|
Closing price on 4/14/2022
|
|
| Open |
39.00 |
| High |
39.00 |
| Low |
37.00 |
| Volume |
154,100 |
| Split-adjusted Price |
37.67 |
|
|
DQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/14/2022
|
+0.65 / +1.71%
|
39.00
|
39.00
|
37.00
|
38.60
|
38.26
|
37.67
|
154,100
|
|
|
4/13/2022
|
-1.30 / -3.31%
|
38.20
|
39.25
|
36.55
|
37.95
|
36.92
|
37.03
|
448,300
|
|
|
4/12/2022
|
-2.95 / -6.99%
|
42.20
|
43.00
|
39.25
|
39.25
|
39.78
|
38.30
|
410,000
|
|
|
4/8/2022
|
-1.70 / -3.87%
|
44.50
|
44.50
|
42.00
|
42.20
|
42.73
|
41.18
|
221,900
|
|
|
4/7/2022
|
-1.10 / -2.44%
|
45.00
|
45.80
|
42.30
|
43.90
|
44.31
|
42.84
|
169,000
|
|
|
4/6/2022
|
-1.20 / -2.60%
|
45.10
|
46.50
|
44.70
|
45.00
|
45.58
|
43.91
|
257,500
|
|
|
4/5/2022
|
-0.05 / -0.11%
|
45.00
|
47.00
|
44.70
|
46.20
|
45.43
|
45.08
|
282,600
|
|
|
4/4/2022
|
-1.00 / -2.12%
|
47.25
|
48.20
|
46.00
|
46.25
|
47.01
|
45.13
|
201,100
|
|
|
4/1/2022
|
+2.70 / +6.06%
|
41.45
|
47.65
|
41.45
|
47.25
|
43.78
|
46.11
|
682,200
|
|
|
3/31/2022
|
-3.30 / -6.90%
|
44.55
|
47.00
|
44.55
|
44.55
|
44.73
|
43.47
|
690,700
|
|
|
3/30/2022
|
-3.55 / -6.91%
|
50.00
|
51.30
|
47.85
|
47.85
|
48.85
|
46.69
|
709,500
|
|
|
3/29/2022
|
-1.60 / -3.02%
|
51.80
|
52.90
|
51.20
|
51.40
|
51.72
|
50.16
|
456,900
|
|
|
3/28/2022
|
-1.50 / -2.75%
|
54.50
|
54.60
|
52.10
|
53.00
|
53.22
|
51.72
|
253,400
|
|
|
3/25/2022
|
+3.50 / +6.86%
|
50.10
|
54.50
|
50.10
|
54.50
|
52.85
|
53.18
|
494,200
|
|
|
3/24/2022
|
-0.70 / -1.35%
|
48.10
|
54.00
|
48.10
|
51.00
|
50.12
|
49.77
|
987,800
|
|
|
3/23/2022
|
-3.80 / -6.85%
|
51.70
|
51.70
|
51.70
|
51.70
|
51.70
|
50.45
|
164,700
|
|
|
3/22/2022
|
-4.10 / -6.88%
|
55.50
|
56.00
|
55.50
|
55.50
|
55.51
|
54.16
|
347,100
|
|
|
3/21/2022
|
-4.40 / -6.88%
|
63.50
|
65.00
|
59.60
|
59.60
|
60.90
|
58.16
|
1,121,700
|
|
|
3/18/2022
|
+1.00 / +1.59%
|
62.70
|
64.90
|
62.70
|
64.00
|
63.76
|
62.45
|
327,100
|
|
|
3/17/2022
|
+0.90 / +1.45%
|
61.90
|
63.50
|
58.50
|
63.00
|
60.74
|
61.47
|
620,900
|
|
|
3/16/2022
|
-2.60 / -4.02%
|
65.00
|
65.00
|
62.10
|
62.10
|
63.12
|
60.60
|
553,300
|
|
|
3/15/2022
|
-0.20 / -0.31%
|
64.80
|
66.30
|
62.00
|
64.70
|
64.14
|
63.13
|
427,900
|
|
|
3/14/2022
|
+0.90 / +1.41%
|
65.00
|
66.70
|
63.10
|
64.90
|
64.72
|
63.33
|
440,400
|
|
|
3/11/2022
|
+3.80 / +6.31%
|
60.50
|
64.30
|
60.40
|
64.00
|
63.06
|
62.45
|
607,600
|
|
|
3/10/2022
|
+3.90 / +6.93%
|
56.30
|
60.20
|
56.30
|
60.20
|
59.06
|
58.74
|
491,900
|
|
|
3/9/2022
|
-3.80 / -6.32%
|
60.10
|
61.80
|
55.90
|
56.30
|
57.43
|
54.94
|
776,100
|
|
|
3/8/2022
|
+0.90 / +1.52%
|
59.30
|
63.10
|
59.30
|
60.10
|
61.27
|
58.64
|
606,100
|
|
|
3/7/2022
|
+3.70 / +6.67%
|
56.00
|
59.30
|
55.50
|
59.20
|
58.34
|
57.77
|
342,000
|
|
|
3/4/2022
|
+2.40 / +4.52%
|
53.10
|
56.00
|
53.00
|
55.50
|
54.57
|
54.16
|
435,900
|
|
|
3/3/2022
|
+0.10 / +0.19%
|
53.00
|
54.90
|
51.00
|
53.10
|
52.88
|
51.81
|
410,300
|
|
|