|
Closing price on 10/31/2022
|
|
| Open |
14.40 |
| High |
14.60 |
| Low |
14.00 |
| Volume |
143,300 |
| Split-adjusted Price |
10.64 |
|
|
QTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/31/2022
|
-0.10 / -0.68%
|
14.40
|
14.60
|
14.00
|
14.50
|
14.30
|
10.64
|
143,300
|
|
|
10/28/2022
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.30
|
14.40
|
14.60
|
10.57
|
217,100
|
|
|
10/27/2022
|
+0.50 / +3.57%
|
14.00
|
14.60
|
14.00
|
14.50
|
14.40
|
10.64
|
411,100
|
|
|
10/26/2022
|
+0.10 / +0.72%
|
14.00
|
14.20
|
13.90
|
14.00
|
14.00
|
10.27
|
281,500
|
|
|
10/25/2022
|
-0.10 / -0.71%
|
13.70
|
14.10
|
12.50
|
13.90
|
13.90
|
10.20
|
238,500
|
|
|
10/24/2022
|
-0.20 / -1.42%
|
14.10
|
14.40
|
13.70
|
13.90
|
14.00
|
10.20
|
199,700
|
|
|
10/21/2022
|
-0.40 / -2.76%
|
14.50
|
14.60
|
13.90
|
14.10
|
14.10
|
10.35
|
424,900
|
|
|
10/20/2022
|
-0.20 / -1.36%
|
14.70
|
14.70
|
14.40
|
14.50
|
14.50
|
10.64
|
145,300
|
|
|
10/19/2022
|
+0.10 / +0.68%
|
14.60
|
14.80
|
14.50
|
14.70
|
14.70
|
10.79
|
290,300
|
|
|
10/18/2022
|
+0.40 / +2.82%
|
14.40
|
14.70
|
14.40
|
14.60
|
14.60
|
10.71
|
336,600
|
|
|
10/17/2022
|
+0.50 / +3.65%
|
14.00
|
14.50
|
14.00
|
14.20
|
14.20
|
10.42
|
381,200
|
|
|
10/14/2022
|
-0.10 / -0.72%
|
13.80
|
13.90
|
13.60
|
13.70
|
13.70
|
10.05
|
1,010,000
|
|
|
10/13/2022
|
+0.10 / +0.72%
|
13.90
|
14.00
|
13.70
|
14.00
|
13.80
|
10.27
|
432,300
|
|
|
10/12/2022
|
0.00 / 0.00%
|
13.90
|
14.10
|
13.80
|
14.00
|
13.90
|
10.27
|
261,600
|
|
|
10/11/2022
|
-0.30 / -2.13%
|
14.20
|
14.20
|
13.60
|
13.80
|
14.00
|
10.13
|
699,700
|
|
|
10/10/2022
|
-0.30 / -2.11%
|
14.20
|
14.30
|
13.90
|
13.90
|
14.10
|
10.20
|
275,700
|
|
|
10/7/2022
|
-0.70 / -4.70%
|
14.70
|
14.70
|
13.90
|
14.20
|
14.20
|
10.42
|
648,500
|
|
|
10/6/2022
|
-0.30 / -1.97%
|
15.20
|
15.30
|
14.70
|
14.90
|
14.90
|
10.93
|
458,200
|
|
|
10/5/2022
|
-0.10 / -0.65%
|
15.20
|
15.30
|
15.00
|
15.20
|
15.20
|
11.15
|
460,300
|
|
|
10/4/2022
|
-0.40 / -2.56%
|
15.30
|
15.50
|
15.00
|
15.20
|
15.30
|
11.15
|
730,200
|
|
|
10/3/2022
|
-0.30 / -1.91%
|
16.00
|
16.00
|
15.40
|
15.40
|
15.60
|
11.30
|
239,500
|
|
|
9/30/2022
|
+0.10 / +0.63%
|
15.90
|
16.10
|
15.50
|
16.10
|
15.70
|
11.81
|
543,700
|
|
|
9/29/2022
|
-0.30 / -1.85%
|
16.10
|
16.20
|
15.90
|
15.90
|
16.00
|
11.67
|
374,500
|
|
|
9/28/2022
|
-0.10 / -0.62%
|
16.10
|
16.30
|
16.00
|
16.10
|
16.20
|
11.81
|
175,800
|
|
|
9/27/2022
|
+0.10 / +0.63%
|
16.10
|
16.30
|
16.00
|
16.10
|
16.20
|
11.81
|
289,900
|
|
|
9/26/2022
|
-0.20 / -1.23%
|
16.30
|
16.30
|
15.90
|
16.10
|
16.00
|
11.81
|
680,000
|
|
|
9/23/2022
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.30
|
16.30
|
16.30
|
11.96
|
84,800
|
|
|
9/22/2022
|
+0.20 / +1.23%
|
16.40
|
16.50
|
16.30
|
16.50
|
16.40
|
12.11
|
215,900
|
|
|
9/21/2022
|
+0.20 / +1.23%
|
16.20
|
16.40
|
16.20
|
16.40
|
16.30
|
12.03
|
115,300
|
|
|
9/20/2022
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.10
|
16.30
|
16.20
|
11.96
|
244,300
|
|
|