|
|
Closing price on 10/14/2024
|
|
| Open |
21.60 |
| High |
21.70 |
| Low |
21.25 |
| Volume |
5,630,700 |
| Split-adjusted Price |
21.25 |
|
|
DIG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/14/2024
|
-0.25 / -1.16%
|
21.60
|
21.70
|
21.25
|
21.25
|
21.41
|
21.25
|
5,630,700
|
|
|
10/11/2024
|
+0.15 / +0.70%
|
21.35
|
21.70
|
21.35
|
21.50
|
21.57
|
21.50
|
4,757,700
|
|
|
10/10/2024
|
-0.05 / -0.23%
|
21.60
|
21.75
|
21.30
|
21.35
|
21.48
|
21.35
|
5,877,500
|
|
|
10/9/2024
|
+0.10 / +0.47%
|
21.45
|
21.65
|
21.30
|
21.40
|
21.47
|
21.40
|
5,099,700
|
|
|
10/8/2024
|
-0.40 / -1.84%
|
21.70
|
21.80
|
21.25
|
21.30
|
21.42
|
21.30
|
10,323,300
|
|
|
10/7/2024
|
-0.05 / -0.23%
|
21.95
|
22.00
|
21.60
|
21.70
|
21.77
|
21.70
|
4,339,600
|
|
|
10/4/2024
|
-0.15 / -0.68%
|
21.95
|
22.15
|
21.75
|
21.75
|
21.92
|
21.75
|
7,983,200
|
|
|
10/3/2024
|
-0.50 / -2.23%
|
22.20
|
22.35
|
21.55
|
21.90
|
21.88
|
21.90
|
15,578,800
|
|
|
10/2/2024
|
-0.50 / -2.18%
|
22.70
|
22.85
|
22.00
|
22.40
|
22.33
|
22.40
|
20,544,900
|
|
|
10/1/2024
|
-0.30 / -1.29%
|
23.35
|
23.45
|
22.85
|
22.90
|
23.18
|
22.90
|
12,969,200
|
|
|
9/30/2024
|
0.00 / 0.00%
|
23.10
|
23.20
|
22.80
|
23.20
|
22.99
|
23.20
|
9,770,700
|
|
|
9/27/2024
|
+0.15 / +0.65%
|
23.20
|
23.55
|
22.90
|
23.20
|
23.31
|
23.20
|
12,775,200
|
|
|
9/26/2024
|
0.00 / 0.00%
|
23.20
|
23.30
|
22.95
|
23.05
|
23.07
|
23.05
|
9,370,600
|
|
|
9/25/2024
|
+0.30 / +1.32%
|
22.90
|
23.30
|
22.85
|
23.05
|
23.07
|
23.05
|
12,856,600
|
|
|
9/24/2024
|
+0.15 / +0.66%
|
22.45
|
22.80
|
22.40
|
22.75
|
22.65
|
22.75
|
7,074,500
|
|
|
9/23/2024
|
-0.15 / -0.66%
|
22.75
|
22.80
|
22.40
|
22.60
|
22.56
|
22.60
|
5,999,200
|
|
|
9/20/2024
|
-0.15 / -0.66%
|
23.10
|
23.10
|
22.65
|
22.75
|
22.87
|
22.75
|
7,804,000
|
|
|
9/19/2024
|
+0.25 / +1.10%
|
22.65
|
23.10
|
22.65
|
22.90
|
22.93
|
22.90
|
10,010,300
|
|
|
9/18/2024
|
+0.15 / +0.67%
|
22.60
|
22.80
|
22.35
|
22.65
|
22.59
|
22.65
|
9,407,800
|
|
|
9/17/2024
|
+0.60 / +2.74%
|
21.70
|
22.60
|
21.70
|
22.50
|
22.12
|
22.50
|
13,289,800
|
|
|
9/16/2024
|
-0.10 / -0.45%
|
22.00
|
22.10
|
21.50
|
21.90
|
21.83
|
21.90
|
8,008,400
|
|
|
9/13/2024
|
+0.30 / +1.38%
|
21.75
|
22.10
|
21.60
|
22.00
|
21.82
|
22.00
|
6,622,500
|
|
|
9/12/2024
|
-0.20 / -0.91%
|
22.10
|
22.20
|
21.70
|
21.70
|
21.84
|
21.70
|
4,978,500
|
|
|
9/11/2024
|
-0.60 / -2.67%
|
22.35
|
22.35
|
21.50
|
21.90
|
21.93
|
21.90
|
8,734,800
|
|
|
9/10/2024
|
+0.05 / +0.22%
|
22.50
|
22.60
|
21.70
|
22.50
|
22.05
|
22.50
|
13,617,000
|
|
|
9/9/2024
|
0.00 / 0.00%
|
22.40
|
22.80
|
22.20
|
22.45
|
22.45
|
22.45
|
6,241,800
|
|
|
9/6/2024
|
-0.40 / -1.75%
|
22.90
|
22.95
|
21.95
|
22.45
|
22.35
|
22.45
|
18,862,500
|
|
|
9/5/2024
|
-0.50 / -2.14%
|
23.35
|
23.70
|
22.75
|
22.85
|
23.13
|
22.85
|
12,145,800
|
|
|
9/4/2024
|
+0.15 / +0.65%
|
22.75
|
23.40
|
22.60
|
23.35
|
23.02
|
23.35
|
9,572,300
|
|
|
8/30/2024
|
-0.65 / -2.73%
|
23.60
|
23.80
|
22.60
|
23.20
|
23.04
|
23.20
|
32,324,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,141,900
|
7.70
|
1.32%
|
|
|
|
AGG
|
305,500
|
15.75
|
0.96%
|
|
|
|
API
|
467,100
|
8.00
|
1.27%
|
|
|
|
ASM
|
466,600
|
8.63
|
0.23%
|
|
|
|
BCR
|
1,911,200
|
4.80
|
0.00%
|
|
|
|
BII
|
460,500
|
0.60
|
0.00%
|
|
|
|
BVL
|
1,500
|
9.60
|
-2.04%
|
|
|
|
C21
|
0
|
16.70
|
0.00%
|
|
|
|
CCI
|
8,600
|
23.40
|
3.08%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|