|
Closing price on 7/6/2022
|
|
| Open |
21.50 |
| High |
22.00 |
| Low |
21.00 |
| Volume |
62,600 |
| Split-adjusted Price |
20.49 |
|
|
DQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/6/2022
|
-1.05 / -4.76%
|
21.50
|
22.00
|
21.00
|
21.00
|
21.50
|
20.49
|
62,600
|
|
|
7/5/2022
|
-0.55 / -2.43%
|
22.60
|
22.60
|
21.90
|
22.05
|
22.08
|
21.52
|
95,400
|
|
|
7/4/2022
|
+0.20 / +0.89%
|
22.40
|
23.00
|
22.30
|
22.60
|
22.49
|
22.05
|
100,400
|
|
|
7/1/2022
|
-0.10 / -0.44%
|
22.00
|
22.50
|
21.20
|
22.40
|
21.83
|
21.86
|
133,100
|
|
|
6/30/2022
|
-0.40 / -1.75%
|
22.90
|
23.20
|
22.40
|
22.50
|
22.62
|
21.96
|
87,900
|
|
|
6/29/2022
|
-0.85 / -3.58%
|
23.75
|
23.80
|
22.80
|
22.90
|
23.18
|
22.35
|
117,500
|
|
|
6/28/2022
|
+1.55 / +6.98%
|
22.20
|
23.75
|
21.70
|
23.75
|
22.88
|
23.17
|
353,900
|
|
|
6/27/2022
|
+0.10 / +0.45%
|
22.25
|
22.50
|
22.00
|
22.20
|
22.14
|
21.66
|
81,200
|
|
|
6/24/2022
|
+0.10 / +0.45%
|
22.80
|
22.80
|
21.90
|
22.10
|
22.15
|
21.56
|
157,500
|
|
|
6/23/2022
|
0.00 / 0.00%
|
21.00
|
22.35
|
21.00
|
22.00
|
21.76
|
21.47
|
167,200
|
|
|
6/22/2022
|
+1.00 / +4.76%
|
21.50
|
22.00
|
21.15
|
22.00
|
21.78
|
21.47
|
137,400
|
|
|
6/21/2022
|
-0.60 / -2.78%
|
20.50
|
21.95
|
20.40
|
21.00
|
20.93
|
20.49
|
187,600
|
|
|
6/20/2022
|
-1.60 / -6.90%
|
23.20
|
24.30
|
21.60
|
21.60
|
22.70
|
21.08
|
454,000
|
|
|
6/17/2022
|
-1.40 / -5.69%
|
23.10
|
24.30
|
22.95
|
23.20
|
23.27
|
22.64
|
198,600
|
|
|
6/16/2022
|
+0.60 / +2.50%
|
25.00
|
25.65
|
24.50
|
24.60
|
25.01
|
24.00
|
120,600
|
|
|
6/15/2022
|
-1.80 / -6.98%
|
25.75
|
26.40
|
24.00
|
24.00
|
24.70
|
23.42
|
197,500
|
|
|
6/14/2022
|
-0.80 / -3.01%
|
24.85
|
26.60
|
24.85
|
25.80
|
25.69
|
25.18
|
202,700
|
|
|
6/13/2022
|
-2.00 / -6.99%
|
26.60
|
27.55
|
26.60
|
26.60
|
26.79
|
25.96
|
196,000
|
|
|
6/10/2022
|
-0.80 / -2.72%
|
29.10
|
29.85
|
28.50
|
28.60
|
29.19
|
27.91
|
148,900
|
|
|
6/9/2022
|
+0.10 / +0.34%
|
29.50
|
30.30
|
29.30
|
29.40
|
29.53
|
28.69
|
100,800
|
|
|
6/8/2022
|
+1.15 / +4.09%
|
28.15
|
30.00
|
27.30
|
29.30
|
29.03
|
28.59
|
214,900
|
|
|
6/7/2022
|
+0.65 / +2.36%
|
27.50
|
28.15
|
27.00
|
28.15
|
27.64
|
27.47
|
117,400
|
|
|
6/6/2022
|
-1.65 / -5.66%
|
29.15
|
29.35
|
27.50
|
27.50
|
28.64
|
26.83
|
185,500
|
|
|
6/3/2022
|
+0.30 / +1.04%
|
28.70
|
30.00
|
28.60
|
29.15
|
29.36
|
28.44
|
150,300
|
|
|
6/2/2022
|
-1.15 / -3.83%
|
30.00
|
30.35
|
28.80
|
28.85
|
29.27
|
28.15
|
238,900
|
|
|
6/1/2022
|
+0.70 / +2.39%
|
28.85
|
30.65
|
28.85
|
30.00
|
29.58
|
29.27
|
231,100
|
|
|
5/31/2022
|
+0.10 / +0.34%
|
29.25
|
29.35
|
28.50
|
29.30
|
28.86
|
28.59
|
286,800
|
|
|
5/30/2022
|
+0.35 / +1.21%
|
28.10
|
30.20
|
27.70
|
29.20
|
28.95
|
28.49
|
295,900
|
|
|
5/27/2022
|
+1.85 / +6.85%
|
28.85
|
28.85
|
27.85
|
28.85
|
28.55
|
28.15
|
410,000
|
|
|
5/26/2022
|
+1.75 / +6.93%
|
26.00
|
27.00
|
25.50
|
27.00
|
26.67
|
26.35
|
171,900
|
|
|