|
Closing price on 5/6/2024
|
|
| Open |
16.10 |
| High |
16.30 |
| Low |
16.00 |
| Volume |
592,200 |
| Split-adjusted Price |
15.75 |
|
|
QTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/11/2024
|
+0.10 / +0.65%
|
15.40
|
15.60
|
15.30
|
15.50
|
15.50
|
14.97
|
195,200
|
|
|
4/10/2024
|
+0.20 / +1.31%
|
15.40
|
15.60
|
15.30
|
15.50
|
15.40
|
14.97
|
425,000
|
|
|
4/9/2024
|
-0.10 / -0.65%
|
15.40
|
15.50
|
15.20
|
15.30
|
15.30
|
14.78
|
602,500
|
|
|
4/8/2024
|
-0.10 / -0.65%
|
15.60
|
15.60
|
15.30
|
15.40
|
15.40
|
14.88
|
206,500
|
|
|
4/5/2024
|
-0.10 / -0.64%
|
15.70
|
15.70
|
15.40
|
15.60
|
15.50
|
15.07
|
204,900
|
|
|
4/4/2024
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.50
|
15.70
|
15.70
|
15.17
|
345,900
|
|
|
4/3/2024
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.80
|
15.90
|
15.80
|
15.36
|
401,800
|
|
|
4/2/2024
|
0.00 / 0.00%
|
16.00
|
16.10
|
15.80
|
16.00
|
15.90
|
15.46
|
269,100
|
|
|
4/1/2024
|
+0.30 / +1.90%
|
15.90
|
16.10
|
15.90
|
16.10
|
16.00
|
15.55
|
412,400
|
|
|
3/29/2024
|
+0.30 / +1.92%
|
15.60
|
16.00
|
15.60
|
15.90
|
15.80
|
15.36
|
312,300
|
|
|
3/28/2024
|
+0.10 / +0.65%
|
15.60
|
15.70
|
15.50
|
15.60
|
15.60
|
15.07
|
135,500
|
|
|
3/27/2024
|
+0.10 / +0.65%
|
15.60
|
15.60
|
15.40
|
15.60
|
15.50
|
15.07
|
168,100
|
|
|
3/26/2024
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.40
|
15.50
|
15.50
|
14.97
|
156,000
|
|
|
3/25/2024
|
+0.10 / +0.65%
|
15.50
|
15.60
|
15.40
|
15.50
|
15.50
|
14.97
|
96,800
|
|
|
3/22/2024
|
+0.20 / +1.32%
|
15.30
|
15.60
|
15.30
|
15.40
|
15.40
|
14.88
|
568,100
|
|
|
3/21/2024
|
+0.10 / +0.66%
|
15.30
|
15.40
|
15.10
|
15.30
|
15.20
|
14.78
|
222,100
|
|
|
3/20/2024
|
-0.10 / -0.65%
|
15.30
|
15.40
|
15.10
|
15.20
|
15.20
|
14.68
|
385,300
|
|
|