|
|
Closing price on 11/4/2021
|
|
| Open |
16.50 |
| High |
16.60 |
| Low |
16.00 |
| Volume |
1,741,300 |
| Split-adjusted Price |
11.72 |
|
|
QTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2021
|
-0.20 / -1.21%
|
16.50
|
16.60
|
16.00
|
16.30
|
16.20
|
11.72
|
1,741,300
|
|
|
11/3/2021
|
-0.40 / -2.40%
|
16.80
|
16.80
|
16.20
|
16.30
|
16.50
|
11.72
|
2,913,800
|
|
|
11/2/2021
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.40
|
16.80
|
16.70
|
12.08
|
2,312,000
|
|
|
11/1/2021
|
+0.20 / +1.21%
|
16.50
|
17.20
|
16.50
|
16.70
|
16.80
|
12.01
|
2,225,100
|
|
|
10/29/2021
|
+0.70 / +4.46%
|
15.80
|
17.00
|
15.70
|
16.40
|
16.50
|
11.79
|
5,515,900
|
|
|
10/28/2021
|
+0.10 / +0.64%
|
15.70
|
15.80
|
15.60
|
15.70
|
15.70
|
11.29
|
1,650,600
|
|
|
10/27/2021
|
+0.10 / +0.64%
|
15.80
|
15.80
|
15.50
|
15.70
|
15.60
|
11.29
|
1,643,200
|
|
|
10/26/2021
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.50
|
15.70
|
15.60
|
11.29
|
995,400
|
|
|
10/25/2021
|
-0.10 / -0.63%
|
15.80
|
16.00
|
15.60
|
15.80
|
15.70
|
11.36
|
1,281,800
|
|
|
10/22/2021
|
+0.10 / +0.64%
|
15.80
|
16.20
|
15.70
|
15.80
|
15.90
|
11.36
|
1,681,800
|
|
|
10/21/2021
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.60
|
15.70
|
15.70
|
11.29
|
734,500
|
|
|
10/20/2021
|
+0.10 / +0.64%
|
15.80
|
15.90
|
15.50
|
15.70
|
15.70
|
11.29
|
1,448,400
|
|
|
10/19/2021
|
+0.10 / +0.64%
|
15.60
|
15.80
|
15.50
|
15.70
|
15.60
|
11.29
|
1,293,200
|
|
|
10/18/2021
|
-0.10 / -0.64%
|
15.80
|
15.80
|
15.50
|
15.60
|
15.60
|
11.22
|
1,637,700
|
|
|
10/15/2021
|
-0.10 / -0.63%
|
15.90
|
16.00
|
15.60
|
15.80
|
15.70
|
11.36
|
1,188,100
|
|
|
10/14/2021
|
+0.10 / +0.63%
|
16.00
|
16.00
|
15.80
|
16.00
|
15.90
|
11.50
|
1,280,800
|
|
|
10/13/2021
|
+0.20 / +1.27%
|
15.80
|
16.00
|
15.70
|
15.90
|
15.90
|
11.43
|
1,406,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|