|
Closing price on 9/9/2021
|
|
| Open |
22.40 |
| High |
24.15 |
| Low |
22.40 |
| Volume |
166,100 |
| Split-adjusted Price |
22.81 |
|
|
DQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2021
|
+1.25 / +5.52%
|
22.40
|
24.15
|
22.40
|
23.90
|
23.38
|
22.81
|
166,100
|
|
|
9/8/2021
|
+0.25 / +1.12%
|
22.95
|
22.95
|
22.00
|
22.65
|
22.62
|
21.62
|
43,200
|
|
|
9/7/2021
|
-0.30 / -1.32%
|
22.70
|
23.20
|
22.40
|
22.40
|
22.73
|
21.38
|
85,400
|
|
|
9/6/2021
|
+0.50 / +2.25%
|
21.80
|
23.10
|
21.80
|
22.70
|
22.44
|
21.67
|
93,000
|
|
|
9/1/2021
|
-0.05 / -0.22%
|
22.20
|
22.30
|
22.00
|
22.20
|
22.08
|
21.19
|
39,400
|
|
|
8/31/2021
|
+0.10 / +0.45%
|
22.90
|
22.90
|
22.00
|
22.25
|
22.14
|
21.24
|
89,600
|
|
|
8/30/2021
|
+0.65 / +3.02%
|
21.50
|
22.20
|
21.50
|
22.15
|
22.03
|
21.14
|
30,600
|
|
|
8/27/2021
|
-0.10 / -0.46%
|
21.60
|
21.70
|
20.20
|
21.50
|
21.44
|
20.52
|
43,700
|
|
|
8/26/2021
|
+0.30 / +1.41%
|
21.05
|
22.15
|
20.70
|
21.60
|
21.41
|
20.62
|
62,500
|
|
|
8/25/2021
|
-0.20 / -0.93%
|
21.50
|
21.50
|
21.00
|
21.30
|
21.24
|
20.33
|
35,500
|
|
|
8/24/2021
|
+0.40 / +1.90%
|
21.00
|
21.50
|
21.00
|
21.50
|
21.10
|
20.52
|
41,700
|
|
|
8/23/2021
|
-1.10 / -4.95%
|
21.80
|
21.80
|
21.00
|
21.10
|
21.30
|
20.14
|
95,600
|
|
|
8/20/2021
|
-0.70 / -3.06%
|
22.65
|
23.50
|
21.80
|
22.20
|
22.41
|
21.19
|
142,900
|
|
|
8/19/2021
|
-0.30 / -1.29%
|
23.00
|
23.00
|
22.20
|
22.90
|
22.68
|
21.86
|
152,200
|
|
|
8/18/2021
|
-0.95 / -3.93%
|
24.40
|
24.40
|
23.05
|
23.20
|
23.51
|
22.14
|
161,900
|
|
|
8/17/2021
|
+1.55 / +6.86%
|
24.15
|
24.15
|
22.70
|
24.15
|
24.05
|
23.05
|
414,000
|
|
|
8/16/2021
|
+1.45 / +6.86%
|
22.60
|
22.60
|
22.50
|
22.60
|
22.60
|
21.57
|
120,900
|
|
|
8/13/2021
|
+1.35 / +6.82%
|
20.40
|
21.15
|
20.00
|
21.15
|
21.08
|
20.19
|
321,900
|
|
|
8/12/2021
|
0.00 / 0.00%
|
20.10
|
20.10
|
19.70
|
19.80
|
19.86
|
18.90
|
21,000
|
|
|
8/11/2021
|
+0.40 / +2.06%
|
19.40
|
20.30
|
19.30
|
19.80
|
19.78
|
18.90
|
41,700
|
|
|
8/10/2021
|
-0.10 / -0.51%
|
19.50
|
19.50
|
19.20
|
19.40
|
19.32
|
18.52
|
24,900
|
|
|
8/9/2021
|
0.00 / 0.00%
|
19.05
|
19.50
|
18.50
|
19.50
|
19.37
|
18.61
|
39,600
|
|
|
8/6/2021
|
-0.30 / -1.52%
|
19.80
|
19.85
|
19.50
|
19.50
|
19.63
|
18.61
|
5,400
|
|
|
8/5/2021
|
-0.10 / -0.50%
|
19.85
|
19.85
|
18.90
|
19.80
|
19.13
|
18.90
|
34,600
|
|
|
8/4/2021
|
-0.25 / -1.24%
|
19.80
|
20.10
|
19.75
|
19.90
|
19.91
|
18.99
|
22,900
|
|
|
8/3/2021
|
+0.15 / +0.75%
|
20.50
|
20.50
|
19.85
|
20.15
|
20.11
|
19.23
|
56,300
|
|
|
8/2/2021
|
+1.30 / +6.95%
|
18.80
|
20.00
|
18.80
|
20.00
|
19.62
|
19.09
|
98,000
|
|
|
7/30/2021
|
+0.05 / +0.27%
|
19.00
|
19.30
|
18.70
|
18.70
|
19.01
|
17.85
|
9,100
|
|
|
7/29/2021
|
+0.10 / +0.54%
|
18.60
|
19.10
|
18.55
|
18.65
|
18.69
|
17.80
|
95,500
|
|
|
7/28/2021
|
-0.15 / -0.80%
|
18.70
|
18.90
|
18.30
|
18.55
|
18.80
|
17.71
|
16,600
|
|
|