|
Closing price on 10/22/2021
|
|
| Open |
112.90 |
| High |
113.00 |
| Low |
110.80 |
| Volume |
508,900 |
| Split-adjusted Price |
46.12 |
|
|
DGW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/22/2021
|
-1.30 / -1.15%
|
112.90
|
113.00
|
110.80
|
111.60
|
111.42
|
46.12
|
508,900
|
|
|
10/21/2021
|
+0.10 / +0.09%
|
113.50
|
114.00
|
112.00
|
112.90
|
112.77
|
46.66
|
347,700
|
|
|
10/20/2021
|
-1.60 / -1.40%
|
114.80
|
115.00
|
112.10
|
112.80
|
113.30
|
46.61
|
315,000
|
|
|
10/19/2021
|
+2.10 / +1.87%
|
111.50
|
115.00
|
110.00
|
114.40
|
112.25
|
47.28
|
1,164,400
|
|
|
10/18/2021
|
-2.00 / -1.75%
|
115.30
|
115.30
|
112.20
|
112.30
|
113.16
|
46.41
|
651,500
|
|
|
10/15/2021
|
+1.50 / +1.33%
|
113.00
|
117.00
|
112.50
|
114.30
|
115.08
|
47.23
|
755,300
|
|
|
10/14/2021
|
-1.10 / -0.97%
|
113.90
|
115.50
|
112.50
|
112.80
|
113.21
|
46.61
|
856,300
|
|
|
10/13/2021
|
-1.80 / -1.56%
|
115.80
|
116.90
|
113.80
|
113.90
|
114.52
|
47.07
|
660,400
|
|
|
10/12/2021
|
0.00 / 0.00%
|
114.30
|
119.00
|
112.30
|
115.70
|
114.70
|
47.81
|
1,350,800
|
|
|
10/11/2021
|
-0.20 / -0.17%
|
116.00
|
118.00
|
115.00
|
115.70
|
115.98
|
47.81
|
364,800
|
|
|
10/8/2021
|
-1.10 / -0.94%
|
117.10
|
118.00
|
115.90
|
115.90
|
116.64
|
47.90
|
473,900
|
|
|
10/7/2021
|
-0.90 / -0.76%
|
118.00
|
118.00
|
116.30
|
117.00
|
117.23
|
48.35
|
275,000
|
|
|
10/6/2021
|
+1.40 / +1.20%
|
117.00
|
118.50
|
116.50
|
117.90
|
116.98
|
48.72
|
322,500
|
|
|
10/5/2021
|
-0.50 / -0.43%
|
117.80
|
119.00
|
116.50
|
116.50
|
117.37
|
48.14
|
457,700
|
|
|
10/4/2021
|
-2.90 / -2.42%
|
119.80
|
121.50
|
116.50
|
117.00
|
119.12
|
48.35
|
333,300
|
|
|
10/1/2021
|
+1.20 / +1.01%
|
118.70
|
124.00
|
118.60
|
119.90
|
120.65
|
49.55
|
586,900
|
|
|
9/30/2021
|
+5.50 / +4.86%
|
113.20
|
120.80
|
113.20
|
118.70
|
118.04
|
49.05
|
992,300
|
|
|
9/29/2021
|
-2.80 / -2.41%
|
115.00
|
116.00
|
113.00
|
113.20
|
114.10
|
46.78
|
269,700
|
|
|
9/28/2021
|
+4.00 / +3.57%
|
110.20
|
116.00
|
107.60
|
116.00
|
110.60
|
47.94
|
516,600
|
|
|
9/27/2021
|
-4.20 / -3.61%
|
116.20
|
116.70
|
111.20
|
112.00
|
113.44
|
46.28
|
477,500
|
|
|
9/24/2021
|
-0.30 / -0.26%
|
116.50
|
118.00
|
115.00
|
116.20
|
116.31
|
48.02
|
366,500
|
|
|
9/23/2021
|
-1.50 / -1.27%
|
118.00
|
120.00
|
116.00
|
116.50
|
118.51
|
48.14
|
512,900
|
|
|
9/22/2021
|
+0.80 / +0.68%
|
118.60
|
119.50
|
116.60
|
118.00
|
117.58
|
48.76
|
472,500
|
|
|
9/21/2021
|
+0.20 / +0.17%
|
113.00
|
118.00
|
113.00
|
117.20
|
115.32
|
48.43
|
580,500
|
|
|
9/20/2021
|
+2.00 / +1.74%
|
115.00
|
120.50
|
114.00
|
117.00
|
117.84
|
48.35
|
338,500
|
|
|
9/17/2021
|
+5.30 / +4.83%
|
109.00
|
115.00
|
107.00
|
115.00
|
111.04
|
47.52
|
792,300
|
|
|
9/16/2021
|
-7.80 / -6.64%
|
116.00
|
116.50
|
109.30
|
109.70
|
111.62
|
45.33
|
1,596,800
|
|
|
9/15/2021
|
+0.80 / +0.69%
|
119.80
|
124.70
|
116.00
|
117.50
|
120.39
|
48.56
|
889,900
|
|
|
9/14/2021
|
+7.60 / +6.97%
|
112.00
|
116.70
|
111.90
|
116.70
|
115.94
|
48.23
|
1,013,400
|
|
|
9/13/2021
|
+7.10 / +6.96%
|
104.00
|
109.10
|
102.30
|
109.10
|
107.54
|
45.09
|
527,800
|
|
|