|
Closing price on 8/8/2024
|
|
| Open |
14.50 |
| High |
14.80 |
| Low |
14.40 |
| Volume |
168,300 |
| Split-adjusted Price |
14.10 |
|
|
QTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2024
|
+0.20 / +1.39%
|
14.50
|
14.80
|
14.40
|
14.60
|
14.60
|
14.10
|
168,300
|
|
|
8/7/2024
|
+0.30 / +2.10%
|
14.60
|
14.60
|
14.30
|
14.60
|
14.40
|
14.10
|
85,100
|
|
|
8/6/2024
|
0.00 / 0.00%
|
14.30
|
14.50
|
13.80
|
14.40
|
14.30
|
13.91
|
509,200
|
|
|
8/5/2024
|
-0.40 / -2.72%
|
14.90
|
14.90
|
14.10
|
14.30
|
14.40
|
13.81
|
429,600
|
|
|
8/2/2024
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.50
|
14.90
|
14.70
|
14.39
|
364,800
|
|
|
8/1/2024
|
-0.20 / -1.32%
|
15.10
|
15.20
|
14.70
|
14.90
|
14.90
|
14.39
|
291,700
|
|
|
7/31/2024
|
-0.20 / -1.32%
|
15.30
|
15.30
|
15.00
|
15.00
|
15.10
|
14.49
|
274,600
|
|
|
7/30/2024
|
-0.10 / -0.65%
|
15.30
|
15.30
|
15.10
|
15.20
|
15.20
|
14.68
|
103,800
|
|
|
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
|
|
|