Closing price on 9/18/2024
|
|
Open |
14.00 |
High |
14.10 |
Low |
14.00 |
Volume |
83,900 |
Split-adjusted Price |
14.10 |
|
|
QTP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/18/2024
|
+0.10 / +0.71%
|
14.00
|
14.10
|
14.00
|
14.10
|
14.00
|
14.10
|
83,900
|
|
9/17/2024
|
+0.10 / +0.71%
|
14.10
|
14.10
|
13.90
|
14.10
|
14.00
|
14.10
|
83,400
|
|
9/16/2024
|
-0.10 / -0.71%
|
14.10
|
14.10
|
13.90
|
14.00
|
14.00
|
14.00
|
278,800
|
|
9/13/2024
|
0.00 / 0.00%
|
14.10
|
14.20
|
14.00
|
14.10
|
14.10
|
14.10
|
137,000
|
|
9/12/2024
|
+0.10 / +0.71%
|
14.20
|
14.20
|
14.00
|
14.10
|
14.10
|
14.10
|
82,500
|
|
9/11/2024
|
0.00 / 0.00%
|
14.20
|
14.20
|
13.90
|
14.20
|
14.00
|
14.20
|
223,700
|
|
9/10/2024
|
-0.10 / -0.70%
|
14.20
|
14.30
|
14.10
|
14.10
|
14.20
|
14.10
|
111,300
|
|
9/9/2024
|
0.00 / 0.00%
|
14.20
|
14.30
|
14.10
|
14.20
|
14.20
|
14.20
|
79,100
|
|
9/6/2024
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.20
|
14.20
|
14.20
|
14.20
|
152,800
|
|
9/5/2024
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.60
|
14.70
|
14.70
|
14.20
|
275,700
|
|
9/4/2024
|
-0.10 / -0.68%
|
14.90
|
14.90
|
14.70
|
14.70
|
14.70
|
14.20
|
192,600
|
|
8/30/2024
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.70
|
14.70
|
14.80
|
14.20
|
159,900
|
|
8/29/2024
|
+0.10 / +0.68%
|
14.70
|
14.80
|
14.60
|
14.80
|
14.70
|
14.30
|
190,600
|
|
8/28/2024
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.60
|
14.70
|
14.70
|
14.20
|
260,700
|
|
8/27/2024
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.60
|
14.80
|
14.70
|
14.30
|
142,400
|
|
8/26/2024
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.80
|
14.80
|
14.80
|
14.30
|
143,800
|
|
8/23/2024
|
0.00 / 0.00%
|
14.90
|
15.10
|
14.80
|
14.90
|
14.90
|
14.39
|
170,100
|
|
8/22/2024
|
+0.10 / +0.68%
|
15.00
|
15.00
|
14.80
|
14.90
|
14.90
|
14.39
|
84,600
|
|
8/21/2024
|
+0.30 / +2.04%
|
14.80
|
15.20
|
14.60
|
15.00
|
14.80
|
14.49
|
516,200
|
|
8/20/2024
|
+0.10 / +0.68%
|
14.90
|
14.90
|
14.60
|
14.80
|
14.70
|
14.30
|
289,500
|
|
8/19/2024
|
+0.20 / +1.37%
|
14.60
|
14.80
|
14.60
|
14.80
|
14.70
|
14.30
|
104,100
|
|
8/16/2024
|
+0.10 / +0.69%
|
14.50
|
14.80
|
14.50
|
14.60
|
14.60
|
14.10
|
240,000
|
|
8/15/2024
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.40
|
14.50
|
14.50
|
14.01
|
94,200
|
|
8/14/2024
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.40
|
14.50
|
14.50
|
14.01
|
411,800
|
|
8/13/2024
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.60
|
14.70
|
14.60
|
14.20
|
169,100
|
|
8/12/2024
|
+0.20 / +1.37%
|
14.60
|
14.80
|
14.50
|
14.80
|
14.70
|
14.30
|
86,400
|
|
8/9/2024
|
+0.10 / +0.68%
|
14.60
|
14.80
|
14.60
|
14.70
|
14.60
|
14.20
|
72,900
|
|
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
|
|
|