|
Closing price on 9/9/2022
|
|
| Open |
22.70 |
| High |
23.10 |
| Low |
22.50 |
| Volume |
44,200 |
| Split-adjusted Price |
22.54 |
|
|
DQC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2022
|
-0.05 / -0.22%
|
22.70
|
23.10
|
22.50
|
23.10
|
22.82
|
22.54
|
44,200
|
|
|
9/8/2022
|
+0.10 / +0.43%
|
23.05
|
23.15
|
22.80
|
23.15
|
22.99
|
22.59
|
79,900
|
|
|
9/7/2022
|
-0.55 / -2.33%
|
23.45
|
23.80
|
22.90
|
23.05
|
23.29
|
22.49
|
159,400
|
|
|
9/6/2022
|
0.00 / 0.00%
|
23.60
|
24.00
|
23.50
|
23.60
|
23.69
|
23.03
|
86,200
|
|
|
9/5/2022
|
-0.40 / -1.67%
|
23.80
|
24.00
|
23.45
|
23.60
|
23.63
|
23.03
|
95,100
|
|
|
8/31/2022
|
+0.15 / +0.63%
|
24.15
|
24.15
|
23.55
|
24.00
|
23.68
|
23.42
|
58,600
|
|
|
8/30/2022
|
+0.05 / +0.21%
|
23.90
|
24.30
|
23.80
|
23.85
|
24.00
|
23.27
|
57,000
|
|
|
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
|
|
|