|
Closing price on 2/16/2022
|
|
| Open |
116.20 |
| High |
117.80 |
| Low |
114.20 |
| Volume |
257,600 |
| Split-adjusted Price |
47.52 |
|
|
DGW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/16/2022
|
-0.90 / -0.78%
|
116.20
|
117.80
|
114.20
|
115.00
|
116.61
|
47.52
|
257,600
|
|
|
2/15/2022
|
+5.60 / +5.08%
|
112.00
|
116.00
|
110.90
|
115.90
|
113.73
|
47.90
|
549,500
|
|
|
2/14/2022
|
+0.30 / +0.27%
|
105.10
|
111.40
|
105.10
|
110.30
|
109.52
|
45.58
|
515,300
|
|
|
2/11/2022
|
+2.00 / +1.85%
|
107.90
|
112.50
|
105.00
|
110.00
|
108.48
|
45.46
|
491,300
|
|
|
2/10/2022
|
-2.00 / -1.82%
|
110.90
|
111.00
|
106.80
|
108.00
|
109.51
|
44.63
|
396,200
|
|
|
2/9/2022
|
+0.50 / +0.46%
|
111.00
|
111.00
|
109.30
|
110.00
|
110.16
|
45.46
|
224,300
|
|
|
2/8/2022
|
-1.60 / -1.44%
|
111.00
|
112.00
|
106.40
|
109.50
|
109.32
|
45.25
|
551,500
|
|
|
2/7/2022
|
+6.10 / +5.81%
|
108.00
|
112.00
|
105.00
|
111.10
|
109.54
|
45.91
|
534,900
|
|
|
1/28/2022
|
+5.00 / +5.00%
|
102.40
|
105.00
|
100.00
|
105.00
|
102.14
|
43.39
|
599,200
|
|
|
1/27/2022
|
-1.60 / -1.57%
|
96.50
|
103.00
|
96.50
|
100.00
|
100.63
|
41.32
|
925,200
|
|
|
1/26/2022
|
+6.60 / +6.95%
|
97.00
|
101.60
|
95.50
|
101.60
|
98.97
|
41.99
|
658,000
|
|
|
1/25/2022
|
+6.20 / +6.98%
|
86.50
|
95.00
|
86.10
|
95.00
|
93.69
|
39.26
|
969,500
|
|
|
1/24/2022
|
-6.60 / -6.92%
|
89.00
|
95.40
|
88.80
|
88.80
|
89.38
|
36.70
|
2,094,700
|
|
|
1/21/2022
|
-7.10 / -6.93%
|
96.50
|
102.50
|
95.40
|
95.40
|
97.24
|
39.42
|
1,783,000
|
|
|
1/20/2022
|
-7.70 / -6.99%
|
108.90
|
111.00
|
102.50
|
102.50
|
104.17
|
42.36
|
1,398,700
|
|
|
1/19/2022
|
-1.30 / -1.17%
|
110.00
|
113.00
|
108.50
|
110.20
|
110.39
|
45.54
|
387,300
|
|
|
1/18/2022
|
-6.10 / -5.19%
|
116.40
|
117.40
|
110.20
|
111.50
|
113.68
|
46.08
|
443,300
|
|
|
1/17/2022
|
-5.40 / -4.39%
|
123.70
|
123.70
|
117.60
|
117.60
|
119.82
|
48.60
|
325,300
|
|
|
1/14/2022
|
+1.40 / +1.15%
|
121.60
|
123.40
|
119.90
|
123.00
|
121.84
|
50.83
|
174,500
|
|
|
1/13/2022
|
+0.60 / +0.50%
|
122.50
|
123.90
|
120.10
|
121.60
|
122.18
|
50.25
|
219,500
|
|
|
1/12/2022
|
+0.90 / +0.75%
|
120.00
|
121.00
|
117.20
|
121.00
|
119.30
|
50.00
|
349,200
|
|
|
1/11/2022
|
-1.70 / -1.40%
|
121.10
|
123.00
|
120.00
|
120.10
|
120.84
|
49.63
|
375,800
|
|
|
1/10/2022
|
-3.20 / -2.56%
|
125.00
|
126.90
|
121.50
|
121.80
|
122.61
|
50.33
|
290,200
|
|
|
1/7/2022
|
+1.80 / +1.46%
|
123.00
|
125.00
|
121.00
|
125.00
|
122.63
|
51.66
|
359,500
|
|
|
1/6/2022
|
-1.80 / -1.44%
|
124.50
|
125.90
|
123.00
|
123.20
|
123.71
|
50.91
|
431,500
|
|
|
1/5/2022
|
-1.50 / -1.19%
|
126.00
|
129.00
|
124.10
|
125.00
|
125.23
|
51.66
|
247,400
|
|
|
1/4/2022
|
+2.60 / +2.10%
|
124.10
|
128.10
|
123.10
|
126.50
|
125.46
|
52.28
|
412,600
|
|
|
12/31/2021
|
-0.30 / -0.24%
|
124.20
|
127.00
|
123.00
|
123.90
|
124.13
|
51.20
|
329,000
|
|
|
12/30/2021
|
-2.70 / -2.13%
|
127.00
|
127.20
|
123.80
|
124.20
|
124.89
|
51.33
|
394,100
|
|
|
12/29/2021
|
-2.10 / -1.63%
|
129.10
|
129.70
|
126.00
|
126.90
|
127.64
|
52.44
|
194,400
|
|
|