QTR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 22 2024 | 28.5698 | -0.05 | -0.17% | 28.62 | 28.62 | 28.5698 | 143 |
May 21 2024 | 28.6178 | 0.03 | 0.10% | 28.53 | 28.6178 | 28.53 | 252 |
May 20 2024 | 28.59 | 0.18 | 0.63% | 28.42 | 28.59 | 28.42 | 314 |
May 17 2024 | 28.41 | -0.01 | -0.04% | 28.42 | 28.42 | 28.2772 | 1,110 |
May 16 2024 | 28.42 | -0.06 | -0.21% | 28.47 | 28.50 | 28.42 | 731 |
May 15 2024 | 28.48 | 0.45 | 1.59% | 28.21 | 28.48 | 28.21 | 248 |
May 14 2024 | 28.0332 | 0.15 | 0.55% | 28.0332 | 28.0332 | 28.0332 | 266 |
May 13 2024 | 27.88 | 0.10 | 0.35% | 27.80 | 27.88 | 27.80 | 390 |
May 10 2024 | 27.7841 | 0.10 | 0.38% | 27.7841 | 27.7841 | 27.7841 | 157 |
May 09 2024 | 27.68 | 0.02 | 0.05% | 27.665 | 27.76 | 27.665 | 2,031 |
May 08 2024 | 27.665 | -0.01 | -0.05% | 27.665 | 27.665 | 27.665 | 57 |
May 07 2024 | 27.6782 | -0.02 | -0.08% | 27.70 | 27.70 | 27.6782 | 991 |
May 06 2024 | 27.70 | 0.31 | 1.15% | 27.53 | 27.70 | 27.53 | 484 |
May 03 2024 | 27.385 | 0.52 | 1.92% | 27.43 | 27.43 | 27.385 | 66 |
May 02 2024 | 26.87 | 0.22 | 0.83% | 26.78 | 26.93 | 26.78 | 454 |
May 01 2024 | 26.6501 | -0.18 | -0.67% | 26.6501 | 26.6501 | 26.6501 | 4 |
Apr 30 2024 | 26.8293 | -0.43 | -1.56% | 27.12 | 27.12 | 26.8293 | 1,122 |
Apr 29 2024 | 27.255 | 0.07 | 0.26% | 27.255 | 27.255 | 27.255 | 115 |
Apr 26 2024 | 27.185 | 0.38 | 1.42% | 27.185 | 27.185 | 27.185 | 93 |
Apr 25 2024 | 26.805 | -0.14 | -0.51% | 26.805 | 26.805 | 26.805 | 7 |
Apr 24 2024 | 26.9423 | 0.10 | 0.36% | 26.955 | 26.955 | 26.92 | 517 |
Apr 23 2024 | 26.8464 | 0.32 | 1.20% | 26.8464 | 26.8464 | 26.8464 | 97 |
Apr 22 2024 | 26.5275 | 0.12 | 0.47% | 26.5275 | 26.5275 | 26.5275 | 49 |
Apr 19 2024 | 26.4032 | -0.41 | -1.52% | 26.29 | 26.4032 | 26.29 | 21 |
Apr 18 2024 | 26.81 | -0.19 | -0.70% | 27.005 | 27.0199 | 26.81 | 737 |
Apr 17 2024 | 27.00 | -0.28 | -1.02% | 26.99 | 27.00 | 26.99 | 54 |
Apr 16 2024 | 27.2774 | -0.02 | -0.06% | 27.37 | 27.37 | 27.2774 | 24 |
Apr 15 2024 | 27.2936 | -0.42 | -1.50% | 27.50 | 27.50 | 27.2936 | 140 |
Apr 12 2024 | 27.71 | -0.38 | -1.34% | 27.86 | 27.86 | 27.6416 | 295 |
Apr 11 2024 | 28.0873 | 0.41 | 1.49% | 28.0873 | 28.0873 | 28.0873 | 101 |
Apr 10 2024 | 27.6742 | -0.18 | -0.64% | 27.63 | 27.6742 | 27.63 | 156 |
Apr 09 2024 | 27.8534 | 0.02 | 0.08% | 27.71 | 27.8534 | 27.71 | 658 |
Apr 08 2024 | 27.83 | 0.01 | 0.02% | 27.90 | 27.90 | 27.83 | 7 |
Apr 05 2024 | 27.8236 | 0.28 | 1.03% | 27.81 | 27.8236 | 27.81 | 114 |
Apr 04 2024 | 27.54 | -0.37 | -1.33% | 28.09 | 28.09 | 27.54 | 81 |
Apr 03 2024 | 27.91 | 0.10 | 0.36% | 27.91 | 27.9291 | 27.83 | 1,346 |
Apr 02 2024 | 27.8092 | -0.27 | -0.96% | 27.7798 | 27.8092 | 27.69 | 16,408 |
Apr 01 2024 | 28.08 | 0.05 | 0.18% | 28.28 | 28.28 | 27.97 | 10,259 |
Mar 28 2024 | 28.0289 | 0.00 | -0.02% | 28.04 | 28.04 | 28.0289 | 49 |
Mar 27 2024 | 28.0334 | 0.11 | 0.41% | 27.93 | 28.0334 | 27.93 | 121 |
Mar 26 2024 | 27.92 | -0.14 | -0.48% | 28.08 | 28.08 | 27.92 | 1,295 |
Mar 25 2024 | 28.055 | -0.11 | -0.38% | 28.04 | 28.055 | 28.04 | 115 |
Mar 22 2024 | 28.1618 | 0.03 | 0.10% | 28.16 | 28.1618 | 28.16 | 6 |
Mar 21 2024 | 28.135 | 0.16 | 0.56% | 28.26 | 28.37 | 28.135 | 16,445 |
Mar 20 2024 | 27.9794 | 0.26 | 0.93% | 27.71 | 27.9794 | 27.71 | 492 |
Mar 19 2024 | 27.7209 | 0.09 | 0.33% | 27.50 | 27.74 | 27.45 | 178 |
Mar 18 2024 | 27.63 | 0.09 | 0.33% | 27.79 | 27.79 | 27.63 | 12,411 |
Mar 15 2024 | 27.54 | -0.32 | -1.15% | 27.56 | 27.56 | 27.54 | 171 |
Mar 14 2024 | 27.86 | -0.03 | -0.09% | 27.88 | 27.88 | 27.86 | 86 |
Mar 13 2024 | 27.885 | -0.24 | -0.85% | 27.94 | 27.94 | 27.885 | 375 |
Mar 12 2024 | 28.125 | 0.42 | 1.51% | 27.95 | 28.125 | 27.95 | 103 |
Mar 11 2024 | 27.7059 | -0.14 | -0.49% | 27.76 | 27.76 | 27.7059 | 40 |
Mar 08 2024 | 27.8431 | -0.39 | -1.39% | 27.86 | 27.86 | 27.8431 | 6 |
Mar 07 2024 | 28.2355 | 0.43 | 1.53% | 28.1799 | 28.2566 | 28.1799 | 334 |
Mar 06 2024 | 27.81 | 0.18 | 0.66% | 27.8266 | 27.95 | 27.81 | 819 |
Mar 05 2024 | 27.6274 | -0.54 | -1.93% | 27.56 | 27.6274 | 27.56 | 6 |
Mar 04 2024 | 28.17 | -0.11 | -0.39% | 28.29 | 28.29 | 28.17 | 411 |
Mar 01 2024 | 28.28 | 0.42 | 1.51% | 27.92 | 28.28 | 27.92 | 20 |
Feb 29 2024 | 27.86 | 0.29 | 1.04% | 27.82 | 27.86 | 27.82 | 60 |
Feb 28 2024 | 27.5738 | -0.16 | -0.57% | 27.54 | 27.59 | 27.54 | 6 |
Feb 27 2024 | 27.7319 | 0.06 | 0.21% | 27.67 | 27.76 | 27.67 | 60 |
Feb 26 2024 | 27.6742 | -0.02 | -0.08% | 27.67 | 27.77 | 27.67 | 97 |
Feb 23 2024 | 27.6974 | -0.08 | -0.27% | 27.95 | 27.95 | 27.6974 | 52 |