|
Closing price on 10/4/2021
|
|
| Open |
22.65 |
| High |
22.70 |
| Low |
22.40 |
| Volume |
30,600 |
| Split-adjusted Price |
21.96 |
|
|
DQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2021
|
0.00 / 0.00%
|
22.65
|
22.70
|
22.40
|
22.50
|
22.58
|
21.96
|
30,600
|
|
|
10/1/2021
|
-0.35 / -1.53%
|
22.85
|
22.90
|
22.45
|
22.50
|
22.74
|
21.96
|
128,914
|
|
|
9/30/2021
|
+0.35 / +1.56%
|
22.50
|
22.90
|
22.25
|
22.85
|
22.66
|
22.30
|
44,700
|
|
|
9/29/2021
|
-0.10 / -0.44%
|
22.50
|
22.60
|
22.45
|
22.50
|
22.47
|
21.96
|
28,300
|
|
|
9/28/2021
|
+0.15 / +0.67%
|
22.50
|
22.60
|
22.00
|
22.60
|
22.41
|
22.05
|
51,400
|
|
|
9/27/2021
|
-0.35 / -1.54%
|
23.10
|
23.20
|
22.45
|
22.45
|
22.79
|
21.91
|
50,900
|
|
|
9/24/2021
|
+0.40 / +1.79%
|
22.85
|
23.20
|
22.50
|
22.80
|
22.98
|
22.25
|
96,600
|
|
|
9/23/2021
|
-0.35 / -1.51%
|
23.45
|
23.50
|
22.85
|
22.90
|
23.03
|
21.86
|
41,300
|
|
|
9/22/2021
|
+0.50 / +2.20%
|
22.75
|
23.45
|
22.70
|
23.25
|
22.96
|
22.19
|
61,900
|
|
|
9/21/2021
|
-0.30 / -1.30%
|
23.10
|
23.10
|
22.10
|
22.75
|
22.64
|
21.71
|
106,800
|
|
|
9/20/2021
|
-0.55 / -2.33%
|
23.60
|
24.15
|
23.05
|
23.05
|
23.46
|
22.00
|
70,200
|
|
|
9/17/2021
|
0.00 / 0.00%
|
23.25
|
23.80
|
23.25
|
23.60
|
23.50
|
22.53
|
64,500
|
|
|
9/16/2021
|
-0.15 / -0.63%
|
23.50
|
23.75
|
23.30
|
23.60
|
23.44
|
22.53
|
110,100
|
|
|
9/15/2021
|
-0.25 / -1.04%
|
24.00
|
24.15
|
23.05
|
23.75
|
23.87
|
22.67
|
58,100
|
|
|
9/14/2021
|
-0.30 / -1.23%
|
24.50
|
24.50
|
23.60
|
24.00
|
23.96
|
22.91
|
75,500
|
|
|
9/13/2021
|
+0.85 / +3.62%
|
23.80
|
24.50
|
23.45
|
24.30
|
24.17
|
23.19
|
239,300
|
|
|
9/10/2021
|
-0.45 / -1.88%
|
23.90
|
23.90
|
23.10
|
23.45
|
23.55
|
22.38
|
78,900
|
|
|
9/9/2021
|
+1.25 / +5.52%
|
22.40
|
24.15
|
22.40
|
23.90
|
23.38
|
22.81
|
166,100
|
|
|
9/8/2021
|
+0.25 / +1.12%
|
22.95
|
22.95
|
22.00
|
22.65
|
22.62
|
21.62
|
43,200
|
|
|
9/7/2021
|
-0.30 / -1.32%
|
22.70
|
23.20
|
22.40
|
22.40
|
22.73
|
21.38
|
85,400
|
|
|
9/6/2021
|
+0.50 / +2.25%
|
21.80
|
23.10
|
21.80
|
22.70
|
22.44
|
21.67
|
93,000
|
|
|
9/1/2021
|
-0.05 / -0.22%
|
22.20
|
22.30
|
22.00
|
22.20
|
22.08
|
21.19
|
39,400
|
|
|
8/31/2021
|
+0.10 / +0.45%
|
22.90
|
22.90
|
22.00
|
22.25
|
22.14
|
21.24
|
89,600
|
|
|
8/30/2021
|
+0.65 / +3.02%
|
21.50
|
22.20
|
21.50
|
22.15
|
22.03
|
21.14
|
30,600
|
|
|
8/27/2021
|
-0.10 / -0.46%
|
21.60
|
21.70
|
20.20
|
21.50
|
21.44
|
20.52
|
43,700
|
|
|
8/26/2021
|
+0.30 / +1.41%
|
21.05
|
22.15
|
20.70
|
21.60
|
21.41
|
20.62
|
62,500
|
|
|
8/25/2021
|
-0.20 / -0.93%
|
21.50
|
21.50
|
21.00
|
21.30
|
21.24
|
20.33
|
35,500
|
|
|
8/24/2021
|
+0.40 / +1.90%
|
21.00
|
21.50
|
21.00
|
21.50
|
21.10
|
20.52
|
41,700
|
|
|
8/23/2021
|
-1.10 / -4.95%
|
21.80
|
21.80
|
21.00
|
21.10
|
21.30
|
20.14
|
95,600
|
|
|
8/20/2021
|
-0.70 / -3.06%
|
22.65
|
23.50
|
21.80
|
22.20
|
22.41
|
21.19
|
142,900
|
|
|