|
Closing price on 5/4/2021
|
|
| Open |
110.00 |
| High |
119.30 |
| Low |
107.60 |
| Volume |
567,800 |
| Split-adjusted Price |
24.44 |
|
|
DGW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2021
|
+7.50 / +6.73%
|
110.00
|
119.30
|
107.60
|
119.00
|
115.23
|
24.44
|
567,800
|
|
|
4/29/2021
|
+3.10 / +2.86%
|
110.00
|
113.00
|
110.00
|
111.50
|
111.52
|
22.90
|
267,000
|
|
|
4/28/2021
|
+2.20 / +2.07%
|
106.20
|
110.00
|
106.00
|
108.40
|
107.62
|
22.27
|
157,800
|
|
|
4/27/2021
|
-4.70 / -4.24%
|
110.10
|
110.10
|
106.00
|
106.20
|
107.99
|
21.81
|
358,900
|
|
|
4/26/2021
|
-3.10 / -2.72%
|
114.00
|
116.00
|
110.90
|
110.90
|
112.58
|
22.78
|
276,600
|
|
|
4/23/2021
|
-2.00 / -1.72%
|
115.20
|
116.50
|
111.90
|
114.00
|
113.50
|
23.42
|
487,600
|
|
|
4/22/2021
|
-3.70 / -3.09%
|
119.70
|
119.80
|
115.00
|
116.00
|
116.84
|
23.83
|
349,100
|
|
|
4/20/2021
|
-0.30 / -0.25%
|
121.00
|
121.80
|
118.40
|
119.70
|
119.91
|
24.59
|
282,900
|
|
|
4/19/2021
|
+4.50 / +3.90%
|
115.50
|
121.00
|
114.80
|
120.00
|
119.00
|
24.65
|
474,800
|
|
|
4/16/2021
|
-2.40 / -2.04%
|
117.90
|
117.90
|
113.60
|
115.50
|
117.90
|
23.72
|
224,300
|
|
|
4/15/2021
|
-1.50 / -1.26%
|
119.00
|
119.20
|
116.70
|
117.90
|
117.86
|
24.22
|
191,500
|
|
|
4/14/2021
|
+2.00 / +1.70%
|
118.00
|
120.80
|
115.50
|
119.40
|
117.03
|
24.52
|
312,100
|
|
|
4/13/2021
|
-1.30 / -1.10%
|
117.10
|
119.70
|
116.00
|
117.40
|
117.55
|
24.11
|
245,400
|
|
|
4/12/2021
|
-2.30 / -1.90%
|
120.80
|
120.80
|
118.40
|
118.70
|
119.03
|
24.38
|
361,000
|
|
|
4/9/2021
|
-0.60 / -0.49%
|
122.30
|
122.60
|
118.80
|
121.00
|
119.81
|
24.85
|
232,600
|
|
|
4/8/2021
|
-3.40 / -2.72%
|
123.50
|
124.80
|
120.50
|
121.60
|
121.58
|
24.98
|
209,500
|
|
|
4/7/2021
|
+0.30 / +0.24%
|
128.00
|
128.00
|
123.50
|
125.00
|
125.65
|
25.68
|
287,100
|
|
|
4/6/2021
|
+4.20 / +3.49%
|
119.80
|
128.00
|
118.60
|
124.70
|
122.41
|
25.61
|
287,800
|
|
|
4/5/2021
|
-0.50 / -0.41%
|
122.00
|
122.00
|
118.90
|
120.50
|
120.11
|
24.75
|
163,600
|
|
|
4/2/2021
|
+0.50 / +0.41%
|
120.30
|
122.40
|
119.00
|
121.00
|
120.18
|
24.85
|
213,400
|
|
|
4/1/2021
|
+2.60 / +2.21%
|
117.90
|
121.00
|
116.70
|
120.50
|
117.87
|
24.75
|
308,000
|
|
|
3/31/2021
|
-2.10 / -1.75%
|
119.00
|
120.00
|
116.90
|
117.90
|
117.94
|
24.22
|
234,500
|
|
|
3/30/2021
|
-1.50 / -1.23%
|
122.00
|
122.00
|
118.60
|
120.00
|
119.69
|
24.65
|
181,000
|
|
|
3/29/2021
|
+6.50 / +5.65%
|
114.00
|
122.00
|
114.00
|
121.50
|
118.52
|
24.96
|
333,200
|
|
|
3/26/2021
|
-2.90 / -2.46%
|
116.00
|
117.80
|
110.00
|
115.00
|
113.77
|
23.62
|
552,900
|
|
|
3/25/2021
|
-2.10 / -1.75%
|
120.00
|
122.00
|
117.00
|
117.90
|
118.52
|
24.22
|
246,300
|
|
|
3/24/2021
|
0.00 / 0.00%
|
118.60
|
121.00
|
115.90
|
120.00
|
118.36
|
24.65
|
322,700
|
|
|
3/23/2021
|
-5.40 / -4.31%
|
125.90
|
126.80
|
119.10
|
120.00
|
125.40
|
24.65
|
350,700
|
|
|
3/22/2021
|
+4.40 / +3.64%
|
121.00
|
125.90
|
116.00
|
125.40
|
121.00
|
25.76
|
578,500
|
|
|
3/19/2021
|
-2.40 / -1.94%
|
122.80
|
124.80
|
120.00
|
121.00
|
121.21
|
24.85
|
269,900
|
|
|