|
Closing price on 8/1/2022
|
|
| Open |
58.60 |
| High |
60.90 |
| Low |
56.50 |
| Volume |
801,900 |
| Split-adjusted Price |
45.69 |
|
|
DGW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2022
|
+2.30 / +3.92%
|
58.60
|
60.90
|
56.50
|
60.90
|
58.00
|
45.69
|
801,900
|
|
|
7/29/2022
|
-1.90 / -3.14%
|
60.60
|
60.80
|
58.00
|
58.60
|
59.51
|
43.97
|
509,700
|
|
|
7/28/2022
|
+0.10 / +0.17%
|
61.00
|
62.30
|
60.00
|
60.50
|
61.10
|
45.39
|
482,100
|
|
|
7/27/2022
|
-0.30 / -0.49%
|
60.00
|
61.10
|
59.80
|
60.40
|
60.53
|
45.32
|
195,200
|
|
|
7/26/2022
|
+1.70 / +2.88%
|
59.80
|
61.50
|
58.10
|
60.70
|
60.21
|
45.54
|
663,000
|
|
|
7/25/2022
|
-2.00 / -3.28%
|
60.00
|
61.20
|
58.40
|
59.00
|
59.47
|
44.27
|
615,200
|
|
|
7/22/2022
|
-1.50 / -2.40%
|
63.00
|
63.50
|
61.00
|
61.00
|
61.85
|
45.77
|
509,800
|
|
|
7/21/2022
|
+3.10 / +5.22%
|
61.00
|
63.00
|
60.10
|
62.50
|
61.95
|
46.89
|
959,800
|
|
|
7/20/2022
|
+3.80 / +6.83%
|
56.50
|
59.40
|
56.20
|
59.40
|
58.55
|
44.57
|
718,600
|
|
|
7/19/2022
|
+0.60 / +1.09%
|
55.00
|
55.60
|
54.00
|
55.60
|
54.94
|
41.72
|
442,900
|
|
|
7/18/2022
|
+2.50 / +4.76%
|
52.50
|
55.40
|
52.00
|
55.00
|
54.10
|
41.27
|
570,800
|
|
|
7/15/2022
|
-0.90 / -1.69%
|
53.50
|
55.50
|
52.50
|
52.50
|
53.75
|
39.39
|
492,900
|
|
|
7/14/2022
|
-1.20 / -2.20%
|
54.30
|
54.50
|
53.00
|
53.40
|
53.49
|
40.07
|
400,300
|
|
|
7/13/2022
|
-0.60 / -1.09%
|
55.50
|
56.00
|
54.50
|
54.60
|
55.38
|
40.97
|
274,500
|
|
|
7/12/2022
|
+2.10 / +3.95%
|
53.40
|
55.60
|
53.30
|
55.20
|
54.25
|
41.42
|
279,400
|
|
|
7/11/2022
|
-3.90 / -6.84%
|
54.50
|
56.40
|
53.10
|
53.10
|
54.68
|
39.84
|
964,900
|
|
|
7/8/2022
|
+1.00 / +1.79%
|
56.10
|
58.50
|
56.10
|
57.00
|
57.23
|
42.77
|
333,200
|
|
|
7/7/2022
|
+2.30 / +4.28%
|
53.70
|
57.00
|
53.10
|
56.00
|
55.21
|
42.02
|
477,600
|
|
|
7/6/2022
|
-4.00 / -6.93%
|
54.50
|
56.60
|
53.70
|
53.70
|
54.73
|
40.29
|
948,800
|
|
|
7/5/2022
|
-4.30 / -6.94%
|
61.30
|
62.70
|
57.70
|
57.70
|
58.27
|
43.29
|
1,291,500
|
|
|
7/4/2022
|
-1.50 / -2.36%
|
61.50
|
63.80
|
61.50
|
62.00
|
62.41
|
46.52
|
681,100
|
|
|
7/1/2022
|
-0.40 / -0.63%
|
65.40
|
67.50
|
61.80
|
63.50
|
64.54
|
47.65
|
934,100
|
|
|
6/30/2022
|
-0.10 / -0.09%
|
117.10
|
118.80
|
115.30
|
116.00
|
116.97
|
47.94
|
689,100
|
|
|
6/29/2022
|
-4.70 / -3.89%
|
120.80
|
121.00
|
115.10
|
116.10
|
117.88
|
47.98
|
557,100
|
|
|
6/28/2022
|
-1.00 / -0.82%
|
121.50
|
122.90
|
119.00
|
120.80
|
121.12
|
49.92
|
636,700
|
|
|
6/27/2022
|
+2.30 / +1.92%
|
121.90
|
123.50
|
119.50
|
121.80
|
121.63
|
50.33
|
422,700
|
|
|
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
|
|
|