|
|
Closing price on 10/12/2021
|
|
| Open |
15.70 |
| High |
16.00 |
| Low |
15.60 |
| Volume |
2,164,500 |
| Split-adjusted Price |
11.43 |
|
|
QTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/12/2021
|
+0.20 / +1.27%
|
15.70
|
16.00
|
15.60
|
15.90
|
15.70
|
11.43
|
2,164,500
|
|
|
10/11/2021
|
-0.30 / -1.86%
|
16.10
|
16.10
|
15.50
|
15.80
|
15.70
|
11.36
|
2,274,000
|
|
|
10/8/2021
|
-0.40 / -2.44%
|
16.40
|
16.40
|
15.90
|
16.00
|
16.10
|
11.50
|
2,085,200
|
|
|
10/7/2021
|
-0.10 / -0.61%
|
17.30
|
17.50
|
16.20
|
16.30
|
16.40
|
11.72
|
1,501,800
|
|
|
10/6/2021
|
+0.10 / +0.57%
|
17.40
|
17.60
|
17.30
|
17.50
|
17.40
|
11.86
|
2,016,100
|
|
|
10/5/2021
|
+0.10 / +0.58%
|
17.30
|
17.80
|
17.10
|
17.40
|
17.40
|
11.79
|
1,523,300
|
|
|
10/4/2021
|
+0.90 / +5.42%
|
16.80
|
17.80
|
16.80
|
17.50
|
17.30
|
11.86
|
3,632,300
|
|
|
10/1/2021
|
-0.20 / -1.18%
|
16.90
|
16.90
|
16.50
|
16.70
|
16.60
|
11.32
|
1,159,600
|
|
|
9/30/2021
|
-0.10 / -0.59%
|
16.90
|
17.30
|
16.70
|
16.80
|
16.90
|
11.38
|
841,200
|
|
|
9/29/2021
|
+0.70 / +4.32%
|
16.40
|
17.20
|
16.30
|
16.90
|
16.90
|
11.45
|
1,940,700
|
|
|
9/28/2021
|
+0.10 / +0.61%
|
16.20
|
16.40
|
16.00
|
16.40
|
16.20
|
11.11
|
874,500
|
|
|
9/27/2021
|
-0.10 / -0.61%
|
16.50
|
16.60
|
16.20
|
16.30
|
16.30
|
11.05
|
2,172,900
|
|
|
9/24/2021
|
+0.10 / +0.61%
|
16.40
|
16.60
|
16.30
|
16.50
|
16.40
|
11.18
|
1,227,800
|
|
|
9/23/2021
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.30
|
16.40
|
16.40
|
11.11
|
1,859,200
|
|
|
9/22/2021
|
+0.20 / +1.23%
|
16.30
|
16.60
|
16.20
|
16.50
|
16.40
|
11.18
|
1,217,600
|
|
|
9/21/2021
|
-0.20 / -1.20%
|
16.40
|
16.60
|
16.10
|
16.40
|
16.30
|
11.11
|
1,755,000
|
|
|
9/20/2021
|
-0.40 / -2.37%
|
17.00
|
17.00
|
16.40
|
16.50
|
16.60
|
11.18
|
2,440,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:45:01 PM
|
|
|
|
|