|
|
Closing price on 7/29/2024
|
|
| Open |
15.40 |
| High |
15.50 |
| Low |
15.20 |
| Volume |
80,400 |
| Split-adjusted Price |
14.78 |
|
|
QTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2024
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.20
|
15.30
|
15.30
|
14.78
|
80,400
|
|
|
7/26/2024
|
+0.20 / +1.32%
|
15.20
|
15.40
|
15.20
|
15.30
|
15.30
|
14.78
|
119,200
|
|
|
7/25/2024
|
+0.10 / +0.66%
|
15.20
|
15.20
|
15.00
|
15.20
|
15.10
|
14.68
|
109,100
|
|
|
7/24/2024
|
-0.10 / -0.65%
|
15.00
|
15.30
|
15.00
|
15.20
|
15.10
|
14.68
|
144,400
|
|
|
7/23/2024
|
0.00 / 0.00%
|
15.20
|
15.40
|
15.10
|
15.10
|
15.30
|
14.59
|
244,900
|
|
|
7/22/2024
|
-0.40 / -2.60%
|
15.50
|
15.50
|
14.90
|
15.00
|
15.10
|
14.49
|
577,100
|
|
|
7/19/2024
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.20
|
15.40
|
15.40
|
14.88
|
428,400
|
|
|
7/18/2024
|
-0.20 / -1.27%
|
15.60
|
15.70
|
15.30
|
15.50
|
15.40
|
14.97
|
676,500
|
|
|
7/17/2024
|
-0.90 / -5.45%
|
16.30
|
16.30
|
15.50
|
15.60
|
15.70
|
15.07
|
2,761,500
|
|
|
7/16/2024
|
-0.10 / -0.61%
|
16.60
|
16.70
|
16.30
|
16.40
|
16.50
|
15.84
|
566,800
|
|
|
7/15/2024
|
+0.10 / +0.61%
|
16.50
|
16.70
|
16.40
|
16.60
|
16.50
|
16.04
|
874,300
|
|
|
7/12/2024
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.40
|
16.50
|
16.50
|
15.94
|
220,100
|
|
|
7/11/2024
|
-0.30 / -1.79%
|
16.80
|
16.80
|
16.40
|
16.50
|
16.60
|
15.94
|
497,100
|
|
|
7/10/2024
|
-0.10 / -0.59%
|
17.00
|
17.10
|
16.60
|
16.80
|
16.80
|
16.23
|
615,800
|
|
|
7/9/2024
|
+0.40 / +2.41%
|
16.70
|
17.00
|
16.60
|
17.00
|
16.90
|
16.42
|
1,199,200
|
|
|
7/8/2024
|
+0.40 / +2.45%
|
16.40
|
16.80
|
16.40
|
16.70
|
16.60
|
16.13
|
814,000
|
|
|
7/5/2024
|
+0.10 / +0.61%
|
16.30
|
16.50
|
16.20
|
16.40
|
16.30
|
15.84
|
323,600
|
|
|
7/4/2024
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.20
|
16.30
|
16.30
|
15.75
|
643,600
|
|
|
7/3/2024
|
+0.10 / +0.61%
|
16.30
|
16.50
|
16.20
|
16.40
|
16.30
|
15.84
|
731,100
|
|
|
7/2/2024
|
-0.20 / -1.22%
|
16.50
|
16.60
|
16.20
|
16.20
|
16.30
|
15.65
|
728,300
|
|
|
7/1/2024
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.20
|
16.60
|
16.40
|
16.04
|
1,040,900
|
|
|
6/28/2024
|
-0.30 / -1.76%
|
17.00
|
17.10
|
16.40
|
16.70
|
16.60
|
16.13
|
1,259,900
|
|
|
6/27/2024
|
-0.10 / -0.58%
|
17.30
|
17.30
|
16.80
|
17.00
|
17.00
|
16.42
|
820,800
|
|
|
6/26/2024
|
+0.40 / +2.38%
|
16.80
|
17.40
|
16.80
|
17.20
|
17.10
|
16.61
|
945,200
|
|
|
6/25/2024
|
-0.40 / -2.33%
|
17.10
|
17.20
|
16.70
|
16.80
|
16.80
|
16.23
|
654,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|