Closing price on 8/29/2025
|
|
Open |
25.60 |
High |
25.60 |
Low |
25.00 |
Volume |
8,600 |
Split-adjusted Price |
25.50 |
There is no data on 8/31/2025. Display data on 8/29/2025 instead.
|
|
QSP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/29/2025
|
0.00 / 0.00%
|
25.60
|
25.60
|
25.00
|
25.50
|
25.12
|
25.50
|
8,600
|
|
8/28/2025
|
+1.50 / +5.91%
|
25.40
|
26.90
|
25.10
|
26.90
|
25.54
|
26.90
|
4,800
|
|
8/27/2025
|
-0.40 / -1.56%
|
25.70
|
25.70
|
25.30
|
25.30
|
25.36
|
25.30
|
10,100
|
|
8/26/2025
|
0.00 / 0.00%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
0
|
|
8/25/2025
|
-0.50 / -1.91%
|
26.00
|
26.00
|
25.50
|
25.70
|
25.69
|
25.70
|
10,800
|
|
8/22/2025
|
-0.80 / -2.99%
|
26.80
|
26.80
|
26.00
|
26.00
|
26.15
|
26.00
|
3,400
|
|
8/21/2025
|
0.00 / 0.00%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
0
|
|
8/20/2025
|
0.00 / 0.00%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
200
|
|
8/19/2025
|
+0.20 / +0.75%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
14,600
|
|
8/18/2025
|
+0.20 / +0.76%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
100
|
|
8/15/2025
|
0.00 / 0.00%
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
0
|
|
8/14/2025
|
+0.60 / +2.27%
|
26.50
|
27.00
|
26.10
|
27.00
|
26.41
|
27.00
|
2,100
|
|
8/13/2025
|
0.00 / 0.00%
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
0
|
|
8/12/2025
|
0.00 / 0.00%
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
600
|
|
8/11/2025
|
-2.00 / -7.14%
|
27.60
|
27.60
|
26.00
|
26.00
|
26.44
|
26.00
|
4,700
|
|
8/8/2025
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
0
|
|
8/7/2025
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
0
|
|
8/6/2025
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
0
|
|
8/5/2025
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
100
|
|
8/4/2025
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
0
|
|
8/1/2025
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
0
|
|
7/31/2025
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
0
|
|
7/30/2025
|
+1.00 / +3.70%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
100
|
|
7/29/2025
|
-3.10 / -10.30%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
100
|
|
7/28/2025
|
0.00 / 0.00%
|
30.10
|
30.10
|
30.10
|
30.10
|
30.10
|
30.10
|
0
|
|
7/25/2025
|
0.00 / 0.00%
|
30.10
|
30.10
|
30.10
|
30.10
|
30.10
|
30.10
|
0
|
|
7/24/2025
|
-0.30 / -0.99%
|
30.10
|
30.10
|
30.10
|
30.10
|
30.10
|
30.10
|
200
|
|
7/23/2025
|
0.00 / 0.00%
|
30.40
|
30.40
|
30.40
|
30.40
|
30.40
|
30.40
|
0
|
|
7/22/2025
|
0.00 / 0.00%
|
30.40
|
30.40
|
30.40
|
30.40
|
30.40
|
30.40
|
0
|
|
7/21/2025
|
+0.10 / +0.33%
|
30.10
|
30.50
|
30.10
|
30.50
|
30.38
|
30.50
|
1,900
|
|
|