|
Closing price on 6/24/2022
|
|
| Open |
119.60 |
| High |
122.00 |
| Low |
119.40 |
| Volume |
323,400 |
| Split-adjusted Price |
49.38 |
|
|
DGW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/24/2022
|
+1.50 / +1.27%
|
119.60
|
122.00
|
119.40
|
119.50
|
120.32
|
49.38
|
323,400
|
|
|
6/23/2022
|
+6.40 / +5.73%
|
104.50
|
118.00
|
104.50
|
118.00
|
110.17
|
48.76
|
634,100
|
|
|
6/22/2022
|
-8.40 / -7.00%
|
121.00
|
123.00
|
111.60
|
111.60
|
114.78
|
46.12
|
1,131,100
|
|
|
6/21/2022
|
-2.00 / -1.64%
|
124.50
|
126.00
|
119.00
|
120.00
|
122.72
|
49.59
|
507,100
|
|
|
6/20/2022
|
-4.00 / -3.17%
|
126.00
|
129.50
|
121.00
|
122.00
|
126.18
|
50.42
|
893,100
|
|
|
6/17/2022
|
-2.00 / -1.56%
|
123.00
|
130.00
|
119.20
|
126.00
|
123.44
|
52.07
|
1,058,200
|
|
|
6/16/2022
|
+4.20 / +3.39%
|
125.00
|
131.50
|
125.00
|
128.00
|
128.00
|
52.90
|
606,800
|
|
|
6/15/2022
|
+2.90 / +2.40%
|
122.00
|
125.00
|
120.90
|
123.80
|
123.00
|
51.16
|
578,800
|
|
|
6/14/2022
|
-3.80 / -3.05%
|
116.50
|
124.00
|
116.00
|
120.90
|
117.78
|
49.96
|
1,392,100
|
|
|
6/13/2022
|
-9.30 / -6.94%
|
124.70
|
127.00
|
124.70
|
124.70
|
124.82
|
51.53
|
1,132,300
|
|
|
6/10/2022
|
-5.20 / -3.74%
|
138.00
|
138.50
|
134.00
|
134.00
|
136.62
|
55.38
|
574,100
|
|
|
6/9/2022
|
+0.10 / +0.07%
|
141.40
|
142.00
|
138.80
|
139.20
|
139.94
|
57.52
|
513,100
|
|
|
6/8/2022
|
+9.10 / +7.00%
|
132.50
|
139.10
|
131.50
|
139.10
|
136.64
|
57.48
|
1,898,000
|
|
|
6/7/2022
|
0.00 / 0.00%
|
129.60
|
130.90
|
124.00
|
130.00
|
127.61
|
53.72
|
580,600
|
|
|
6/6/2022
|
+1.20 / +0.93%
|
128.00
|
134.50
|
127.60
|
130.00
|
131.16
|
53.72
|
541,500
|
|
|
6/3/2022
|
-2.10 / -1.60%
|
129.60
|
130.90
|
126.00
|
128.80
|
128.05
|
53.23
|
530,400
|
|
|
6/2/2022
|
+2.50 / +1.95%
|
132.00
|
133.40
|
128.30
|
130.90
|
131.62
|
54.09
|
646,800
|
|
|
6/1/2022
|
+0.40 / +0.31%
|
128.00
|
128.50
|
125.30
|
128.40
|
127.20
|
53.06
|
411,400
|
|
|
5/31/2022
|
+1.00 / +0.79%
|
125.10
|
128.00
|
124.00
|
128.00
|
126.32
|
52.90
|
513,400
|
|
|
5/30/2022
|
0.00 / 0.00%
|
127.00
|
128.00
|
123.60
|
127.00
|
125.34
|
52.48
|
474,400
|
|
|
5/27/2022
|
+5.10 / +4.18%
|
122.00
|
128.40
|
120.80
|
127.00
|
125.35
|
52.48
|
696,400
|
|
|
5/26/2022
|
+2.10 / +1.75%
|
123.00
|
124.50
|
120.00
|
121.90
|
122.19
|
50.38
|
486,300
|
|
|
5/25/2022
|
+7.80 / +6.96%
|
114.80
|
119.80
|
112.80
|
119.80
|
116.52
|
49.51
|
514,800
|
|
|
5/24/2022
|
+3.80 / +3.51%
|
108.30
|
112.00
|
106.00
|
112.00
|
108.95
|
46.28
|
751,400
|
|
|
5/23/2022
|
+0.20 / +0.19%
|
108.50
|
110.80
|
106.00
|
108.20
|
108.12
|
44.71
|
721,100
|
|
|
5/20/2022
|
+1.10 / +1.03%
|
106.80
|
110.80
|
105.00
|
108.00
|
107.85
|
44.63
|
544,800
|
|
|
5/19/2022
|
+0.30 / +0.28%
|
102.00
|
109.30
|
102.00
|
106.90
|
106.00
|
44.18
|
525,100
|
|
|
5/18/2022
|
+6.90 / +6.92%
|
105.40
|
106.60
|
102.50
|
106.60
|
105.21
|
44.05
|
510,300
|
|
|
5/17/2022
|
+6.50 / +6.97%
|
92.00
|
99.70
|
88.00
|
99.70
|
94.17
|
41.20
|
545,700
|
|
|
5/16/2022
|
-7.00 / -6.99%
|
103.00
|
103.50
|
93.20
|
93.20
|
95.33
|
38.51
|
1,147,700
|
|
|