|
Closing price on 8/10/2022
|
|
| Open |
25.40 |
| High |
26.10 |
| Low |
25.40 |
| Volume |
165,800 |
| Split-adjusted Price |
25.08 |
|
|
DQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2022
|
+0.15 / +0.59%
|
25.40
|
26.10
|
25.40
|
25.70
|
25.71
|
25.08
|
165,800
|
|
|
8/9/2022
|
-0.35 / -1.35%
|
25.80
|
26.00
|
25.40
|
25.55
|
25.64
|
24.93
|
166,600
|
|
|
8/8/2022
|
+0.20 / +0.78%
|
25.70
|
26.85
|
25.70
|
25.90
|
26.14
|
25.27
|
205,200
|
|
|
8/5/2022
|
+0.05 / +0.19%
|
26.00
|
26.80
|
25.50
|
25.70
|
25.99
|
25.08
|
214,200
|
|
|
8/4/2022
|
+1.65 / +6.88%
|
24.10
|
25.65
|
24.10
|
25.65
|
25.31
|
25.03
|
425,800
|
|
|
8/3/2022
|
+0.70 / +3.00%
|
23.30
|
24.00
|
23.20
|
24.00
|
23.56
|
23.42
|
182,300
|
|
|
8/2/2022
|
0.00 / 0.00%
|
24.20
|
24.20
|
23.10
|
23.30
|
23.57
|
22.74
|
122,900
|
|
|
8/1/2022
|
+0.10 / +0.43%
|
23.00
|
23.30
|
22.75
|
23.30
|
23.02
|
22.74
|
177,800
|
|
|
7/29/2022
|
0.00 / 0.00%
|
23.20
|
24.00
|
23.00
|
23.20
|
23.22
|
22.64
|
230,400
|
|
|
7/28/2022
|
+0.50 / +2.20%
|
22.70
|
24.15
|
22.70
|
23.20
|
23.32
|
22.64
|
156,400
|
|
|
7/27/2022
|
+0.50 / +2.25%
|
22.10
|
22.70
|
21.15
|
22.70
|
21.88
|
22.15
|
72,000
|
|
|
7/26/2022
|
-0.65 / -2.84%
|
22.95
|
23.00
|
22.20
|
22.20
|
22.50
|
21.66
|
62,900
|
|
|
7/25/2022
|
-0.20 / -0.87%
|
23.05
|
23.05
|
22.70
|
22.85
|
22.82
|
22.30
|
34,800
|
|
|
7/22/2022
|
-0.40 / -1.71%
|
23.45
|
23.50
|
23.05
|
23.05
|
23.35
|
22.49
|
56,000
|
|
|
7/21/2022
|
-0.25 / -1.05%
|
23.95
|
24.00
|
23.05
|
23.45
|
23.42
|
22.88
|
53,800
|
|
|
7/20/2022
|
+1.10 / +4.87%
|
22.70
|
23.70
|
22.60
|
23.70
|
23.43
|
23.13
|
178,900
|
|
|
7/19/2022
|
-0.05 / -0.22%
|
22.35
|
23.00
|
22.00
|
22.60
|
22.41
|
22.05
|
56,800
|
|
|
7/18/2022
|
-0.50 / -2.16%
|
23.50
|
23.80
|
22.65
|
22.65
|
23.12
|
22.10
|
59,400
|
|
|
7/15/2022
|
+0.40 / +1.76%
|
22.90
|
23.40
|
22.50
|
23.15
|
22.97
|
22.59
|
192,400
|
|
|
7/14/2022
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.40
|
22.75
|
22.55
|
22.20
|
47,500
|
|
|
7/13/2022
|
+0.20 / +0.89%
|
22.55
|
23.00
|
22.55
|
22.75
|
22.81
|
22.20
|
53,600
|
|
|
7/12/2022
|
+1.15 / +5.37%
|
21.50
|
22.85
|
21.40
|
22.55
|
22.24
|
22.00
|
105,500
|
|
|
7/11/2022
|
-0.70 / -3.17%
|
21.50
|
21.90
|
21.10
|
21.40
|
21.48
|
20.88
|
43,200
|
|
|
7/8/2022
|
+1.10 / +5.24%
|
21.00
|
22.45
|
21.00
|
22.10
|
21.91
|
21.56
|
67,200
|
|
|
7/7/2022
|
0.00 / 0.00%
|
20.55
|
21.05
|
20.30
|
21.00
|
20.72
|
20.49
|
66,800
|
|
|
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
|
|
|