|
|
Closing price on 9/17/2021
|
|
| Open |
16.60 |
| High |
17.40 |
| Low |
16.50 |
| Volume |
2,929,700 |
| Split-adjusted Price |
11.52 |
|
|
QTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2021
|
+0.50 / +3.03%
|
16.60
|
17.40
|
16.50
|
17.00
|
16.90
|
11.52
|
2,929,700
|
|
|
9/16/2021
|
-0.10 / -0.60%
|
16.50
|
16.70
|
16.30
|
16.50
|
16.50
|
11.18
|
2,937,500
|
|
|
9/15/2021
|
-0.60 / -3.51%
|
17.10
|
17.50
|
16.30
|
16.50
|
16.60
|
11.18
|
5,003,300
|
|
|
9/14/2021
|
0.00 / 0.00%
|
17.20
|
17.50
|
16.80
|
17.00
|
17.10
|
11.52
|
2,805,500
|
|
|
9/13/2021
|
-0.40 / -2.30%
|
17.40
|
17.50
|
16.70
|
17.00
|
17.00
|
11.52
|
3,599,000
|
|
|
9/10/2021
|
+0.10 / +0.58%
|
17.40
|
17.60
|
17.20
|
17.40
|
17.40
|
11.79
|
2,234,200
|
|
|
9/9/2021
|
+0.30 / +1.75%
|
16.90
|
17.60
|
16.90
|
17.40
|
17.30
|
11.79
|
2,125,100
|
|
|
9/8/2021
|
0.00 / 0.00%
|
17.30
|
17.60
|
17.00
|
17.30
|
17.10
|
11.72
|
2,768,000
|
|
|
9/7/2021
|
-0.60 / -3.39%
|
17.70
|
17.70
|
17.00
|
17.10
|
17.30
|
11.59
|
4,833,300
|
|
|
9/6/2021
|
-0.40 / -2.22%
|
18.10
|
18.20
|
17.40
|
17.60
|
17.70
|
11.93
|
4,049,500
|
|
|
9/1/2021
|
+0.10 / +0.56%
|
18.30
|
18.30
|
17.80
|
18.00
|
18.00
|
12.20
|
3,513,100
|
|
|
8/31/2021
|
+0.50 / +2.82%
|
17.50
|
18.20
|
17.40
|
18.20
|
17.90
|
12.33
|
6,828,900
|
|
|
8/30/2021
|
+0.40 / +2.34%
|
17.70
|
18.00
|
17.40
|
17.50
|
17.70
|
11.86
|
4,461,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:45:00 PM
|
|
|
|
|