|
Closing price on 5/29/2024
|
|
| Open |
17.00 |
| High |
17.10 |
| Low |
16.80 |
| Volume |
587,900 |
| Split-adjusted Price |
16.33 |
|
|
QTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2024
|
-0.10 / -0.59%
|
17.00
|
17.10
|
16.80
|
16.90
|
17.00
|
16.33
|
587,900
|
|
|
5/28/2024
|
0.00 / 0.00%
|
17.20
|
17.20
|
16.90
|
17.00
|
17.00
|
16.42
|
497,200
|
|
|
5/27/2024
|
+0.20 / +1.19%
|
16.90
|
17.40
|
16.70
|
17.00
|
17.00
|
16.42
|
761,700
|
|
|
5/24/2024
|
0.00 / 0.00%
|
17.10
|
17.10
|
16.60
|
16.90
|
16.80
|
16.33
|
767,800
|
|
|
5/23/2024
|
+0.50 / +3.01%
|
16.60
|
17.20
|
16.60
|
17.10
|
16.90
|
16.52
|
1,008,000
|
|
|
5/22/2024
|
-0.20 / -1.19%
|
16.80
|
16.90
|
16.50
|
16.60
|
16.60
|
16.04
|
365,200
|
|
|
5/21/2024
|
0.00 / 0.00%
|
16.70
|
16.90
|
16.60
|
16.80
|
16.80
|
16.23
|
605,700
|
|
|
5/20/2024
|
-0.10 / -0.59%
|
16.90
|
17.00
|
16.60
|
16.80
|
16.80
|
16.23
|
544,000
|
|
|
5/17/2024
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.80
|
17.00
|
16.90
|
16.42
|
348,000
|
|
|
5/16/2024
|
+0.20 / +1.19%
|
17.00
|
17.20
|
16.90
|
17.00
|
17.00
|
16.42
|
719,900
|
|
|
5/15/2024
|
+0.10 / +0.60%
|
16.70
|
17.00
|
16.70
|
16.90
|
16.80
|
16.33
|
542,500
|
|
|
5/14/2024
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.60
|
16.70
|
16.80
|
16.13
|
287,600
|
|
|
5/13/2024
|
-0.20 / -1.18%
|
17.20
|
17.30
|
16.70
|
16.80
|
16.90
|
16.23
|
445,400
|
|
|
5/10/2024
|
+0.30 / +1.78%
|
16.90
|
17.20
|
16.70
|
17.20
|
17.00
|
16.61
|
787,500
|
|
|
5/9/2024
|
+0.10 / +0.60%
|
16.90
|
17.20
|
16.70
|
16.90
|
16.90
|
16.33
|
578,100
|
|
|
5/8/2024
|
+0.70 / +4.32%
|
16.40
|
17.30
|
16.10
|
16.90
|
16.80
|
16.33
|
1,819,900
|
|
|
5/7/2024
|
+0.10 / +0.62%
|
16.20
|
16.50
|
16.10
|
16.30
|
16.20
|
15.75
|
430,400
|
|
|
5/6/2024
|
+0.10 / +0.62%
|
16.10
|
16.30
|
16.00
|
16.30
|
16.20
|
15.75
|
592,200
|
|
|
5/3/2024
|
-0.10 / -0.62%
|
16.30
|
16.60
|
15.90
|
16.00
|
16.20
|
15.46
|
613,500
|
|
|
5/2/2024
|
+1.00 / +6.54%
|
15.40
|
17.00
|
15.40
|
16.30
|
16.10
|
15.75
|
1,483,300
|
|
|
4/26/2024
|
+0.10 / +0.65%
|
15.30
|
15.40
|
15.20
|
15.40
|
15.30
|
14.88
|
145,600
|
|
|
4/25/2024
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.20
|
15.40
|
15.30
|
14.88
|
108,300
|
|
|
4/24/2024
|
+0.10 / +0.65%
|
15.40
|
15.50
|
15.30
|
15.40
|
15.40
|
14.88
|
137,700
|
|
|
4/23/2024
|
+0.10 / +0.66%
|
15.40
|
15.50
|
15.20
|
15.30
|
15.30
|
14.78
|
154,300
|
|
|
4/22/2024
|
+0.20 / +1.32%
|
15.20
|
15.40
|
15.10
|
15.30
|
15.20
|
14.78
|
460,400
|
|
|
4/19/2024
|
-0.20 / -1.30%
|
15.30
|
15.40
|
15.00
|
15.20
|
15.10
|
14.68
|
589,500
|
|
|
4/17/2024
|
+0.20 / +1.32%
|
15.50
|
15.60
|
15.30
|
15.40
|
15.40
|
14.88
|
341,100
|
|
|
4/16/2024
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.00
|
15.30
|
15.20
|
14.78
|
663,200
|
|
|
4/15/2024
|
-0.30 / -1.92%
|
15.60
|
15.70
|
15.00
|
15.30
|
15.40
|
14.78
|
715,000
|
|
|
4/12/2024
|
+0.20 / +1.29%
|
15.50
|
15.70
|
15.50
|
15.70
|
15.60
|
15.17
|
189,900
|
|
|