Closing price on 2/5/2024
|
|
Open |
14.80 |
High |
15.00 |
Low |
14.70 |
Volume |
397,700 |
Split-adjusted Price |
14.90 |
|
|
QTP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/5/2024
|
+0.20 / +1.36%
|
14.80
|
15.00
|
14.70
|
14.90
|
14.80
|
14.90
|
397,700
|
|
2/2/2024
|
+0.10 / +0.68%
|
14.80
|
14.80
|
14.70
|
14.80
|
14.70
|
14.80
|
75,000
|
|
2/1/2024
|
+0.10 / +0.68%
|
14.70
|
14.80
|
14.60
|
14.80
|
14.70
|
14.80
|
133,100
|
|
1/31/2024
|
+0.10 / +0.68%
|
14.70
|
14.80
|
14.60
|
14.70
|
14.70
|
14.70
|
175,300
|
|
1/30/2024
|
+0.10 / +0.68%
|
14.70
|
14.70
|
14.60
|
14.70
|
14.60
|
14.70
|
68,500
|
|
1/29/2024
|
+0.10 / +0.68%
|
14.70
|
14.70
|
14.50
|
14.70
|
14.60
|
14.70
|
133,100
|
|
1/26/2024
|
+0.10 / +0.68%
|
14.60
|
14.70
|
14.60
|
14.70
|
14.60
|
14.70
|
85,200
|
|
1/25/2024
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.50
|
14.60
|
14.60
|
14.60
|
115,500
|
|
1/24/2024
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.60
|
14.70
|
14.70
|
14.70
|
82,100
|
|
1/23/2024
|
+0.10 / +0.68%
|
14.70
|
14.80
|
14.60
|
14.80
|
14.70
|
14.80
|
208,400
|
|
1/22/2024
|
+0.20 / +1.37%
|
14.70
|
14.80
|
14.60
|
14.80
|
14.70
|
14.80
|
225,500
|
|
1/19/2024
|
+0.10 / +0.68%
|
14.50
|
14.70
|
14.30
|
14.70
|
14.60
|
14.70
|
142,300
|
|
1/18/2024
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.50
|
14.60
|
14.60
|
14.60
|
92,500
|
|
1/17/2024
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.50
|
14.60
|
14.60
|
14.60
|
101,700
|
|
1/16/2024
|
+0.20 / +1.38%
|
14.50
|
14.70
|
14.40
|
14.70
|
14.60
|
14.70
|
169,000
|
|
1/15/2024
|
-0.10 / -0.69%
|
14.50
|
14.60
|
14.40
|
14.40
|
14.50
|
14.40
|
195,800
|
|
1/12/2024
|
-0.30 / -2.04%
|
14.60
|
14.60
|
14.40
|
14.40
|
14.49
|
14.40
|
386,300
|
|
1/11/2024
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.60
|
14.70
|
14.70
|
14.70
|
127,700
|
|
1/10/2024
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.60
|
14.70
|
14.70
|
14.70
|
176,500
|
|
1/9/2024
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.60
|
14.70
|
14.70
|
14.70
|
270,300
|
|
1/8/2024
|
+0.10 / +0.68%
|
14.80
|
14.80
|
14.50
|
14.70
|
14.70
|
14.70
|
228,700
|
|
1/5/2024
|
+0.10 / +0.67%
|
14.90
|
15.00
|
14.80
|
15.00
|
14.90
|
14.70
|
413,600
|
|
1/4/2024
|
+0.20 / +1.35%
|
14.90
|
15.00
|
14.80
|
15.00
|
14.90
|
14.70
|
364,400
|
|
1/3/2024
|
+0.10 / +0.68%
|
14.80
|
14.90
|
14.70
|
14.90
|
14.80
|
14.60
|
299,100
|
|
1/2/2024
|
+0.10 / +0.68%
|
14.80
|
15.00
|
14.70
|
14.80
|
14.80
|
14.50
|
242,000
|
|
12/29/2023
|
+0.10 / +0.68%
|
14.80
|
14.80
|
14.60
|
14.80
|
14.70
|
14.50
|
297,200
|
|
12/28/2023
|
+0.30 / +2.07%
|
14.50
|
14.90
|
14.50
|
14.80
|
14.70
|
14.50
|
478,300
|
|
12/27/2023
|
+0.10 / +0.69%
|
14.40
|
14.60
|
14.40
|
14.50
|
14.50
|
14.21
|
222,200
|
|
12/26/2023
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.30
|
14.40
|
14.40
|
14.11
|
206,200
|
|
12/25/2023
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.30
|
14.40
|
14.40
|
14.11
|
187,200
|
|
|