|
|
Closing price on 7/5/2024
|
|
| Open |
16.30 |
| High |
16.50 |
| Low |
16.20 |
| Volume |
323,600 |
| Split-adjusted Price |
15.84 |
|
|
QTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|