Closing price on 4/6/2022
|
|
Open |
32.10 |
High |
32.90 |
Low |
32.10 |
Volume |
118,300 |
Split-adjusted Price |
32.20 |
|
|
DGT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/6/2022
|
-0.60 / -1.83%
|
32.10
|
32.90
|
32.10
|
32.20
|
32.40
|
32.20
|
118,300
|
|
4/5/2022
|
-0.10 / -0.30%
|
32.90
|
33.20
|
32.50
|
32.70
|
32.80
|
32.70
|
127,100
|
|
4/4/2022
|
+0.20 / +0.60%
|
32.80
|
33.60
|
32.60
|
33.30
|
32.80
|
33.30
|
198,200
|
|
4/1/2022
|
-0.10 / -0.30%
|
32.80
|
33.90
|
32.70
|
33.30
|
33.10
|
33.30
|
45,900
|
|
3/31/2022
|
+0.30 / +0.90%
|
33.30
|
33.70
|
32.70
|
33.70
|
33.40
|
33.70
|
208,100
|
|
3/30/2022
|
-0.20 / -0.61%
|
33.20
|
34.00
|
32.50
|
32.80
|
33.40
|
32.80
|
150,300
|
|
3/29/2022
|
+1.00 / +3.05%
|
32.80
|
34.20
|
32.40
|
33.80
|
33.00
|
33.80
|
105,800
|
|
3/28/2022
|
-0.70 / -2.09%
|
33.00
|
33.00
|
32.70
|
32.80
|
32.80
|
32.80
|
61,700
|
|
3/25/2022
|
-1.10 / -3.22%
|
33.80
|
33.80
|
33.00
|
33.10
|
33.50
|
33.10
|
57,600
|
|
3/24/2022
|
0.00 / 0.00%
|
33.80
|
34.40
|
33.50
|
33.90
|
34.20
|
33.90
|
160,200
|
|
3/23/2022
|
0.00 / 0.00%
|
33.80
|
34.40
|
33.50
|
34.40
|
33.90
|
34.40
|
91,700
|
|
3/22/2022
|
-1.00 / -2.86%
|
34.50
|
35.10
|
33.80
|
34.00
|
34.40
|
34.00
|
101,100
|
|
3/21/2022
|
+0.20 / +0.57%
|
34.50
|
35.40
|
34.00
|
35.00
|
35.00
|
35.00
|
248,400
|
|
3/18/2022
|
-0.10 / -0.29%
|
34.90
|
34.90
|
34.40
|
34.60
|
34.80
|
34.60
|
141,200
|
|
3/17/2022
|
+1.60 / +4.85%
|
33.20
|
35.60
|
33.20
|
34.60
|
34.70
|
34.60
|
185,000
|
|
3/16/2022
|
+2.60 / +8.18%
|
31.80
|
35.00
|
31.60
|
34.40
|
33.00
|
34.40
|
286,700
|
|
3/15/2022
|
-0.40 / -1.24%
|
31.80
|
32.40
|
31.10
|
31.90
|
31.80
|
31.90
|
96,000
|
|
3/14/2022
|
-0.70 / -2.11%
|
33.00
|
33.00
|
31.80
|
32.50
|
32.30
|
32.50
|
82,600
|
|
3/11/2022
|
0.00 / 0.00%
|
33.50
|
33.50
|
32.80
|
33.20
|
33.20
|
33.20
|
130,000
|
|
3/10/2022
|
+1.30 / +4.02%
|
32.30
|
33.90
|
32.30
|
33.60
|
33.20
|
33.60
|
121,800
|
|
3/9/2022
|
+0.10 / +0.30%
|
33.00
|
33.20
|
31.00
|
33.20
|
32.30
|
33.20
|
175,000
|
|
3/8/2022
|
-0.30 / -0.90%
|
33.80
|
33.80
|
32.70
|
33.20
|
33.10
|
33.20
|
174,100
|
|
3/7/2022
|
-0.10 / -0.29%
|
33.90
|
33.90
|
33.10
|
33.80
|
33.50
|
33.80
|
181,400
|
|
3/4/2022
|
+0.10 / +0.30%
|
34.40
|
34.40
|
33.50
|
33.90
|
33.90
|
33.90
|
126,500
|
|
3/3/2022
|
+0.10 / +0.30%
|
34.10
|
34.10
|
33.30
|
33.90
|
33.80
|
33.90
|
116,000
|
|
3/2/2022
|
+0.50 / +1.49%
|
34.20
|
34.20
|
33.30
|
34.10
|
33.80
|
34.10
|
200,700
|
|
3/1/2022
|
+0.30 / +0.88%
|
34.10
|
34.40
|
33.00
|
34.40
|
33.60
|
34.40
|
208,500
|
|
2/28/2022
|
-0.50 / -1.43%
|
34.80
|
35.10
|
33.80
|
34.40
|
34.10
|
34.40
|
149,600
|
|
2/25/2022
|
-0.50 / -1.42%
|
35.00
|
35.30
|
34.60
|
34.80
|
34.90
|
34.80
|
148,800
|
|
2/24/2022
|
-0.70 / -1.98%
|
35.50
|
36.00
|
34.10
|
34.70
|
35.30
|
34.70
|
168,700
|
|
|