|
|
Closing price on 9/5/2023
|
|
| Open |
15.80 |
| High |
16.00 |
| Low |
15.80 |
| Volume |
335,000 |
| Split-adjusted Price |
14.35 |
|
|
QTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2023
|
+0.10 / +0.63%
|
15.80
|
16.00
|
15.80
|
15.90
|
15.90
|
14.35
|
335,000
|
|
|
8/31/2023
|
+0.10 / +0.64%
|
15.70
|
15.90
|
15.70
|
15.80
|
15.80
|
14.26
|
757,600
|
|
|
8/30/2023
|
0.00 / 0.00%
|
15.70
|
15.80
|
15.70
|
15.70
|
15.70
|
14.17
|
297,000
|
|
|
8/29/2023
|
+0.10 / +0.64%
|
15.80
|
15.80
|
15.60
|
15.70
|
15.70
|
14.17
|
207,500
|
|
|
8/28/2023
|
+0.20 / +1.29%
|
15.50
|
15.70
|
15.50
|
15.70
|
15.60
|
14.17
|
362,900
|
|
|
8/25/2023
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.30
|
15.40
|
15.50
|
13.90
|
176,000
|
|
|
8/24/2023
|
+0.20 / +1.31%
|
15.10
|
15.50
|
15.10
|
15.50
|
15.40
|
13.99
|
121,300
|
|
|
8/23/2023
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.20
|
15.30
|
15.30
|
13.81
|
172,700
|
|
|
8/22/2023
|
+0.10 / +0.65%
|
15.40
|
15.60
|
15.20
|
15.50
|
15.30
|
13.99
|
384,600
|
|
|
8/21/2023
|
-0.10 / -0.64%
|
15.60
|
15.70
|
15.20
|
15.60
|
15.40
|
14.08
|
584,100
|
|
|
8/18/2023
|
-0.50 / -3.11%
|
16.40
|
16.40
|
15.30
|
15.60
|
15.70
|
14.08
|
820,000
|
|
|
8/17/2023
|
-0.10 / -0.57%
|
17.40
|
17.40
|
17.20
|
17.30
|
17.30
|
14.53
|
633,800
|
|
|
8/16/2023
|
+0.10 / +0.57%
|
17.70
|
17.70
|
17.30
|
17.50
|
17.40
|
14.70
|
508,000
|
|
|
8/15/2023
|
+0.10 / +0.57%
|
17.40
|
17.50
|
17.30
|
17.50
|
17.40
|
14.70
|
536,100
|
|
|
8/14/2023
|
+0.30 / +1.75%
|
17.30
|
17.50
|
17.20
|
17.40
|
17.40
|
14.62
|
1,279,600
|
|
|
8/11/2023
|
0.00 / 0.00%
|
17.30
|
17.30
|
16.90
|
17.20
|
17.10
|
14.45
|
490,200
|
|
|
8/10/2023
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.00
|
17.20
|
17.20
|
14.45
|
1,452,400
|
|
|
8/9/2023
|
+0.10 / +0.58%
|
17.30
|
17.40
|
17.10
|
17.30
|
17.20
|
14.53
|
384,700
|
|
|
8/8/2023
|
+0.30 / +1.76%
|
17.10
|
17.30
|
17.10
|
17.30
|
17.20
|
14.53
|
909,800
|
|
|
8/7/2023
|
+0.50 / +3.01%
|
16.60
|
17.10
|
16.60
|
17.10
|
17.00
|
14.36
|
996,100
|
|
|
8/4/2023
|
+0.20 / +1.21%
|
16.50
|
16.80
|
16.50
|
16.70
|
16.60
|
14.03
|
234,900
|
|
|
8/3/2023
|
+0.10 / +0.61%
|
16.50
|
16.60
|
16.40
|
16.60
|
16.50
|
13.94
|
365,100
|
|
|
8/2/2023
|
-0.10 / -0.60%
|
16.60
|
16.60
|
16.40
|
16.50
|
16.50
|
13.86
|
368,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|