|
|
Closing price on 1/20/2022
|
|
| Open |
18.50 |
| High |
19.30 |
| Low |
18.40 |
| Volume |
1,140,200 |
| Split-adjusted Price |
13.73 |
|
|
QTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2022
|
+0.70 / +3.80%
|
18.50
|
19.30
|
18.40
|
19.10
|
19.00
|
13.73
|
1,140,200
|
|
|
1/19/2022
|
+0.30 / +1.64%
|
18.30
|
18.90
|
18.10
|
18.60
|
18.40
|
13.37
|
835,900
|
|
|
1/18/2022
|
-0.50 / -2.67%
|
18.20
|
18.70
|
17.90
|
18.20
|
18.30
|
13.08
|
1,314,200
|
|
|
1/17/2022
|
-0.40 / -2.13%
|
18.90
|
19.20
|
18.20
|
18.40
|
18.70
|
13.23
|
1,990,200
|
|
|
1/14/2022
|
-0.30 / -1.56%
|
19.20
|
19.20
|
18.40
|
18.90
|
18.80
|
13.59
|
1,870,500
|
|
|
1/13/2022
|
-0.40 / -2.07%
|
19.60
|
19.80
|
18.80
|
18.90
|
19.20
|
13.59
|
1,862,400
|
|
|
1/12/2022
|
0.00 / 0.00%
|
19.60
|
19.80
|
18.10
|
19.60
|
19.30
|
14.09
|
3,121,600
|
|
|
1/11/2022
|
-0.40 / -2.00%
|
19.70
|
20.00
|
19.40
|
19.60
|
19.60
|
14.09
|
2,118,200
|
|
|
1/10/2022
|
-0.50 / -2.48%
|
20.40
|
20.70
|
19.40
|
19.70
|
20.00
|
14.16
|
5,182,000
|
|
|
1/7/2022
|
+0.30 / +1.49%
|
20.00
|
20.70
|
19.70
|
20.40
|
20.20
|
14.67
|
3,645,400
|
|
|
1/6/2022
|
-0.40 / -1.96%
|
20.30
|
20.40
|
19.80
|
20.00
|
20.10
|
14.38
|
2,192,157
|
|
|
1/5/2022
|
+0.20 / +1.00%
|
20.50
|
20.90
|
20.10
|
20.30
|
20.40
|
14.59
|
2,190,503
|
|
|
1/4/2022
|
+1.50 / +7.89%
|
19.00
|
20.90
|
18.90
|
20.50
|
20.10
|
14.74
|
6,331,900
|
|
|
12/31/2021
|
+0.10 / +0.53%
|
19.00
|
19.30
|
18.60
|
19.00
|
19.00
|
13.66
|
1,891,100
|
|
|
12/30/2021
|
+0.10 / +0.53%
|
19.00
|
19.20
|
18.80
|
19.00
|
18.90
|
13.66
|
1,595,100
|
|
|
12/29/2021
|
-0.10 / -0.52%
|
19.20
|
19.20
|
18.70
|
19.00
|
18.90
|
13.66
|
1,413,900
|
|
|
12/28/2021
|
+0.30 / +1.60%
|
19.00
|
19.40
|
18.80
|
19.10
|
19.10
|
13.73
|
2,919,600
|
|
|
12/27/2021
|
+0.80 / +4.40%
|
18.30
|
19.30
|
18.30
|
19.00
|
18.80
|
13.66
|
2,824,600
|
|
|
12/24/2021
|
-0.10 / -0.54%
|
18.50
|
18.60
|
17.80
|
18.40
|
18.20
|
13.23
|
2,766,100
|
|
|
12/23/2021
|
-0.70 / -3.65%
|
19.00
|
19.20
|
18.10
|
18.50
|
18.50
|
13.30
|
3,786,100
|
|
|
12/22/2021
|
+0.10 / +0.53%
|
19.10
|
19.70
|
18.90
|
19.00
|
19.20
|
13.66
|
2,710,900
|
|
|
12/21/2021
|
+1.20 / +6.70%
|
18.00
|
19.50
|
18.00
|
19.10
|
18.90
|
13.73
|
4,486,200
|
|
|
12/20/2021
|
+0.90 / +5.26%
|
17.20
|
18.20
|
17.00
|
18.00
|
17.90
|
12.94
|
6,441,900
|
|
|
12/17/2021
|
+0.10 / +0.58%
|
17.20
|
17.30
|
17.00
|
17.20
|
17.10
|
12.37
|
1,173,300
|
|
|
12/16/2021
|
0.00 / 0.00%
|
17.20
|
17.30
|
17.00
|
17.20
|
17.10
|
12.37
|
742,700
|
|
|
12/15/2021
|
+0.20 / +1.18%
|
17.10
|
17.50
|
17.00
|
17.10
|
17.20
|
12.29
|
1,229,300
|
|
|
12/14/2021
|
+0.20 / +1.18%
|
16.90
|
17.30
|
16.60
|
17.10
|
16.90
|
12.29
|
1,802,600
|
|
|
12/13/2021
|
-0.10 / -0.59%
|
16.90
|
17.30
|
16.60
|
16.80
|
16.90
|
12.08
|
1,271,900
|
|
|
12/10/2021
|
+0.40 / +2.42%
|
16.70
|
17.20
|
16.50
|
16.90
|
16.90
|
12.15
|
1,047,400
|
|
|
12/9/2021
|
+0.50 / +3.07%
|
16.40
|
16.90
|
16.30
|
16.80
|
16.50
|
12.08
|
1,101,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|