|
|
Closing price on 5/24/2022
|
|
| Open |
16.20 |
| High |
16.20 |
| Low |
15.90 |
| Volume |
329,400 |
| Split-adjusted Price |
12.15 |
|
|
QTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2022
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.90
|
16.20
|
16.10
|
12.15
|
329,400
|
|
|
5/23/2022
|
0.00 / 0.00%
|
16.20
|
16.40
|
16.00
|
16.20
|
16.20
|
12.15
|
400,800
|
|
|
5/20/2022
|
+0.10 / +0.62%
|
16.20
|
16.40
|
16.10
|
16.30
|
16.20
|
12.22
|
232,700
|
|
|
5/19/2022
|
-0.20 / -1.22%
|
16.30
|
16.30
|
16.00
|
16.20
|
16.20
|
12.15
|
233,100
|
|
|
5/18/2022
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.20
|
16.30
|
16.40
|
12.22
|
345,500
|
|
|
5/17/2022
|
+0.50 / +3.11%
|
16.00
|
16.90
|
15.90
|
16.60
|
16.30
|
12.45
|
385,600
|
|
|
5/16/2022
|
+0.30 / +1.90%
|
15.70
|
16.50
|
15.70
|
16.10
|
16.10
|
12.07
|
471,400
|
|
|
5/13/2022
|
-0.90 / -5.49%
|
16.10
|
16.40
|
15.30
|
15.50
|
15.80
|
11.62
|
773,700
|
|
|
5/12/2022
|
-0.60 / -3.59%
|
17.00
|
17.00
|
15.90
|
16.10
|
16.40
|
12.07
|
434,700
|
|
|
5/11/2022
|
+0.80 / +4.94%
|
16.50
|
17.00
|
16.40
|
17.00
|
16.70
|
12.75
|
652,700
|
|
|
5/10/2022
|
0.00 / 0.00%
|
15.90
|
16.60
|
15.50
|
16.50
|
16.20
|
12.37
|
696,300
|
|
|
5/9/2022
|
-1.60 / -9.09%
|
17.30
|
17.30
|
15.60
|
16.00
|
16.50
|
12.00
|
2,370,400
|
|
|
5/6/2022
|
-0.70 / -3.89%
|
18.00
|
18.00
|
17.30
|
17.30
|
17.60
|
12.97
|
669,800
|
|
|
5/5/2022
|
0.00 / 0.00%
|
18.00
|
18.30
|
17.70
|
17.90
|
18.00
|
13.42
|
566,800
|
|
|
5/4/2022
|
+0.20 / +1.13%
|
17.80
|
18.30
|
17.50
|
17.90
|
17.90
|
13.42
|
1,396,900
|
|
|
4/29/2022
|
+0.20 / +1.13%
|
17.60
|
17.90
|
17.60
|
17.90
|
17.70
|
13.42
|
633,200
|
|
|
4/28/2022
|
0.00 / 0.00%
|
17.70
|
17.80
|
17.50
|
17.60
|
17.70
|
13.20
|
855,200
|
|
|
4/27/2022
|
+0.30 / +1.72%
|
17.50
|
17.90
|
17.30
|
17.70
|
17.60
|
13.27
|
476,800
|
|
|
4/26/2022
|
-0.20 / -1.11%
|
17.50
|
17.90
|
16.80
|
17.80
|
17.40
|
13.35
|
1,289,900
|
|
|
4/25/2022
|
-1.20 / -6.45%
|
18.60
|
18.90
|
17.20
|
17.40
|
18.00
|
13.05
|
1,763,500
|
|
|
4/22/2022
|
+0.20 / +1.09%
|
18.40
|
18.90
|
18.20
|
18.60
|
18.60
|
13.95
|
1,384,400
|
|
|
4/21/2022
|
0.00 / 0.00%
|
18.30
|
19.00
|
18.20
|
18.30
|
18.40
|
13.72
|
1,222,000
|
|
|
4/20/2022
|
-0.10 / -0.54%
|
18.40
|
18.50
|
18.20
|
18.40
|
18.30
|
13.80
|
1,022,400
|
|
|
4/19/2022
|
-0.20 / -1.07%
|
18.70
|
18.80
|
18.30
|
18.50
|
18.50
|
13.87
|
916,900
|
|
|
4/18/2022
|
+0.20 / +1.08%
|
18.60
|
19.10
|
18.50
|
18.70
|
18.70
|
14.02
|
1,968,600
|
|
|
4/15/2022
|
+0.40 / +2.20%
|
18.20
|
18.70
|
18.10
|
18.60
|
18.50
|
13.95
|
1,335,700
|
|
|
4/14/2022
|
+0.40 / +2.23%
|
18.10
|
18.40
|
18.00
|
18.30
|
18.20
|
13.72
|
730,600
|
|
|
4/13/2022
|
+0.10 / +0.56%
|
18.00
|
18.10
|
17.70
|
18.10
|
17.90
|
13.57
|
798,000
|
|
|
4/12/2022
|
-0.10 / -0.55%
|
18.10
|
18.10
|
17.90
|
18.00
|
18.00
|
13.50
|
1,316,800
|
|
|
4/8/2022
|
-0.30 / -1.64%
|
18.20
|
18.30
|
18.00
|
18.00
|
18.10
|
13.50
|
423,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|