|
Closing price on 5/18/2022
|
|
| Open |
24.50 |
| High |
26.00 |
| Low |
24.40 |
| Volume |
128,800 |
| Split-adjusted Price |
24.35 |
|
|
DQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2022
|
+0.55 / +2.25%
|
24.50
|
26.00
|
24.40
|
24.95
|
25.13
|
24.35
|
128,800
|
|
|
5/17/2022
|
+1.55 / +6.78%
|
22.20
|
24.40
|
22.05
|
24.40
|
23.20
|
23.81
|
268,600
|
|
|
5/16/2022
|
-0.50 / -2.14%
|
23.50
|
24.40
|
22.00
|
22.85
|
23.61
|
22.30
|
177,500
|
|
|
5/13/2022
|
-1.75 / -6.97%
|
24.50
|
25.30
|
23.35
|
23.35
|
23.97
|
22.78
|
214,700
|
|
|
5/12/2022
|
-0.75 / -2.90%
|
25.85
|
27.00
|
24.30
|
25.10
|
25.85
|
24.49
|
248,800
|
|
|
5/11/2022
|
-0.60 / -2.27%
|
27.50
|
27.50
|
25.25
|
25.85
|
26.32
|
25.22
|
106,400
|
|
|
5/10/2022
|
-0.55 / -2.04%
|
25.15
|
26.80
|
25.15
|
26.45
|
25.59
|
25.81
|
188,800
|
|
|
5/9/2022
|
-2.00 / -6.90%
|
27.80
|
28.30
|
27.00
|
27.00
|
27.20
|
26.35
|
195,700
|
|
|
5/6/2022
|
-2.00 / -6.45%
|
30.90
|
31.00
|
29.00
|
29.00
|
29.93
|
28.30
|
194,100
|
|
|
5/5/2022
|
+1.55 / +5.26%
|
29.95
|
31.50
|
29.10
|
31.00
|
30.46
|
30.25
|
420,600
|
|
|
5/4/2022
|
-1.00 / -3.28%
|
28.35
|
29.50
|
28.35
|
29.45
|
28.76
|
28.74
|
448,900
|
|
|
4/29/2022
|
+1.80 / +6.28%
|
30.50
|
30.50
|
29.60
|
30.45
|
30.21
|
29.71
|
200,200
|
|
|
4/28/2022
|
+1.85 / +6.90%
|
26.80
|
28.65
|
26.80
|
28.65
|
28.07
|
27.96
|
268,800
|
|
|
4/27/2022
|
+1.25 / +4.89%
|
23.80
|
26.80
|
23.80
|
26.80
|
25.00
|
26.15
|
562,300
|
|
|
4/26/2022
|
-1.90 / -6.92%
|
25.55
|
25.55
|
25.55
|
25.55
|
25.55
|
24.93
|
29,900
|
|
|
4/25/2022
|
-2.05 / -6.95%
|
27.45
|
27.45
|
27.45
|
27.45
|
27.45
|
26.79
|
23,300
|
|
|
4/22/2022
|
-2.20 / -6.94%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
28.79
|
78,300
|
|
|
4/21/2022
|
-2.35 / -6.90%
|
31.70
|
31.90
|
31.70
|
31.70
|
31.71
|
30.93
|
138,800
|
|
|
4/20/2022
|
-2.55 / -6.97%
|
34.25
|
36.20
|
34.05
|
34.05
|
34.24
|
33.23
|
345,200
|
|
|
4/19/2022
|
-2.40 / -6.15%
|
38.70
|
39.75
|
36.40
|
36.60
|
38.34
|
35.71
|
196,900
|
|
|
4/18/2022
|
-1.30 / -3.23%
|
39.50
|
40.90
|
38.65
|
39.00
|
40.03
|
38.06
|
260,800
|
|
|
4/15/2022
|
+1.70 / +4.40%
|
39.40
|
41.00
|
38.45
|
40.30
|
39.51
|
39.32
|
169,200
|
|
|
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
|
|
|