Closing price on 6/24/2024
|
|
Open |
17.30 |
High |
17.60 |
Low |
16.90 |
Volume |
919,700 |
Split-adjusted Price |
16.52 |
|
|
QTP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/24/2024
|
-0.20 / -1.16%
|
17.30
|
17.60
|
16.90
|
17.10
|
17.20
|
16.52
|
919,700
|
|
6/21/2024
|
+0.50 / +2.98%
|
16.90
|
17.70
|
16.80
|
17.30
|
17.30
|
16.71
|
2,305,000
|
|
6/20/2024
|
+0.20 / +1.20%
|
16.80
|
16.90
|
16.70
|
16.90
|
16.80
|
16.33
|
372,500
|
|
6/19/2024
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.60
|
16.80
|
16.70
|
16.23
|
260,000
|
|
6/18/2024
|
+0.20 / +1.20%
|
16.70
|
16.90
|
16.50
|
16.80
|
16.80
|
16.23
|
316,900
|
|
6/17/2024
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.50
|
16.70
|
16.60
|
16.13
|
223,500
|
|
6/14/2024
|
-0.10 / -0.60%
|
16.80
|
16.90
|
16.60
|
16.70
|
16.70
|
16.13
|
496,300
|
|
6/13/2024
|
+0.30 / +1.81%
|
16.80
|
16.90
|
16.60
|
16.90
|
16.80
|
16.33
|
335,600
|
|
6/12/2024
|
+0.10 / +0.60%
|
16.80
|
16.90
|
16.50
|
16.80
|
16.60
|
16.23
|
443,800
|
|
6/11/2024
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.60
|
16.80
|
16.70
|
16.23
|
431,000
|
|
6/10/2024
|
-0.10 / -0.60%
|
16.80
|
16.90
|
16.70
|
16.70
|
16.80
|
16.13
|
471,700
|
|
6/7/2024
|
-0.30 / -1.75%
|
17.20
|
17.20
|
16.70
|
16.80
|
16.80
|
16.23
|
1,356,200
|
|
6/6/2024
|
-0.10 / -0.58%
|
17.10
|
17.30
|
17.00
|
17.10
|
17.10
|
16.52
|
540,500
|
|
6/5/2024
|
-0.20 / -1.16%
|
17.30
|
17.40
|
17.10
|
17.10
|
17.20
|
16.52
|
600,800
|
|
6/4/2024
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.20
|
17.30
|
17.30
|
16.71
|
476,400
|
|
6/3/2024
|
+0.10 / +0.57%
|
17.40
|
17.50
|
17.30
|
17.50
|
17.40
|
16.90
|
654,800
|
|
5/31/2024
|
+0.60 / +3.57%
|
16.60
|
17.70
|
16.60
|
17.40
|
17.40
|
16.81
|
1,875,500
|
|
5/30/2024
|
-0.20 / -1.18%
|
16.90
|
16.90
|
16.70
|
16.80
|
16.80
|
16.23
|
693,400
|
|
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
|
|
|