|
Closing price on 5/27/2022
|
|
| Open |
122.00 |
| High |
128.40 |
| Low |
120.80 |
| Volume |
696,400 |
| Split-adjusted Price |
68.79 |
|
|
DGW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2022
|
+5.10 / +4.18%
|
122.00
|
128.40
|
120.80
|
127.00
|
125.35
|
68.79
|
696,400
|
|
|
5/26/2022
|
+2.10 / +1.75%
|
123.00
|
124.50
|
120.00
|
121.90
|
122.19
|
66.03
|
486,300
|
|
|
5/25/2022
|
+7.80 / +6.96%
|
114.80
|
119.80
|
112.80
|
119.80
|
116.52
|
64.89
|
514,800
|
|
|
5/24/2022
|
+3.80 / +3.51%
|
108.30
|
112.00
|
106.00
|
112.00
|
108.95
|
60.67
|
751,400
|
|
|
5/23/2022
|
+0.20 / +0.19%
|
108.50
|
110.80
|
106.00
|
108.20
|
108.12
|
58.61
|
721,100
|
|
|
5/20/2022
|
+1.10 / +1.03%
|
106.80
|
110.80
|
105.00
|
108.00
|
107.85
|
58.50
|
544,800
|
|
|
5/19/2022
|
+0.30 / +0.28%
|
102.00
|
109.30
|
102.00
|
106.90
|
106.00
|
57.91
|
525,100
|
|
|
5/18/2022
|
+6.90 / +6.92%
|
105.40
|
106.60
|
102.50
|
106.60
|
105.21
|
57.74
|
510,300
|
|
|
5/17/2022
|
+6.50 / +6.97%
|
92.00
|
99.70
|
88.00
|
99.70
|
94.17
|
54.01
|
545,700
|
|
|
5/16/2022
|
-7.00 / -6.99%
|
103.00
|
103.50
|
93.20
|
93.20
|
95.33
|
50.49
|
1,147,700
|
|
|
5/13/2022
|
-7.50 / -6.96%
|
103.00
|
107.00
|
100.20
|
100.20
|
101.09
|
54.28
|
742,000
|
|
|
5/12/2022
|
-8.10 / -6.99%
|
115.00
|
115.80
|
107.70
|
107.70
|
110.18
|
58.34
|
540,600
|
|
|
5/11/2022
|
-1.20 / -1.03%
|
118.00
|
121.00
|
112.60
|
115.80
|
116.92
|
62.73
|
424,100
|
|
|
5/10/2022
|
+1.10 / +0.95%
|
109.00
|
117.00
|
107.90
|
117.00
|
112.69
|
63.38
|
996,500
|
|
|
5/9/2022
|
-8.70 / -6.98%
|
123.50
|
123.50
|
115.90
|
115.90
|
116.89
|
62.78
|
1,211,300
|
|
|
5/6/2022
|
-9.30 / -6.95%
|
129.00
|
131.10
|
124.60
|
124.60
|
127.86
|
67.49
|
1,155,800
|
|
|
5/5/2022
|
-2.70 / -1.98%
|
138.00
|
138.50
|
130.00
|
133.90
|
135.05
|
72.53
|
724,700
|
|
|
5/4/2022
|
-2.40 / -1.73%
|
138.90
|
139.50
|
135.40
|
136.60
|
137.39
|
74.00
|
577,000
|
|
|
4/29/2022
|
+4.00 / +2.96%
|
136.00
|
141.00
|
134.90
|
139.00
|
138.43
|
75.30
|
879,100
|
|
|
4/28/2022
|
+0.90 / +0.67%
|
136.80
|
137.50
|
133.00
|
135.00
|
134.98
|
73.13
|
369,100
|
|
|
4/27/2022
|
+4.10 / +3.15%
|
128.00
|
136.70
|
126.50
|
134.10
|
129.54
|
72.64
|
425,200
|
|
|
4/26/2022
|
-2.00 / -1.52%
|
122.80
|
133.60
|
122.80
|
130.00
|
124.97
|
70.42
|
1,423,800
|
|
|
4/25/2022
|
-9.90 / -6.98%
|
138.30
|
142.00
|
132.00
|
132.00
|
134.06
|
71.50
|
1,002,500
|
|
|
4/22/2022
|
-10.60 / -6.95%
|
153.00
|
154.40
|
141.90
|
141.90
|
143.60
|
76.87
|
1,538,800
|
|
|
4/21/2022
|
+4.50 / +3.04%
|
145.10
|
155.00
|
137.70
|
152.50
|
145.71
|
82.61
|
1,196,000
|
|
|
4/20/2022
|
-10.00 / -6.33%
|
157.60
|
157.60
|
148.00
|
148.00
|
152.52
|
80.17
|
957,300
|
|
|
4/19/2022
|
+2.50 / +1.61%
|
155.80
|
164.00
|
155.50
|
158.00
|
159.33
|
85.59
|
751,700
|
|
|
4/18/2022
|
+10.10 / +6.95%
|
144.50
|
155.50
|
144.00
|
155.50
|
153.86
|
84.23
|
2,226,700
|
|
|
4/15/2022
|
+0.70 / +0.48%
|
144.80
|
149.50
|
143.00
|
145.40
|
146.09
|
78.76
|
578,900
|
|
|
4/14/2022
|
+6.90 / +5.01%
|
138.60
|
147.40
|
137.00
|
144.70
|
144.44
|
78.38
|
1,176,100
|
|
|