|
Closing price on 10/20/2022
|
|
| Open |
14.70 |
| High |
14.70 |
| Low |
14.40 |
| Volume |
145,300 |
| Split-adjusted Price |
11.42 |
|
|
QTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2022
|
-0.20 / -1.36%
|
14.70
|
14.70
|
14.40
|
14.50
|
14.50
|
11.42
|
145,300
|
|
|
10/19/2022
|
+0.10 / +0.68%
|
14.60
|
14.80
|
14.50
|
14.70
|
14.70
|
11.57
|
290,300
|
|
|
10/18/2022
|
+0.40 / +2.82%
|
14.40
|
14.70
|
14.40
|
14.60
|
14.60
|
11.50
|
336,600
|
|
|
10/17/2022
|
+0.50 / +3.65%
|
14.00
|
14.50
|
14.00
|
14.20
|
14.20
|
11.18
|
381,200
|
|
|
10/14/2022
|
-0.10 / -0.72%
|
13.80
|
13.90
|
13.60
|
13.70
|
13.70
|
10.79
|
1,010,000
|
|
|
10/13/2022
|
+0.10 / +0.72%
|
13.90
|
14.00
|
13.70
|
14.00
|
13.80
|
11.02
|
432,300
|
|
|
10/12/2022
|
0.00 / 0.00%
|
13.90
|
14.10
|
13.80
|
14.00
|
13.90
|
11.02
|
261,600
|
|
|
10/11/2022
|
-0.30 / -2.13%
|
14.20
|
14.20
|
13.60
|
13.80
|
14.00
|
10.87
|
699,700
|
|
|
10/10/2022
|
-0.30 / -2.11%
|
14.20
|
14.30
|
13.90
|
13.90
|
14.10
|
10.94
|
275,700
|
|
|
10/7/2022
|
-0.70 / -4.70%
|
14.70
|
14.70
|
13.90
|
14.20
|
14.20
|
11.18
|
648,500
|
|
|
10/6/2022
|
-0.30 / -1.97%
|
15.20
|
15.30
|
14.70
|
14.90
|
14.90
|
11.73
|
458,200
|
|
|
10/5/2022
|
-0.10 / -0.65%
|
15.20
|
15.30
|
15.00
|
15.20
|
15.20
|
11.97
|
460,300
|
|
|
10/4/2022
|
-0.40 / -2.56%
|
15.30
|
15.50
|
15.00
|
15.20
|
15.30
|
11.97
|
730,200
|
|
|
10/3/2022
|
-0.30 / -1.91%
|
16.00
|
16.00
|
15.40
|
15.40
|
15.60
|
12.13
|
239,500
|
|
|
9/30/2022
|
+0.10 / +0.63%
|
15.90
|
16.10
|
15.50
|
16.10
|
15.70
|
12.68
|
543,700
|
|
|
9/29/2022
|
-0.30 / -1.85%
|
16.10
|
16.20
|
15.90
|
15.90
|
16.00
|
12.52
|
374,500
|
|
|
9/28/2022
|
-0.10 / -0.62%
|
16.10
|
16.30
|
16.00
|
16.10
|
16.20
|
12.68
|
175,800
|
|
|
9/27/2022
|
+0.10 / +0.63%
|
16.10
|
16.30
|
16.00
|
16.10
|
16.20
|
12.68
|
289,900
|
|
|
9/26/2022
|
-0.20 / -1.23%
|
16.30
|
16.30
|
15.90
|
16.10
|
16.00
|
12.68
|
680,000
|
|
|
9/23/2022
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.30
|
16.30
|
16.30
|
12.83
|
84,800
|
|
|
9/22/2022
|
+0.20 / +1.23%
|
16.40
|
16.50
|
16.30
|
16.50
|
16.40
|
12.99
|
215,900
|
|
|
9/21/2022
|
+0.20 / +1.23%
|
16.20
|
16.40
|
16.20
|
16.40
|
16.30
|
12.91
|
115,300
|
|
|
9/20/2022
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.10
|
16.30
|
16.20
|
12.83
|
244,300
|
|
|
9/19/2022
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.10
|
16.30
|
16.30
|
12.83
|
387,000
|
|
|
9/16/2022
|
-0.40 / -2.40%
|
16.60
|
16.70
|
16.30
|
16.30
|
16.40
|
12.83
|
327,000
|
|
|
9/15/2022
|
+0.30 / +1.83%
|
16.40
|
16.80
|
16.40
|
16.70
|
16.70
|
13.15
|
293,900
|
|
|
9/14/2022
|
-0.20 / -1.20%
|
16.40
|
16.60
|
16.20
|
16.40
|
16.40
|
12.91
|
82,500
|
|
|
9/13/2022
|
-0.20 / -1.20%
|
16.70
|
16.70
|
16.50
|
16.50
|
16.60
|
12.99
|
289,100
|
|
|
9/12/2022
|
+0.40 / +2.44%
|
16.60
|
17.00
|
16.60
|
16.80
|
16.70
|
13.23
|
392,800
|
|
|
9/9/2022
|
+0.10 / +0.61%
|
16.20
|
16.60
|
16.20
|
16.40
|
16.40
|
12.91
|
542,100
|
|
|