|
Closing price on 8/29/2022
|
|
| Open |
24.05 |
| High |
24.25 |
| Low |
23.45 |
| Volume |
132,100 |
| Split-adjusted Price |
23.22 |
|
|
DQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2022
|
-0.75 / -3.05%
|
24.05
|
24.25
|
23.45
|
23.80
|
23.75
|
23.22
|
132,100
|
|
|
8/26/2022
|
-0.35 / -1.41%
|
24.90
|
24.90
|
24.50
|
24.55
|
24.64
|
23.96
|
70,100
|
|
|
8/25/2022
|
+0.30 / +1.22%
|
24.45
|
24.95
|
24.45
|
24.90
|
24.73
|
24.30
|
70,600
|
|
|
8/24/2022
|
+0.10 / +0.41%
|
24.50
|
24.85
|
24.50
|
24.60
|
24.66
|
24.00
|
63,300
|
|
|
8/23/2022
|
-0.30 / -1.21%
|
24.10
|
24.60
|
24.10
|
24.50
|
24.30
|
23.91
|
140,800
|
|
|
8/22/2022
|
-0.10 / -0.40%
|
25.00
|
25.00
|
24.10
|
24.80
|
24.39
|
24.20
|
97,400
|
|
|
8/19/2022
|
-0.10 / -0.40%
|
25.10
|
25.20
|
24.65
|
24.90
|
24.90
|
24.30
|
163,900
|
|
|
8/18/2022
|
-0.30 / -1.19%
|
25.30
|
25.40
|
24.90
|
25.00
|
25.10
|
24.39
|
113,200
|
|
|
8/17/2022
|
-0.30 / -1.17%
|
25.60
|
25.80
|
25.20
|
25.30
|
25.48
|
24.69
|
126,300
|
|
|
8/16/2022
|
-0.10 / -0.39%
|
25.30
|
25.75
|
25.30
|
25.60
|
25.58
|
24.98
|
122,200
|
|
|
8/15/2022
|
+0.20 / +0.78%
|
26.00
|
26.00
|
25.20
|
25.70
|
25.47
|
25.08
|
76,300
|
|
|
8/12/2022
|
+0.70 / +2.82%
|
24.95
|
25.50
|
24.60
|
25.50
|
25.05
|
24.88
|
126,200
|
|
|
8/11/2022
|
-0.90 / -3.50%
|
26.00
|
26.00
|
24.50
|
24.80
|
25.41
|
24.20
|
245,100
|
|
|
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
|
|
|