|
|
Closing price on 5/23/2023
|
|
| Open |
16.30 |
| High |
16.40 |
| Low |
16.10 |
| Volume |
810,300 |
| Split-adjusted Price |
13.19 |
|
|
QTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2023
|
-0.10 / -0.61%
|
16.30
|
16.40
|
16.10
|
16.20
|
16.20
|
13.19
|
810,300
|
|
|
5/22/2023
|
+0.50 / +3.14%
|
15.90
|
16.50
|
15.90
|
16.40
|
16.30
|
13.35
|
879,200
|
|
|
5/19/2023
|
+0.30 / +1.92%
|
15.60
|
16.10
|
15.60
|
15.90
|
15.90
|
12.94
|
1,245,800
|
|
|
5/18/2023
|
+0.20 / +1.30%
|
15.40
|
15.80
|
15.30
|
15.60
|
15.60
|
12.70
|
597,900
|
|
|
5/17/2023
|
-0.30 / -1.91%
|
15.60
|
15.70
|
15.20
|
15.40
|
15.40
|
12.53
|
844,500
|
|
|
5/16/2023
|
-0.10 / -0.64%
|
15.80
|
15.90
|
15.50
|
15.60
|
15.70
|
12.70
|
584,500
|
|
|
5/15/2023
|
-0.20 / -1.27%
|
16.00
|
16.00
|
15.60
|
15.60
|
15.70
|
12.70
|
529,000
|
|
|
5/12/2023
|
+0.20 / +1.27%
|
15.50
|
16.00
|
15.50
|
15.90
|
15.80
|
12.94
|
1,042,500
|
|
|
5/11/2023
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.50
|
15.70
|
15.70
|
12.78
|
705,700
|
|
|
5/10/2023
|
-0.10 / -0.63%
|
15.90
|
16.00
|
15.50
|
15.70
|
15.70
|
12.78
|
859,600
|
|
|
5/9/2023
|
+0.10 / +0.63%
|
16.20
|
16.20
|
15.70
|
15.90
|
15.80
|
12.94
|
388,500
|
|
|
5/8/2023
|
+0.50 / +3.27%
|
15.30
|
16.20
|
15.30
|
15.80
|
15.80
|
12.86
|
1,693,700
|
|
|
5/5/2023
|
-0.20 / -1.29%
|
15.50
|
15.50
|
15.10
|
15.30
|
15.30
|
12.45
|
465,800
|
|
|
5/4/2023
|
0.00 / 0.00%
|
15.50
|
15.70
|
15.30
|
15.50
|
15.50
|
12.62
|
752,700
|
|
|
4/28/2023
|
+0.40 / +2.65%
|
15.30
|
15.70
|
15.20
|
15.50
|
15.50
|
12.62
|
1,379,000
|
|
|
4/27/2023
|
+0.40 / +2.70%
|
14.90
|
15.30
|
14.90
|
15.20
|
15.10
|
12.37
|
1,507,000
|
|
|
4/26/2023
|
+0.10 / +0.68%
|
14.80
|
14.90
|
14.70
|
14.90
|
14.80
|
12.13
|
348,600
|
|
|
4/25/2023
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.70
|
14.80
|
14.80
|
12.05
|
369,900
|
|
|
4/24/2023
|
+0.10 / +0.67%
|
14.90
|
15.00
|
14.80
|
15.00
|
14.90
|
12.21
|
394,900
|
|
|
4/21/2023
|
-0.20 / -1.32%
|
15.80
|
15.80
|
14.70
|
14.90
|
14.90
|
12.13
|
349,300
|
|
|
4/20/2023
|
-0.10 / -0.66%
|
15.60
|
15.60
|
15.00
|
15.10
|
15.10
|
12.29
|
289,300
|
|
|
4/19/2023
|
-0.10 / -0.66%
|
15.70
|
15.70
|
15.00
|
15.10
|
15.20
|
12.29
|
479,200
|
|
|
4/18/2023
|
+0.10 / +0.66%
|
15.10
|
15.30
|
15.00
|
15.20
|
15.20
|
12.37
|
591,100
|
|
|
4/17/2023
|
0.00 / 0.00%
|
15.10
|
15.20
|
14.90
|
15.20
|
15.10
|
12.37
|
467,900
|
|
|
4/14/2023
|
-0.40 / -2.60%
|
15.40
|
15.40
|
15.00
|
15.00
|
15.20
|
12.21
|
577,100
|
|
|
4/13/2023
|
-0.20 / -1.29%
|
15.40
|
15.60
|
15.20
|
15.30
|
15.40
|
12.45
|
534,200
|
|
|
4/12/2023
|
+0.70 / +4.73%
|
15.10
|
15.70
|
15.10
|
15.50
|
15.50
|
12.62
|
1,586,200
|
|
|
4/11/2023
|
+0.60 / +4.17%
|
14.50
|
15.00
|
14.50
|
15.00
|
14.80
|
12.21
|
882,800
|
|
|
4/10/2023
|
0.00 / 0.00%
|
14.40
|
14.60
|
14.30
|
14.50
|
14.40
|
11.80
|
534,100
|
|
|
4/7/2023
|
-0.20 / -1.37%
|
14.50
|
14.60
|
14.40
|
14.40
|
14.50
|
11.72
|
270,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|