|
|
Closing price on 12/7/2021
|
|
| Open |
16.20 |
| High |
16.60 |
| Low |
16.20 |
| Volume |
1,007,000 |
| Split-adjusted Price |
11.86 |
|
|
QTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2021
|
+0.20 / +1.23%
|
16.20
|
16.60
|
16.20
|
16.50
|
16.30
|
11.86
|
1,007,000
|
|
|
12/6/2021
|
-0.80 / -4.71%
|
16.80
|
16.90
|
15.60
|
16.20
|
16.30
|
11.65
|
2,073,400
|
|
|
12/3/2021
|
-0.60 / -3.45%
|
17.40
|
17.50
|
16.70
|
16.80
|
17.00
|
12.08
|
1,218,200
|
|
|
12/2/2021
|
+0.20 / +1.16%
|
17.50
|
17.70
|
17.20
|
17.50
|
17.44
|
12.58
|
2,596,900
|
|
|
12/1/2021
|
+0.10 / +0.57%
|
17.10
|
17.60
|
17.10
|
17.60
|
17.30
|
12.65
|
680,600
|
|
|
11/30/2021
|
0.00 / 0.00%
|
17.50
|
17.80
|
17.20
|
17.30
|
17.50
|
12.44
|
996,800
|
|
|
11/29/2021
|
+0.70 / +4.17%
|
16.60
|
18.00
|
16.40
|
17.50
|
17.30
|
12.58
|
2,617,900
|
|
|
11/26/2021
|
0.00 / 0.00%
|
16.70
|
17.00
|
16.60
|
16.70
|
16.80
|
12.01
|
1,085,900
|
|
|
11/25/2021
|
+0.10 / +0.60%
|
16.80
|
17.10
|
16.50
|
16.80
|
16.70
|
12.08
|
1,382,900
|
|
|
11/24/2021
|
0.00 / 0.00%
|
17.00
|
17.20
|
16.50
|
16.70
|
16.70
|
12.01
|
1,723,700
|
|
|
11/23/2021
|
-0.10 / -0.58%
|
16.60
|
17.00
|
16.40
|
17.00
|
16.70
|
12.22
|
1,115,100
|
|
|
11/22/2021
|
-1.20 / -6.74%
|
17.60
|
17.80
|
16.60
|
16.60
|
17.10
|
11.93
|
2,064,500
|
|
|
11/19/2021
|
+0.10 / +0.57%
|
17.60
|
18.20
|
17.30
|
17.60
|
17.80
|
12.65
|
2,840,400
|
|
|
11/18/2021
|
-0.10 / -0.56%
|
17.70
|
17.80
|
17.40
|
17.60
|
17.50
|
12.65
|
2,196,400
|
|
|
11/17/2021
|
-0.20 / -1.11%
|
18.00
|
18.00
|
17.60
|
17.80
|
17.70
|
12.80
|
1,426,400
|
|
|
11/16/2021
|
-0.10 / -0.56%
|
18.00
|
18.20
|
17.80
|
17.90
|
18.00
|
12.87
|
2,912,700
|
|
|
11/15/2021
|
+0.40 / +2.25%
|
17.80
|
18.40
|
17.50
|
18.20
|
18.00
|
13.08
|
4,207,500
|
|
|
11/12/2021
|
+0.30 / +1.71%
|
17.70
|
18.00
|
17.60
|
17.80
|
17.80
|
12.80
|
1,734,100
|
|
|
11/11/2021
|
+1.10 / +6.59%
|
16.70
|
17.90
|
16.70
|
17.80
|
17.50
|
12.80
|
5,981,000
|
|
|
11/10/2021
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.60
|
16.80
|
16.70
|
12.08
|
1,635,200
|
|
|
11/9/2021
|
+0.10 / +0.60%
|
16.90
|
17.00
|
16.70
|
16.80
|
16.80
|
12.08
|
1,585,100
|
|
|
11/8/2021
|
+0.40 / +2.44%
|
16.30
|
17.00
|
16.30
|
16.80
|
16.74
|
12.08
|
2,440,600
|
|
|
11/5/2021
|
+0.20 / +1.23%
|
16.30
|
16.60
|
16.20
|
16.40
|
16.40
|
11.79
|
1,717,200
|
|
|
11/4/2021
|
-0.20 / -1.21%
|
16.50
|
16.60
|
16.00
|
16.30
|
16.20
|
11.72
|
1,741,300
|
|
|
11/3/2021
|
-0.40 / -2.40%
|
16.80
|
16.80
|
16.20
|
16.30
|
16.50
|
11.72
|
2,913,800
|
|
|
11/2/2021
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.40
|
16.80
|
16.70
|
12.08
|
2,312,000
|
|
|
11/1/2021
|
+0.20 / +1.21%
|
16.50
|
17.20
|
16.50
|
16.70
|
16.80
|
12.01
|
2,225,100
|
|
|
10/29/2021
|
+0.70 / +4.46%
|
15.80
|
17.00
|
15.70
|
16.40
|
16.50
|
11.79
|
5,515,900
|
|
|
10/28/2021
|
+0.10 / +0.64%
|
15.70
|
15.80
|
15.60
|
15.70
|
15.70
|
11.29
|
1,650,600
|
|
|
10/27/2021
|
+0.10 / +0.64%
|
15.80
|
15.80
|
15.50
|
15.70
|
15.60
|
11.29
|
1,643,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:45:00 AM
|
|
|
|
|