|
|
Closing price on 3/31/2021
|
|
| Open |
14.80 |
| High |
15.40 |
| Low |
14.70 |
| Volume |
1,504,800 |
| Split-adjusted Price |
10.30 |
|
|
QTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/31/2021
|
+0.50 / +3.40%
|
14.80
|
15.40
|
14.70
|
15.20
|
15.06
|
10.30
|
1,504,800
|
|
|
3/30/2021
|
-0.10 / -0.68%
|
14.90
|
15.00
|
14.60
|
14.70
|
14.71
|
9.96
|
390,700
|
|
|
3/29/2021
|
+0.50 / +3.47%
|
14.80
|
14.90
|
14.50
|
14.90
|
14.78
|
10.10
|
548,200
|
|
|
3/26/2021
|
0.00 / 0.00%
|
14.50
|
14.80
|
13.80
|
14.80
|
14.38
|
10.03
|
1,464,900
|
|
|
3/25/2021
|
-0.10 / -0.67%
|
14.90
|
15.00
|
14.60
|
14.80
|
14.80
|
10.03
|
682,500
|
|
|
3/24/2021
|
-0.50 / -3.25%
|
15.30
|
15.30
|
14.60
|
14.90
|
14.92
|
10.10
|
1,440,800
|
|
|
3/23/2021
|
0.00 / 0.00%
|
15.30
|
15.80
|
15.20
|
15.30
|
15.41
|
10.37
|
1,966,800
|
|
|
3/22/2021
|
+0.10 / +0.66%
|
15.50
|
15.50
|
15.20
|
15.30
|
15.29
|
10.37
|
540,900
|
|
|
3/19/2021
|
+0.40 / +2.67%
|
15.00
|
15.60
|
14.90
|
15.40
|
15.24
|
10.44
|
4,072,500
|
|
|
3/18/2021
|
-0.20 / -1.32%
|
15.20
|
15.20
|
15.00
|
15.00
|
15.04
|
10.16
|
966,453
|
|
|
3/17/2021
|
+0.20 / +1.33%
|
15.10
|
15.40
|
15.00
|
15.20
|
15.19
|
10.30
|
1,335,900
|
|
|
3/16/2021
|
+0.90 / +6.34%
|
14.30
|
15.40
|
14.30
|
15.10
|
14.95
|
10.23
|
2,200,100
|
|
|
3/15/2021
|
0.00 / 0.00%
|
14.30
|
14.40
|
14.10
|
14.40
|
14.22
|
9.76
|
1,440,760
|
|
|
3/12/2021
|
-0.20 / -1.38%
|
14.50
|
14.50
|
14.30
|
14.30
|
14.41
|
9.69
|
4,577,300
|
|
|
3/11/2021
|
+0.10 / +0.69%
|
14.60
|
14.70
|
14.30
|
14.50
|
14.45
|
9.83
|
1,198,400
|
|
|
3/10/2021
|
+0.30 / +2.11%
|
14.30
|
14.60
|
14.20
|
14.50
|
14.37
|
9.83
|
819,800
|
|
|
3/9/2021
|
-0.30 / -2.07%
|
14.60
|
14.70
|
14.00
|
14.20
|
14.20
|
9.62
|
1,254,400
|
|
|
3/8/2021
|
+0.70 / +5.00%
|
14.20
|
15.00
|
14.10
|
14.70
|
14.54
|
9.96
|
1,340,000
|
|
|
3/5/2021
|
+0.10 / +0.71%
|
14.00
|
14.20
|
13.80
|
14.10
|
14.03
|
9.55
|
641,800
|
|
|
3/4/2021
|
+0.10 / +0.72%
|
13.80
|
14.30
|
13.70
|
13.90
|
14.00
|
9.42
|
1,125,500
|
|
|
3/3/2021
|
0.00 / 0.00%
|
14.10
|
14.10
|
13.50
|
14.00
|
13.77
|
9.49
|
1,503,400
|
|
|
3/2/2021
|
0.00 / 0.00%
|
14.40
|
14.40
|
13.90
|
14.10
|
14.04
|
9.55
|
547,200
|
|
|
3/1/2021
|
+0.60 / +4.41%
|
13.90
|
14.30
|
13.90
|
14.20
|
14.14
|
9.62
|
979,100
|
|
|
2/26/2021
|
-0.10 / -0.71%
|
14.10
|
14.10
|
13.50
|
13.90
|
13.64
|
9.42
|
3,462,900
|
|
|
2/25/2021
|
+0.50 / +3.68%
|
13.70
|
14.40
|
13.70
|
14.10
|
14.01
|
9.55
|
13,503,800
|
|
|
2/24/2021
|
+0.40 / +3.03%
|
13.10
|
13.80
|
13.10
|
13.60
|
13.56
|
9.22
|
2,517,500
|
|
|
2/23/2021
|
-0.30 / -2.24%
|
13.40
|
13.40
|
13.10
|
13.10
|
13.22
|
8.88
|
363,800
|
|
|
2/22/2021
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.30
|
13.40
|
13.38
|
9.08
|
94,800
|
|
|
2/19/2021
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.30
|
13.50
|
13.44
|
9.15
|
190,500
|
|
|
2/18/2021
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.30
|
13.50
|
13.48
|
9.15
|
447,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|