|
|
Closing price on 8/1/2022
|
|
| Open |
86.50 |
| High |
91.00 |
| Low |
83.60 |
| Volume |
4,464,400 |
| Split-adjusted Price |
80.43 |
|
|
DGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2022
|
+1.70 / +1.90%
|
86.50
|
91.00
|
83.60
|
91.00
|
85.55
|
80.43
|
4,464,400
|
|
|
7/29/2022
|
-6.70 / -6.98%
|
95.60
|
96.00
|
89.30
|
89.30
|
91.64
|
78.92
|
6,454,300
|
|
|
7/28/2022
|
0.00 / 0.00%
|
97.50
|
97.70
|
95.60
|
96.00
|
96.31
|
84.85
|
2,861,500
|
|
|
7/27/2022
|
+0.30 / +0.31%
|
95.70
|
97.00
|
94.60
|
96.00
|
95.65
|
84.85
|
927,700
|
|
|
7/26/2022
|
-0.80 / -0.83%
|
96.70
|
98.50
|
95.30
|
95.70
|
96.86
|
84.58
|
1,388,100
|
|
|
7/25/2022
|
-1.70 / -1.73%
|
97.70
|
98.00
|
95.50
|
96.50
|
96.52
|
85.29
|
1,538,400
|
|
|
7/22/2022
|
-2.30 / -2.29%
|
100.60
|
101.40
|
97.90
|
98.20
|
99.82
|
86.79
|
1,744,700
|
|
|
7/21/2022
|
+0.50 / +0.50%
|
100.10
|
101.80
|
99.00
|
100.50
|
101.04
|
88.82
|
1,852,900
|
|
|
7/20/2022
|
+2.50 / +2.56%
|
101.30
|
102.30
|
100.00
|
100.00
|
101.38
|
88.38
|
3,248,200
|
|
|
7/19/2022
|
+4.50 / +4.84%
|
92.50
|
98.40
|
92.50
|
97.50
|
96.54
|
86.17
|
2,419,100
|
|
|
7/18/2022
|
-2.80 / -2.92%
|
96.10
|
97.40
|
92.10
|
93.00
|
94.77
|
82.19
|
1,785,800
|
|
|
7/15/2022
|
-1.20 / -1.24%
|
97.60
|
98.00
|
95.80
|
95.80
|
96.50
|
84.67
|
1,555,700
|
|
|
7/14/2022
|
0.00 / 0.00%
|
96.00
|
99.00
|
95.30
|
97.00
|
97.28
|
85.73
|
1,467,400
|
|
|
7/13/2022
|
-3.00 / -3.00%
|
100.00
|
101.50
|
96.00
|
97.00
|
98.41
|
85.73
|
1,553,500
|
|
|
7/12/2022
|
+4.90 / +5.15%
|
94.00
|
100.00
|
94.00
|
100.00
|
97.25
|
88.38
|
1,973,400
|
|
|
7/11/2022
|
-2.90 / -2.96%
|
96.30
|
100.40
|
94.00
|
95.10
|
96.12
|
84.05
|
1,945,100
|
|
|
7/8/2022
|
-0.40 / -0.41%
|
99.80
|
102.40
|
96.00
|
98.00
|
99.36
|
86.61
|
3,017,500
|
|
|
7/7/2022
|
+6.40 / +6.96%
|
92.00
|
98.40
|
90.30
|
98.40
|
96.07
|
86.97
|
1,776,200
|
|
|
7/6/2022
|
-6.90 / -6.98%
|
95.90
|
97.30
|
92.00
|
92.00
|
94.47
|
81.31
|
2,148,800
|
|
|
7/5/2022
|
-7.30 / -6.87%
|
106.00
|
106.00
|
98.90
|
98.90
|
101.62
|
87.41
|
3,099,300
|
|
|
7/4/2022
|
-5.80 / -5.18%
|
112.20
|
114.80
|
106.20
|
106.20
|
109.90
|
93.86
|
1,991,900
|
|
|
7/1/2022
|
-4.50 / -3.86%
|
116.00
|
116.40
|
110.20
|
112.00
|
112.87
|
98.99
|
1,790,000
|
|
|
6/30/2022
|
-2.50 / -2.10%
|
120.00
|
120.70
|
116.50
|
116.50
|
118.87
|
102.96
|
832,500
|
|
|
6/29/2022
|
+0.30 / +0.25%
|
116.40
|
120.70
|
115.00
|
119.00
|
117.45
|
105.17
|
1,408,800
|
|
|
6/28/2022
|
-1.30 / -1.08%
|
119.00
|
122.90
|
118.00
|
118.70
|
119.53
|
104.91
|
1,880,900
|
|
|
6/27/2022
|
-2.60 / -2.12%
|
122.00
|
126.50
|
120.00
|
120.00
|
122.19
|
106.06
|
1,615,600
|
|
|
6/24/2022
|
+2.80 / +2.34%
|
124.50
|
126.50
|
122.20
|
122.60
|
124.03
|
108.36
|
1,250,200
|
|
|
6/23/2022
|
+7.80 / +6.96%
|
110.00
|
119.80
|
110.00
|
119.80
|
117.96
|
105.88
|
1,040,800
|
|
|
6/22/2022
|
-4.60 / -3.95%
|
118.00
|
119.80
|
109.00
|
112.00
|
113.32
|
98.99
|
3,098,900
|
|
|
6/21/2022
|
-8.40 / -6.72%
|
123.00
|
124.90
|
116.50
|
116.60
|
120.26
|
103.05
|
2,803,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|