|
|
Closing price on 7/7/2023
|
|
| Open |
17.40 |
| High |
17.50 |
| Low |
17.10 |
| Volume |
641,700 |
| Split-adjusted Price |
14.62 |
|
|
QTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/7/2023
|
+0.10 / +0.58%
|
17.40
|
17.50
|
17.10
|
17.40
|
17.40
|
14.62
|
641,700
|
|
|
7/6/2023
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.10
|
17.40
|
17.30
|
14.62
|
588,000
|
|
|
7/5/2023
|
+0.10 / +0.58%
|
17.30
|
17.50
|
17.30
|
17.40
|
17.40
|
14.62
|
418,400
|
|
|
7/4/2023
|
+0.40 / +2.35%
|
17.10
|
17.50
|
17.10
|
17.40
|
17.30
|
14.62
|
491,700
|
|
|
7/3/2023
|
+0.20 / +1.18%
|
17.20
|
17.20
|
16.90
|
17.10
|
17.00
|
14.36
|
292,800
|
|
|
6/30/2023
|
+0.10 / +0.59%
|
16.90
|
17.10
|
16.80
|
17.10
|
16.90
|
14.36
|
282,900
|
|
|
6/29/2023
|
-0.10 / -0.58%
|
17.20
|
17.20
|
16.90
|
17.00
|
17.00
|
14.28
|
325,000
|
|
|
6/28/2023
|
+0.30 / +1.76%
|
17.00
|
17.30
|
16.90
|
17.30
|
17.10
|
14.53
|
637,900
|
|
|
6/27/2023
|
+0.20 / +1.18%
|
17.00
|
17.10
|
16.90
|
17.10
|
17.00
|
14.36
|
306,800
|
|
|
6/26/2023
|
-0.60 / -3.39%
|
17.70
|
17.70
|
16.50
|
17.10
|
16.90
|
14.36
|
4,272,400
|
|
|
6/23/2023
|
+0.10 / +0.56%
|
17.90
|
17.90
|
17.60
|
17.80
|
17.70
|
14.95
|
898,800
|
|
|
6/22/2023
|
+0.50 / +2.87%
|
17.50
|
17.90
|
17.40
|
17.90
|
17.70
|
15.04
|
1,147,700
|
|
|
6/21/2023
|
+0.20 / +1.16%
|
17.50
|
17.50
|
17.30
|
17.50
|
17.40
|
14.70
|
823,000
|
|
|
6/20/2023
|
+0.40 / +2.35%
|
17.10
|
17.50
|
17.00
|
17.40
|
17.30
|
14.62
|
571,600
|
|
|
6/19/2023
|
-0.20 / -1.16%
|
17.30
|
17.30
|
16.90
|
17.10
|
17.00
|
14.36
|
1,010,200
|
|
|
6/16/2023
|
0.00 / 0.00%
|
17.30
|
17.40
|
17.10
|
17.30
|
17.30
|
14.53
|
938,100
|
|
|
6/15/2023
|
-0.10 / -0.58%
|
17.40
|
17.50
|
17.00
|
17.20
|
17.30
|
14.45
|
1,133,700
|
|
|
6/14/2023
|
+0.50 / +2.96%
|
17.30
|
17.50
|
17.10
|
17.40
|
17.30
|
14.62
|
2,142,700
|
|
|
6/13/2023
|
-0.40 / -2.31%
|
17.30
|
17.30
|
16.80
|
16.90
|
16.90
|
14.20
|
1,000,900
|
|
|
6/12/2023
|
+0.40 / +2.38%
|
16.80
|
17.60
|
16.80
|
17.20
|
17.30
|
14.45
|
1,338,900
|
|
|
6/9/2023
|
+0.10 / +0.60%
|
16.80
|
16.90
|
16.60
|
16.90
|
16.80
|
14.20
|
805,100
|
|
|
6/8/2023
|
+0.20 / +1.21%
|
16.70
|
16.90
|
16.60
|
16.70
|
16.80
|
14.03
|
1,359,300
|
|
|
6/7/2023
|
+0.40 / +2.45%
|
16.40
|
16.80
|
16.40
|
16.70
|
16.50
|
14.03
|
2,829,900
|
|
|
6/6/2023
|
+0.10 / +0.62%
|
16.30
|
16.50
|
16.20
|
16.30
|
16.30
|
13.69
|
502,600
|
|
|
6/5/2023
|
+0.60 / +3.82%
|
15.70
|
16.30
|
15.70
|
16.30
|
16.20
|
13.69
|
1,441,700
|
|
|
6/2/2023
|
+0.10 / +0.64%
|
15.70
|
15.80
|
15.60
|
15.70
|
15.70
|
13.19
|
528,300
|
|
|
6/1/2023
|
+0.20 / +1.29%
|
15.60
|
15.70
|
15.50
|
15.70
|
15.60
|
13.19
|
451,900
|
|
|
5/31/2023
|
+0.10 / +0.65%
|
15.60
|
15.80
|
15.30
|
15.60
|
15.50
|
13.10
|
589,300
|
|
|
5/30/2023
|
-0.10 / -0.64%
|
15.70
|
15.80
|
15.40
|
15.60
|
15.50
|
13.10
|
889,500
|
|
|
5/29/2023
|
+0.10 / +0.64%
|
16.00
|
16.00
|
15.60
|
15.70
|
15.70
|
13.19
|
393,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|