|
Closing price on 10/4/2023
|
|
| Open |
15.10 |
| High |
15.50 |
| Low |
15.00 |
| Volume |
147,400 |
| Split-adjusted Price |
13.81 |
|
|
QTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2023
|
+0.20 / +1.32%
|
15.10
|
15.50
|
15.00
|
15.30
|
15.20
|
13.81
|
147,400
|
|
|
10/3/2023
|
-0.20 / -1.31%
|
15.30
|
15.30
|
15.00
|
15.10
|
15.10
|
13.63
|
179,800
|
|
|
10/2/2023
|
+0.10 / +0.66%
|
15.20
|
15.40
|
15.20
|
15.30
|
15.30
|
13.81
|
63,400
|
|
|
9/29/2023
|
+0.20 / +1.32%
|
15.10
|
15.30
|
15.10
|
15.30
|
15.20
|
13.81
|
83,100
|
|
|
9/28/2023
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.00
|
15.10
|
15.10
|
13.63
|
131,600
|
|
|
9/27/2023
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.00
|
15.30
|
15.10
|
13.81
|
254,500
|
|
|
9/26/2023
|
-0.30 / -1.92%
|
15.60
|
15.60
|
15.30
|
15.30
|
15.40
|
13.81
|
283,100
|
|
|
9/25/2023
|
-0.10 / -0.64%
|
15.60
|
15.70
|
15.30
|
15.60
|
15.60
|
14.08
|
477,300
|
|
|
9/22/2023
|
-0.20 / -1.27%
|
15.80
|
15.80
|
15.60
|
15.60
|
15.70
|
14.08
|
382,800
|
|
|
9/21/2023
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.70
|
15.80
|
15.80
|
14.26
|
255,500
|
|
|
9/20/2023
|
+0.20 / +1.27%
|
15.80
|
15.90
|
15.70
|
15.90
|
15.80
|
14.35
|
565,600
|
|
|
9/19/2023
|
+0.10 / +0.64%
|
15.70
|
15.90
|
15.60
|
15.80
|
15.70
|
14.26
|
171,500
|
|
|
9/18/2023
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.60
|
15.70
|
15.70
|
14.17
|
734,900
|
|
|
9/15/2023
|
+0.20 / +1.28%
|
15.50
|
15.80
|
15.50
|
15.80
|
15.70
|
14.26
|
294,700
|
|
|
9/14/2023
|
-0.10 / -0.64%
|
15.70
|
15.80
|
15.50
|
15.60
|
15.60
|
14.08
|
165,700
|
|
|
9/13/2023
|
+0.10 / +0.64%
|
15.70
|
15.80
|
15.50
|
15.70
|
15.70
|
14.17
|
298,500
|
|
|
9/12/2023
|
0.00 / 0.00%
|
15.60
|
15.70
|
15.50
|
15.70
|
15.60
|
14.17
|
169,100
|
|
|
9/11/2023
|
-0.20 / -1.27%
|
16.00
|
16.00
|
15.50
|
15.60
|
15.70
|
14.08
|
377,300
|
|
|
9/8/2023
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.70
|
15.90
|
15.80
|
14.35
|
377,900
|
|
|
9/7/2023
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.80
|
15.90
|
15.90
|
14.35
|
390,400
|
|
|
9/6/2023
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.80
|
16.00
|
15.90
|
14.44
|
325,300
|
|
|
9/5/2023
|
+0.10 / +0.63%
|
15.80
|
16.00
|
15.80
|
15.90
|
15.90
|
14.35
|
335,000
|
|
|
8/31/2023
|
+0.10 / +0.64%
|
15.70
|
15.90
|
15.70
|
15.80
|
15.80
|
14.26
|
757,600
|
|
|
8/30/2023
|
0.00 / 0.00%
|
15.70
|
15.80
|
15.70
|
15.70
|
15.70
|
14.17
|
297,000
|
|
|
8/29/2023
|
+0.10 / +0.64%
|
15.80
|
15.80
|
15.60
|
15.70
|
15.70
|
14.17
|
207,500
|
|
|
8/28/2023
|
+0.20 / +1.29%
|
15.50
|
15.70
|
15.50
|
15.70
|
15.60
|
14.17
|
362,900
|
|
|
8/25/2023
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.30
|
15.40
|
15.50
|
13.90
|
176,000
|
|
|
8/24/2023
|
+0.20 / +1.31%
|
15.10
|
15.50
|
15.10
|
15.50
|
15.40
|
13.99
|
121,300
|
|
|
8/23/2023
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.20
|
15.30
|
15.30
|
13.81
|
172,700
|
|
|
8/22/2023
|
+0.10 / +0.65%
|
15.40
|
15.60
|
15.20
|
15.50
|
15.30
|
13.99
|
384,600
|
|
|