Closing price on 12/30/2021
|
|
Open |
38.00 |
High |
40.90 |
Low |
38.00 |
Volume |
629,100 |
Split-adjusted Price |
40.30 |
|
|
DGT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/30/2021
|
+2.60 / +6.90%
|
38.00
|
40.90
|
38.00
|
40.30
|
40.30
|
40.30
|
629,100
|
|
12/29/2021
|
+2.70 / +7.56%
|
36.40
|
38.80
|
36.00
|
38.40
|
37.70
|
38.40
|
438,100
|
|
12/28/2021
|
+1.40 / +3.99%
|
35.10
|
36.50
|
34.10
|
36.50
|
35.70
|
36.50
|
223,100
|
|
12/27/2021
|
+1.90 / +5.74%
|
33.30
|
35.90
|
33.30
|
35.00
|
35.10
|
35.00
|
57,900
|
|
12/24/2021
|
-0.60 / -1.77%
|
33.80
|
33.80
|
32.40
|
33.30
|
33.10
|
33.30
|
108,200
|
|
12/23/2021
|
-1.70 / -4.86%
|
34.80
|
35.00
|
33.00
|
33.30
|
33.90
|
33.30
|
107,900
|
|
12/22/2021
|
-0.40 / -1.13%
|
35.30
|
35.50
|
34.40
|
34.90
|
35.00
|
34.90
|
64,600
|
|
12/21/2021
|
0.00 / 0.00%
|
35.70
|
36.00
|
34.00
|
35.90
|
35.30
|
35.90
|
200,100
|
|
12/20/2021
|
-1.30 / -3.52%
|
36.90
|
36.90
|
35.00
|
35.60
|
35.90
|
35.60
|
57,100
|
|
12/17/2021
|
+0.60 / +1.63%
|
36.70
|
37.50
|
35.90
|
37.40
|
36.90
|
37.40
|
73,200
|
|
12/16/2021
|
0.00 / 0.00%
|
37.10
|
37.20
|
36.50
|
37.20
|
36.80
|
37.20
|
76,800
|
|
12/15/2021
|
-0.10 / -0.26%
|
37.00
|
37.90
|
37.00
|
37.80
|
37.20
|
37.80
|
90,300
|
|
12/14/2021
|
-0.60 / -1.57%
|
38.60
|
38.60
|
37.50
|
37.50
|
37.90
|
37.50
|
68,300
|
|
12/13/2021
|
+0.20 / +0.52%
|
38.40
|
38.60
|
37.70
|
38.60
|
38.10
|
38.60
|
150,700
|
|
12/10/2021
|
+0.10 / +0.26%
|
38.80
|
39.00
|
38.10
|
38.90
|
38.40
|
38.90
|
37,100
|
|
12/9/2021
|
+0.30 / +0.78%
|
38.80
|
39.10
|
38.00
|
38.90
|
38.80
|
38.90
|
98,500
|
|
12/8/2021
|
+0.40 / +1.05%
|
38.50
|
38.80
|
37.80
|
38.50
|
38.60
|
38.50
|
115,100
|
|
12/7/2021
|
+0.60 / +1.58%
|
37.00
|
38.50
|
37.00
|
38.50
|
38.10
|
38.50
|
136,300
|
|
12/6/2021
|
-1.00 / -2.52%
|
39.70
|
39.70
|
36.00
|
38.70
|
37.90
|
38.70
|
91,900
|
|
12/3/2021
|
+0.30 / +0.76%
|
39.70
|
40.20
|
38.60
|
39.70
|
39.70
|
39.70
|
198,900
|
|
12/2/2021
|
0.00 / 0.00%
|
39.60
|
40.00
|
38.60
|
39.70
|
39.39
|
39.70
|
201,900
|
|
12/1/2021
|
-0.90 / -2.21%
|
39.90
|
40.00
|
39.10
|
39.80
|
39.70
|
39.80
|
52,500
|
|
11/30/2021
|
-1.20 / -2.98%
|
41.00
|
41.50
|
39.10
|
39.10
|
40.70
|
39.10
|
98,800
|
|
11/29/2021
|
+2.40 / +6.23%
|
38.20
|
41.90
|
38.00
|
40.90
|
40.30
|
40.90
|
233,800
|
|
11/26/2021
|
+0.20 / +0.52%
|
38.70
|
38.90
|
38.00
|
38.90
|
38.50
|
38.90
|
136,400
|
|
11/25/2021
|
-0.50 / -1.29%
|
39.10
|
39.10
|
38.30
|
38.30
|
38.70
|
38.30
|
84,200
|
|
11/24/2021
|
+0.20 / +0.52%
|
39.00
|
39.30
|
38.40
|
39.00
|
38.80
|
39.00
|
412,800
|
|
11/23/2021
|
+2.00 / +5.36%
|
37.30
|
39.80
|
37.30
|
39.30
|
38.80
|
39.30
|
62,400
|
|
11/22/2021
|
+0.20 / +0.52%
|
38.30
|
38.50
|
36.20
|
38.50
|
37.30
|
38.50
|
352,200
|
|
11/19/2021
|
-1.90 / -4.75%
|
39.90
|
40.00
|
37.70
|
38.10
|
38.30
|
38.10
|
612,000
|
|
|