|
|
Closing price on 8/1/2023
|
|
| Open |
16.90 |
| High |
16.90 |
| Low |
16.50 |
| Volume |
384,200 |
| Split-adjusted Price |
14.03 |
|
|
QTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2023
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.50
|
16.70
|
16.60
|
14.03
|
384,200
|
|
|
7/31/2023
|
+0.20 / +1.20%
|
16.80
|
16.90
|
16.60
|
16.90
|
16.70
|
14.20
|
485,300
|
|
|
7/28/2023
|
+0.50 / +3.03%
|
16.50
|
17.00
|
16.20
|
17.00
|
16.70
|
14.28
|
753,000
|
|
|
7/27/2023
|
-0.20 / -1.20%
|
16.70
|
16.70
|
16.40
|
16.50
|
16.50
|
13.86
|
1,163,100
|
|
|
7/26/2023
|
-0.10 / -0.60%
|
16.90
|
17.00
|
16.50
|
16.70
|
16.70
|
14.03
|
1,127,000
|
|
|
7/25/2023
|
-0.20 / -1.17%
|
17.10
|
17.10
|
16.70
|
16.90
|
16.80
|
14.20
|
1,018,300
|
|
|
7/24/2023
|
-0.10 / -0.58%
|
17.20
|
17.40
|
17.00
|
17.10
|
17.10
|
14.36
|
895,600
|
|
|
7/21/2023
|
+0.30 / +1.76%
|
17.10
|
17.30
|
17.00
|
17.30
|
17.20
|
14.53
|
1,676,800
|
|
|
7/20/2023
|
0.00 / 0.00%
|
17.00
|
17.30
|
16.90
|
17.20
|
17.00
|
14.45
|
755,100
|
|
|
7/19/2023
|
0.00 / 0.00%
|
17.30
|
17.40
|
17.00
|
17.30
|
17.20
|
14.53
|
2,210,700
|
|
|
7/18/2023
|
0.00 / 0.00%
|
17.30
|
17.50
|
17.20
|
17.30
|
17.30
|
14.53
|
313,600
|
|
|
7/17/2023
|
-0.40 / -2.25%
|
17.50
|
17.70
|
17.10
|
17.40
|
17.30
|
14.62
|
2,100,700
|
|
|
7/14/2023
|
-0.30 / -1.68%
|
18.00
|
18.10
|
17.60
|
17.60
|
17.80
|
14.78
|
669,700
|
|
|
7/13/2023
|
0.00 / 0.00%
|
18.10
|
18.10
|
17.70
|
18.00
|
17.90
|
15.12
|
1,328,600
|
|
|
7/12/2023
|
-0.10 / -0.55%
|
18.10
|
18.20
|
17.80
|
18.00
|
18.00
|
15.12
|
687,400
|
|
|
7/11/2023
|
0.00 / 0.00%
|
18.20
|
18.40
|
17.90
|
18.00
|
18.10
|
15.12
|
852,300
|
|
|
7/10/2023
|
+0.90 / +5.17%
|
17.40
|
18.30
|
17.40
|
18.30
|
18.00
|
15.37
|
1,673,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|