|
|
Closing price on 5/12/2022
|
|
| Open |
17.00 |
| High |
17.00 |
| Low |
15.90 |
| Volume |
434,700 |
| Split-adjusted Price |
11.25 |
|
|
QTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/12/2022
|
-0.60 / -3.59%
|
17.00
|
17.00
|
15.90
|
16.10
|
16.40
|
11.25
|
434,700
|
|
|
5/11/2022
|
+0.80 / +4.94%
|
16.50
|
17.00
|
16.40
|
17.00
|
16.70
|
11.88
|
652,700
|
|
|
5/10/2022
|
0.00 / 0.00%
|
15.90
|
16.60
|
15.50
|
16.50
|
16.20
|
11.53
|
696,300
|
|
|
5/9/2022
|
-1.60 / -9.09%
|
17.30
|
17.30
|
15.60
|
16.00
|
16.50
|
11.18
|
2,370,400
|
|
|
5/6/2022
|
-0.70 / -3.89%
|
18.00
|
18.00
|
17.30
|
17.30
|
17.60
|
12.09
|
669,800
|
|
|
5/5/2022
|
0.00 / 0.00%
|
18.00
|
18.30
|
17.70
|
17.90
|
18.00
|
12.51
|
566,800
|
|
|
5/4/2022
|
+0.20 / +1.13%
|
17.80
|
18.30
|
17.50
|
17.90
|
17.90
|
12.51
|
1,396,900
|
|
|
4/29/2022
|
+0.20 / +1.13%
|
17.60
|
17.90
|
17.60
|
17.90
|
17.70
|
12.51
|
633,200
|
|
|
4/28/2022
|
0.00 / 0.00%
|
17.70
|
17.80
|
17.50
|
17.60
|
17.70
|
12.30
|
855,200
|
|
|
4/27/2022
|
+0.30 / +1.72%
|
17.50
|
17.90
|
17.30
|
17.70
|
17.60
|
12.37
|
476,800
|
|
|
4/26/2022
|
-0.20 / -1.11%
|
17.50
|
17.90
|
16.80
|
17.80
|
17.40
|
12.44
|
1,289,900
|
|
|
4/25/2022
|
-1.20 / -6.45%
|
18.60
|
18.90
|
17.20
|
17.40
|
18.00
|
12.16
|
1,763,500
|
|
|
4/22/2022
|
+0.20 / +1.09%
|
18.40
|
18.90
|
18.20
|
18.60
|
18.60
|
13.00
|
1,384,400
|
|
|
4/21/2022
|
0.00 / 0.00%
|
18.30
|
19.00
|
18.20
|
18.30
|
18.40
|
12.79
|
1,222,000
|
|
|
4/20/2022
|
-0.10 / -0.54%
|
18.40
|
18.50
|
18.20
|
18.40
|
18.30
|
12.86
|
1,022,400
|
|
|
4/19/2022
|
-0.20 / -1.07%
|
18.70
|
18.80
|
18.30
|
18.50
|
18.50
|
12.93
|
916,900
|
|
|
4/18/2022
|
+0.20 / +1.08%
|
18.60
|
19.10
|
18.50
|
18.70
|
18.70
|
13.07
|
1,968,600
|
|
|
4/15/2022
|
+0.40 / +2.20%
|
18.20
|
18.70
|
18.10
|
18.60
|
18.50
|
13.00
|
1,335,700
|
|
|
4/14/2022
|
+0.40 / +2.23%
|
18.10
|
18.40
|
18.00
|
18.30
|
18.20
|
12.79
|
730,600
|
|
|
4/13/2022
|
+0.10 / +0.56%
|
18.00
|
18.10
|
17.70
|
18.10
|
17.90
|
12.65
|
798,000
|
|
|
4/12/2022
|
-0.10 / -0.55%
|
18.10
|
18.10
|
17.90
|
18.00
|
18.00
|
12.58
|
1,316,800
|
|
|
4/8/2022
|
-0.30 / -1.64%
|
18.20
|
18.30
|
18.00
|
18.00
|
18.10
|
12.58
|
423,700
|
|
|
4/7/2022
|
+0.20 / +1.11%
|
18.10
|
18.50
|
18.10
|
18.20
|
18.30
|
12.72
|
797,300
|
|
|
4/6/2022
|
+0.20 / +1.11%
|
18.00
|
18.20
|
17.90
|
18.20
|
18.00
|
12.72
|
1,448,500
|
|
|
4/5/2022
|
0.00 / 0.00%
|
18.10
|
18.10
|
17.80
|
18.00
|
18.00
|
12.58
|
843,300
|
|
|
4/4/2022
|
+0.30 / +1.69%
|
18.00
|
18.10
|
17.90
|
18.10
|
18.00
|
12.65
|
1,055,300
|
|
|
4/1/2022
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.70
|
18.00
|
17.80
|
12.58
|
678,800
|
|
|
3/31/2022
|
0.00 / 0.00%
|
18.00
|
18.10
|
17.80
|
18.00
|
18.00
|
12.58
|
945,900
|
|
|
3/30/2022
|
-0.20 / -1.10%
|
18.20
|
18.30
|
17.80
|
18.00
|
18.00
|
12.58
|
1,247,900
|
|
|
3/29/2022
|
+0.10 / +0.55%
|
18.20
|
18.40
|
18.10
|
18.30
|
18.20
|
12.79
|
791,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|