|
|
Closing price on 8/27/2021
|
|
| Open |
16.80 |
| High |
17.70 |
| Low |
16.40 |
| Volume |
4,545,300 |
| Split-adjusted Price |
11.99 |
|
|
QTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2021
|
+1.00 / +5.99%
|
16.80
|
17.70
|
16.40
|
17.70
|
17.10
|
11.99
|
4,545,300
|
|
|
8/26/2021
|
+0.60 / +3.70%
|
16.50
|
17.30
|
16.20
|
16.80
|
16.70
|
11.38
|
2,232,200
|
|
|
8/25/2021
|
-0.10 / -0.61%
|
16.40
|
16.90
|
15.90
|
16.30
|
16.20
|
11.05
|
1,672,600
|
|
|
8/24/2021
|
-1.10 / -6.36%
|
17.30
|
17.70
|
15.80
|
16.20
|
16.40
|
10.98
|
3,763,200
|
|
|
8/23/2021
|
-0.40 / -2.30%
|
17.40
|
17.60
|
16.90
|
17.00
|
17.30
|
11.52
|
1,580,000
|
|
|
8/20/2021
|
+0.30 / +1.73%
|
17.30
|
18.00
|
16.90
|
17.60
|
17.40
|
11.93
|
3,986,700
|
|
|
8/19/2021
|
+0.90 / +5.36%
|
17.00
|
17.70
|
16.80
|
17.70
|
17.30
|
11.99
|
5,604,500
|
|
|
8/18/2021
|
0.00 / 0.00%
|
16.80
|
17.40
|
16.50
|
17.00
|
16.80
|
11.52
|
2,217,700
|
|
|
8/17/2021
|
+0.70 / +4.29%
|
16.80
|
17.40
|
16.50
|
17.00
|
17.00
|
11.52
|
3,852,200
|
|
|
8/16/2021
|
+1.50 / +9.80%
|
15.50
|
16.90
|
15.30
|
16.80
|
16.30
|
11.38
|
5,721,900
|
|
|
8/13/2021
|
+0.20 / +1.32%
|
15.20
|
15.50
|
15.10
|
15.40
|
15.30
|
10.44
|
1,831,600
|
|
|
8/12/2021
|
-0.10 / -0.66%
|
15.20
|
15.30
|
14.90
|
15.10
|
15.20
|
10.23
|
1,248,900
|
|
|
8/11/2021
|
+0.20 / +1.33%
|
15.10
|
15.30
|
15.00
|
15.20
|
15.20
|
10.30
|
1,960,100
|
|
|
8/10/2021
|
+0.30 / +2.04%
|
14.70
|
15.20
|
13.50
|
15.00
|
15.00
|
10.16
|
1,259,200
|
|
|
8/9/2021
|
+0.60 / +4.23%
|
14.30
|
14.90
|
14.30
|
14.80
|
14.70
|
10.03
|
1,741,400
|
|
|
8/6/2021
|
+0.10 / +0.70%
|
14.20
|
14.40
|
14.10
|
14.30
|
14.20
|
9.69
|
717,100
|
|
|
8/5/2021
|
-0.30 / -2.07%
|
14.60
|
14.60
|
14.10
|
14.20
|
14.20
|
9.62
|
1,184,600
|
|
|
8/4/2021
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.40
|
14.60
|
14.50
|
9.89
|
593,900
|
|
|
8/3/2021
|
-0.20 / -1.36%
|
14.70
|
14.80
|
14.50
|
14.50
|
14.60
|
9.83
|
961,500
|
|
|
8/2/2021
|
+0.20 / +1.37%
|
14.70
|
14.90
|
14.60
|
14.80
|
14.70
|
10.03
|
1,140,400
|
|
|
7/30/2021
|
+0.10 / +0.68%
|
14.70
|
14.70
|
14.50
|
14.70
|
14.60
|
9.96
|
542,800
|
|
|
7/29/2021
|
+0.60 / +4.29%
|
14.10
|
14.90
|
14.10
|
14.60
|
14.60
|
9.89
|
1,929,100
|
|
|
7/28/2021
|
+0.20 / +1.44%
|
13.90
|
14.20
|
13.90
|
14.10
|
14.00
|
9.55
|
869,300
|
|
|
7/27/2021
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.80
|
13.80
|
13.90
|
9.35
|
477,100
|
|
|
7/26/2021
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.60
|
13.90
|
13.80
|
9.42
|
494,400
|
|
|
7/23/2021
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.00
|
14.10
|
14.00
|
9.55
|
685,900
|
|
|
7/22/2021
|
+0.10 / +0.71%
|
14.10
|
14.40
|
14.00
|
14.20
|
14.10
|
9.62
|
790,300
|
|
|
7/21/2021
|
+0.40 / +2.92%
|
14.00
|
14.30
|
13.80
|
14.10
|
14.10
|
9.55
|
1,512,200
|
|
|
7/20/2021
|
+0.30 / +2.22%
|
13.50
|
13.90
|
13.50
|
13.80
|
13.70
|
9.35
|
346,000
|
|
|
7/19/2021
|
-0.30 / -2.17%
|
13.60
|
13.70
|
13.40
|
13.50
|
13.50
|
9.15
|
550,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|