|
Closing price on 9/16/2021
|
|
| Open |
116.00 |
| High |
116.50 |
| Low |
109.30 |
| Volume |
1,596,800 |
| Split-adjusted Price |
45.33 |
|
|
DGW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2021
|
-7.80 / -6.64%
|
116.00
|
116.50
|
109.30
|
109.70
|
111.62
|
45.33
|
1,596,800
|
|
|
9/15/2021
|
+0.80 / +0.69%
|
119.80
|
124.70
|
116.00
|
117.50
|
120.39
|
48.56
|
889,900
|
|
|
9/14/2021
|
+7.60 / +6.97%
|
112.00
|
116.70
|
111.90
|
116.70
|
115.94
|
48.23
|
1,013,400
|
|
|
9/13/2021
|
+7.10 / +6.96%
|
104.00
|
109.10
|
102.30
|
109.10
|
107.54
|
45.09
|
527,800
|
|
|
9/10/2021
|
+6.30 / +6.58%
|
96.80
|
102.00
|
95.50
|
102.00
|
99.11
|
42.15
|
1,115,300
|
|
|
9/9/2021
|
+2.70 / +2.90%
|
92.80
|
97.00
|
91.90
|
95.70
|
94.24
|
39.55
|
362,600
|
|
|
9/8/2021
|
+0.20 / +0.22%
|
94.00
|
95.00
|
92.60
|
93.00
|
93.74
|
38.43
|
305,900
|
|
|
9/7/2021
|
+1.60 / +1.75%
|
92.20
|
97.30
|
92.20
|
92.80
|
94.71
|
38.35
|
529,800
|
|
|
9/6/2021
|
+5.90 / +6.92%
|
85.00
|
91.20
|
85.00
|
91.20
|
88.45
|
37.69
|
688,300
|
|
|
9/1/2021
|
-1.40 / -1.61%
|
87.80
|
87.80
|
85.20
|
85.30
|
85.86
|
35.25
|
411,200
|
|
|
8/31/2021
|
+1.40 / +1.64%
|
85.40
|
87.00
|
84.10
|
86.70
|
85.36
|
35.83
|
661,000
|
|
|
8/30/2021
|
0.00 / 0.00%
|
85.30
|
88.00
|
84.30
|
85.30
|
85.90
|
35.25
|
677,000
|
|
|
8/27/2021
|
-0.70 / -0.81%
|
85.50
|
85.50
|
84.20
|
85.30
|
84.68
|
35.25
|
407,800
|
|
|
8/26/2021
|
+1.00 / +1.18%
|
86.10
|
88.20
|
85.00
|
86.00
|
86.51
|
35.54
|
490,400
|
|
|
8/25/2021
|
-1.80 / -2.07%
|
86.50
|
86.50
|
83.30
|
85.00
|
84.73
|
35.13
|
535,400
|
|
|
8/24/2021
|
+2.80 / +3.33%
|
89.80
|
89.80
|
86.40
|
86.80
|
88.95
|
35.87
|
889,200
|
|
|
8/23/2021
|
+1.40 / +0.84%
|
170.00
|
170.20
|
168.00
|
169.00
|
169.55
|
34.71
|
422,500
|
|
|
8/20/2021
|
+3.60 / +2.20%
|
165.00
|
171.00
|
163.00
|
167.60
|
167.03
|
34.43
|
490,800
|
|
|
8/19/2021
|
0.00 / 0.00%
|
164.00
|
165.00
|
163.00
|
164.00
|
163.92
|
33.69
|
248,300
|
|
|
8/18/2021
|
-0.40 / -0.24%
|
164.00
|
165.00
|
162.60
|
164.00
|
163.68
|
33.69
|
268,800
|
|
|
8/17/2021
|
+1.40 / +0.86%
|
163.50
|
165.00
|
162.50
|
164.40
|
164.08
|
33.77
|
326,100
|
|
|
8/16/2021
|
+3.30 / +2.07%
|
161.00
|
163.00
|
160.00
|
163.00
|
162.06
|
33.48
|
251,700
|
|
|
8/13/2021
|
+0.10 / +0.06%
|
158.50
|
161.00
|
156.70
|
159.70
|
159.04
|
32.80
|
437,000
|
|
|
8/12/2021
|
-4.40 / -2.68%
|
160.00
|
165.00
|
159.60
|
159.60
|
161.28
|
32.78
|
393,700
|
|
|
8/11/2021
|
+1.10 / +0.68%
|
166.00
|
166.00
|
163.00
|
164.00
|
164.22
|
33.69
|
321,300
|
|
|
8/10/2021
|
+3.30 / +2.07%
|
168.00
|
168.00
|
161.90
|
162.90
|
163.90
|
33.46
|
429,900
|
|
|
8/9/2021
|
+4.60 / +2.97%
|
155.10
|
162.00
|
154.00
|
159.60
|
157.95
|
32.78
|
304,300
|
|
|
8/6/2021
|
0.00 / 0.00%
|
155.00
|
160.00
|
155.00
|
155.00
|
156.36
|
31.84
|
282,800
|
|
|
8/5/2021
|
-2.60 / -1.65%
|
157.70
|
159.00
|
153.80
|
155.00
|
155.20
|
31.84
|
422,800
|
|
|
8/4/2021
|
+0.60 / +0.38%
|
158.20
|
163.00
|
156.00
|
157.60
|
159.49
|
32.37
|
272,000
|
|
|