|
|
Closing price on 4/28/2021
|
|
| Open |
14.10 |
| High |
14.20 |
| Low |
13.70 |
| Volume |
1,011,000 |
| Split-adjusted Price |
9.42 |
|
|
QTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2021
|
+0.20 / +1.46%
|
14.10
|
14.20
|
13.70
|
13.90
|
13.95
|
9.42
|
1,011,000
|
|
|
4/27/2021
|
-0.10 / -0.71%
|
13.90
|
13.90
|
13.60
|
13.90
|
13.75
|
9.42
|
559,600
|
|
|
4/26/2021
|
-0.10 / -0.71%
|
14.40
|
14.40
|
13.80
|
14.00
|
13.98
|
9.49
|
1,113,400
|
|
|
4/23/2021
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.00
|
14.30
|
14.13
|
9.69
|
920,800
|
|
|
4/22/2021
|
+0.10 / +0.71%
|
14.20
|
14.70
|
14.00
|
14.20
|
14.34
|
9.62
|
2,844,000
|
|
|
4/20/2021
|
0.00 / 0.00%
|
14.20
|
14.30
|
14.00
|
14.20
|
14.09
|
9.62
|
1,317,000
|
|
|
4/19/2021
|
+0.30 / +2.16%
|
14.20
|
14.60
|
14.00
|
14.20
|
14.22
|
9.62
|
1,202,000
|
|
|
4/16/2021
|
-0.30 / -2.08%
|
14.30
|
14.40
|
13.50
|
14.10
|
13.90
|
9.55
|
2,345,300
|
|
|
4/15/2021
|
-0.50 / -3.38%
|
14.80
|
14.80
|
14.20
|
14.30
|
14.39
|
9.69
|
1,526,700
|
|
|
4/14/2021
|
-0.20 / -1.33%
|
14.70
|
14.90
|
14.60
|
14.80
|
14.77
|
10.03
|
729,900
|
|
|
4/13/2021
|
-0.30 / -1.96%
|
15.30
|
15.40
|
14.80
|
15.00
|
15.02
|
10.16
|
1,717,700
|
|
|
4/12/2021
|
-0.10 / -0.65%
|
15.40
|
15.50
|
15.10
|
15.30
|
15.26
|
10.37
|
1,643,900
|
|
|
4/9/2021
|
-0.10 / -0.65%
|
15.60
|
15.60
|
15.20
|
15.40
|
15.37
|
10.44
|
1,651,100
|
|
|
4/8/2021
|
-0.10 / -0.64%
|
15.70
|
15.80
|
15.40
|
15.60
|
15.55
|
10.57
|
903,100
|
|
|
4/7/2021
|
+0.40 / +2.61%
|
15.40
|
16.00
|
15.40
|
15.70
|
15.66
|
10.64
|
2,382,600
|
|
|
4/6/2021
|
+0.10 / +0.65%
|
15.40
|
15.70
|
15.10
|
15.50
|
15.28
|
10.50
|
1,324,600
|
|
|
4/5/2021
|
-0.10 / -0.65%
|
15.50
|
15.70
|
15.00
|
15.40
|
15.40
|
10.44
|
1,218,200
|
|
|
4/2/2021
|
-0.30 / -1.90%
|
15.70
|
16.00
|
15.10
|
15.50
|
15.46
|
10.50
|
1,526,200
|
|
|
4/1/2021
|
+0.50 / +3.31%
|
15.50
|
16.50
|
15.40
|
15.60
|
15.84
|
10.57
|
3,581,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|