|
|
Closing price on 3/29/2022
|
|
| Open |
97.00 |
| High |
101.50 |
| Low |
96.50 |
| Volume |
4,454,900 |
| Split-adjusted Price |
83.20 |
|
|
DIG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2022
|
+6.60 / +6.95%
|
97.00
|
101.50
|
96.50
|
101.50
|
99.61
|
83.20
|
4,454,900
|
|
|
3/28/2022
|
-7.10 / -6.96%
|
98.30
|
99.90
|
94.90
|
94.90
|
96.27
|
77.79
|
15,773,100
|
|
|
3/25/2022
|
-3.20 / -3.04%
|
105.20
|
106.50
|
102.00
|
102.00
|
103.66
|
83.61
|
5,003,100
|
|
|
3/24/2022
|
-1.00 / -0.94%
|
108.00
|
109.20
|
104.60
|
105.20
|
107.21
|
86.23
|
3,746,100
|
|
|
3/23/2022
|
+3.70 / +3.61%
|
102.50
|
107.00
|
101.00
|
106.20
|
104.52
|
87.05
|
4,803,200
|
|
|
3/22/2022
|
+0.90 / +0.89%
|
105.00
|
108.10
|
101.60
|
102.50
|
105.45
|
84.02
|
5,213,100
|
|
|
3/21/2022
|
+6.60 / +6.95%
|
96.00
|
101.60
|
95.90
|
101.60
|
98.95
|
83.28
|
5,941,800
|
|
|
3/18/2022
|
+3.40 / +3.71%
|
92.00
|
97.30
|
91.50
|
95.00
|
94.88
|
77.87
|
8,715,500
|
|
|
3/17/2022
|
+1.20 / +1.33%
|
91.00
|
92.50
|
90.90
|
91.60
|
91.67
|
75.08
|
2,982,400
|
|
|
3/16/2022
|
-0.90 / -0.99%
|
92.80
|
92.80
|
90.40
|
90.40
|
91.94
|
74.10
|
2,939,600
|
|
|
3/15/2022
|
+1.80 / +2.01%
|
92.00
|
92.20
|
90.00
|
91.30
|
91.40
|
74.84
|
3,092,200
|
|
|
3/14/2022
|
+1.50 / +1.70%
|
86.00
|
92.00
|
85.00
|
89.50
|
88.35
|
73.36
|
5,710,700
|
|
|
3/11/2022
|
-3.00 / -3.30%
|
89.50
|
91.00
|
86.50
|
88.00
|
88.96
|
72.13
|
3,944,800
|
|
|
3/10/2022
|
+2.90 / +3.29%
|
91.80
|
93.00
|
90.20
|
91.00
|
91.74
|
74.59
|
3,015,500
|
|
|
3/9/2022
|
+0.50 / +0.57%
|
88.80
|
89.00
|
82.30
|
88.10
|
86.40
|
72.21
|
6,316,400
|
|
|
3/8/2022
|
-6.50 / -6.91%
|
90.20
|
93.40
|
87.60
|
87.60
|
89.58
|
71.80
|
9,470,200
|
|
|
3/7/2022
|
-2.10 / -2.18%
|
96.90
|
97.50
|
93.00
|
94.10
|
95.05
|
77.13
|
4,292,900
|
|
|
3/4/2022
|
+2.80 / +3.00%
|
94.00
|
98.60
|
92.80
|
96.20
|
95.94
|
78.85
|
5,264,200
|
|
|
3/3/2022
|
+1.10 / +1.19%
|
93.00
|
94.50
|
92.00
|
93.40
|
93.28
|
76.56
|
3,361,900
|
|
|
3/2/2022
|
+0.30 / +0.33%
|
93.90
|
95.50
|
90.00
|
92.30
|
93.22
|
75.66
|
4,674,900
|
|
|
3/1/2022
|
+6.00 / +6.98%
|
86.10
|
92.00
|
86.00
|
92.00
|
90.51
|
75.41
|
7,356,500
|
|
|
2/28/2022
|
-2.10 / -2.38%
|
87.00
|
89.00
|
84.00
|
86.00
|
86.28
|
70.49
|
4,523,200
|
|
|
2/25/2022
|
+0.70 / +0.80%
|
90.30
|
91.90
|
88.10
|
88.10
|
89.90
|
72.21
|
4,180,300
|
|
|
2/24/2022
|
-5.60 / -6.02%
|
92.00
|
94.00
|
86.50
|
87.40
|
87.73
|
71.64
|
10,818,300
|
|
|
2/23/2022
|
+4.60 / +5.20%
|
90.00
|
94.00
|
88.40
|
93.00
|
90.94
|
76.23
|
6,058,000
|
|
|
2/22/2022
|
-6.60 / -6.95%
|
88.40
|
92.30
|
88.40
|
88.40
|
89.11
|
72.46
|
12,212,200
|
|
|
2/21/2022
|
+3.50 / +3.83%
|
94.00
|
97.60
|
92.30
|
95.00
|
95.02
|
77.87
|
4,792,200
|
|
|
2/18/2022
|
+5.80 / +6.77%
|
85.00
|
91.60
|
84.00
|
91.50
|
88.63
|
75.00
|
5,543,100
|
|
|
2/17/2022
|
+1.30 / +1.54%
|
87.20
|
89.00
|
84.00
|
85.70
|
85.74
|
70.25
|
7,571,800
|
|
|
2/16/2022
|
+5.50 / +6.97%
|
82.50
|
84.40
|
82.00
|
84.40
|
83.93
|
69.18
|
3,266,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,613,200
|
8.20
|
0.00%
|
|
|
|
AGG
|
295,800
|
15.30
|
1.32%
|
|
|
|
API
|
238,400
|
5.40
|
-1.82%
|
|
|
|
ASM
|
1,230,400
|
6.82
|
1.49%
|
|
|
|
BCR
|
3,937,400
|
1.90
|
11.76%
|
|
|
|
BII
|
0
|
0.60
|
0.00%
|
|
|
|
BVL
|
19,700
|
12.70
|
14.41%
|
|
|
|
C21
|
0
|
18.30
|
0.00%
|
|
|
|
CCI
|
1,400
|
22.30
|
1.83%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|