|
Closing price on 3/9/2022
|
|
| Open |
119.30 |
| High |
121.50 |
| Low |
117.50 |
| Volume |
515,700 |
| Split-adjusted Price |
48.76 |
|
|
DGW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2022
|
-0.70 / -0.59%
|
119.30
|
121.50
|
117.50
|
118.00
|
119.15
|
48.76
|
515,700
|
|
|
3/8/2022
|
-0.60 / -0.50%
|
117.50
|
122.80
|
117.50
|
118.70
|
120.16
|
49.05
|
739,700
|
|
|
3/7/2022
|
-2.00 / -1.65%
|
120.50
|
121.00
|
117.00
|
119.30
|
118.94
|
49.30
|
467,100
|
|
|
3/4/2022
|
-2.20 / -1.78%
|
122.80
|
122.80
|
120.80
|
121.30
|
121.65
|
50.13
|
404,000
|
|
|
3/3/2022
|
-0.40 / -0.32%
|
124.00
|
125.00
|
121.60
|
123.50
|
122.81
|
51.04
|
397,900
|
|
|
3/2/2022
|
-3.10 / -2.44%
|
125.00
|
125.00
|
122.00
|
123.90
|
124.01
|
51.20
|
445,500
|
|
|
3/1/2022
|
+4.10 / +3.34%
|
122.90
|
128.10
|
121.00
|
127.00
|
124.47
|
52.48
|
902,700
|
|
|
2/28/2022
|
+2.00 / +1.65%
|
124.80
|
124.80
|
122.10
|
122.90
|
123.47
|
50.79
|
355,200
|
|
|
2/25/2022
|
+7.90 / +6.99%
|
113.00
|
120.90
|
113.00
|
120.90
|
118.36
|
49.96
|
1,359,500
|
|
|
2/24/2022
|
+1.40 / +1.25%
|
111.00
|
114.50
|
108.10
|
113.00
|
112.07
|
46.70
|
571,000
|
|
|
2/23/2022
|
-0.30 / -0.27%
|
111.00
|
113.50
|
111.00
|
111.60
|
112.10
|
46.12
|
245,300
|
|
|
2/22/2022
|
-1.60 / -1.41%
|
113.00
|
113.10
|
109.00
|
111.90
|
111.06
|
46.24
|
437,700
|
|
|
2/21/2022
|
-0.50 / -0.44%
|
115.00
|
115.90
|
112.80
|
113.50
|
113.67
|
46.90
|
253,700
|
|
|
2/18/2022
|
+0.90 / +0.80%
|
113.00
|
116.50
|
112.50
|
114.00
|
115.02
|
47.11
|
275,200
|
|
|
2/17/2022
|
-1.90 / -1.65%
|
114.00
|
115.00
|
113.00
|
113.10
|
113.78
|
46.74
|
201,300
|
|
|
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
|
|
|