume":474500},{"symbol":"QRVO","datetime":"2026-04-16","open":81.19,"high":82.14,"low":80.93,"close":81.72,"volume":728900},{"symbol":"QRVO","datetime":"2026-04-17","open":82.24,"high":83.11,"low":80.46,"close":81.9,"volume":1085800},{"symbol":"QRVO","datetime":"2026-04-20","open":79.72,"high":82.8,"low":79.72,"close":82.61,"volume":661500},{"symbol":"QRVO","datetime":"2026-04-21","open":83.099998,"high":84.22,"low":82.665,"close":83.089996,"volume":597800},{"symbol":"QRVO","datetime":"2026-04-22","open":85.44,"high":85.8,"low":84.38,"close":84.98,"volume":1013300},{"symbol":"QRVO","datetime":"2026-04-23","open":85.31,"high":85.59,"low":83.75,"close":84.65,"volume":498600},{"symbol":"QRVO","datetime":"2026-04-24","open":85.85,"high":87.98,"low":85.5,"close":87.8,"volume":1495500},{"symbol":"QRVO","datetime":"2026-04-27","open":88.41,"high":88.41,"low":84.94,"close":85.84,"volume":717000},{"symbol":"QRVO","datetime":"2026-04-28","open":85.71,"high":86.298,"low":84.79,"close":84.87,"volume":675600},{"symbol":"QRVO","datetime":"2026-04-29","open":85.47,"high":87.26,"low":85,"close":86.48,"volume":930900},{"symbol":"QRVO","datetime":"2026-04-30","open":87.568,"high":94.31,"low":86.945,"close":94.22,"volume":1769600},{"symbol":"QRVO","datetime":"2026-05-01","open":94.2,"high":94.2,"low":91.059998,"close":93.5,"volume":1478900},{"symbol":"QRVO","datetime":"2026-05-04","open":93.14,"high":93.8,"low":92.14,"close":92.53,"volume":923100},{"symbol":"QRVO","datetime":"2026-05-05","open":92.4,"high":96.68,"low":92.27,"close":96.35,"volume":1667600},{"symbol":"QRVO","datetime":"2026-05-06","open":93.43,"high":93.85,"low":86.38,"close":88.94,"volume":2429300},{"symbol":"QRVO","datetime":"2026-05-07","open":89.59,"high":91.23,"low":88.33,"close":88.97,"volume":1432900},{"symbol":"QRVO","datetime":"2026-05-08","open":90.76,"high":91.14,"low":89.41,"close":90.53,"volume":1091900},{"symbol":"QRVO","datetime":"2026-05-11","open":90.3,"high":93.51,"low":90.3,"close":93.41,"volume":991300},{"symbol":"QRVO","datetime":"2026-05-12","open":93.3,"high":93.3,"low":88.33,"close":89.73,"volume":884800},{"symbol":"QRVO","datetime":"2026-05-13","open":91.94,"high":92.155,"low":90.47,"close":91.51,"volume":945500},{"symbol":"QRVO","datetime":"2026-05-14","open":91.61,"high":91.83,"low":90.099998,"close":90.46,"volume":724800},{"symbol":"QRVO","datetime":"2026-05-15","open":88.78,"high":93.28,"low":88.607,"close":92.25,"volume":1033500},{"symbol":"QRVO","datetime":"2026-05-18","open":92.86,"high":94.8,"low":91.943,"close":94.21,"volume":1337000},{"symbol":"QRVO","datetime":"2026-05-19","open":93.85,"high":96.555,"low":93.040001,"close":94.57,"volume":1211600},{"symbol":"QRVO","datetime":"2026-05-20","open":95.099998,"high":99.11,"low":94.5,"close":98.775,"volume":1227900},{"symbol":"QRVO","datetime":"2026-05-21","open":98.79,"high":98.79,"low":95.42,"close":97.74,"volume":1212000},{"symbol":"QRVO","datetime":"2026-05-22","open":98.75,"high":106.46,"low":98.26,"close":106.43,"volume":1497000},{"symbol":"QRVO","datetime":"2026-05-26","open":107.26,"high":109.029999,"low":104.51,"close":108.23,"volume":1382400},{"symbol":"QRVO","datetime":"2026-05-27","open":108.5,"high":109.49,"low":102.895,"close":103.91,"volume":1354100},{"symbol":"QRVO","datetime":"2026-05-28","open":104.07,"high":107.15,"low":102.86,"close":106.42,"volume":1286600},{"symbol":"QRVO","datetime":"2026-05-29","open":107.92,"high":108.42,"low":103.050003,"close":103.56,"volume":1805700},{"symbol":"QRVO","datetime":"2026-06-01","open":102.9,"high":102.91,"low":99.345,"close":99.97,"volume":1113900},{"symbol":"QRVO","datetime":"2026-06-02","open":101.99,"high":105.16,"low":100.655,"close":102.74,"volume":1967859}],"chartUrl":"https://www.getstock.ai/api/stocks/QRVO/candlestick.png"}