DG(DG)
DG
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/10/2026 | $116.35 | $119.04 | $116.35 | $118.92 | 2.23M |
| 7/9/2026 | $114.19 | $116.63 | $113.50 | $115.73 | 1.99M |
| 7/8/2026 | $114.64 | $117.04 | $113.20 | $114.80 | 2.55M |
| 7/7/2026 | $115.41 | $117.71 | $115.15 | $115.43 | 2.58M |
| 7/6/2026 | $119.27 | $119.65 | $114.63 | $116.27 | 2.14M |
| 7/2/2026 | $116.45 | $118.34 | $115.49 | $118.17 | 3.24M |
| 7/1/2026 | $114.98 | $116.52 | $114.13 | $115.20 | 2.68M |
| 6/30/2026 | $116.00 | $116.59 | $113.32 | $115.11 | 2.18M |
| 6/29/2026 | $118.62 | $118.88 | $116.81 | $117.52 | 2.18M |
| 6/26/2026 | $118.35 | $120.93 | $118.14 | $119.51 | 3.39M |
| 6/25/2026 | $119.96 | $120.13 | $115.92 | $117.56 | 2.81M |
| 6/24/2026 | $115.06 | $119.67 | $114.54 | $119.17 | 3.20M |
| 6/23/2026 | $114.08 | $115.09 | $112.78 | $114.58 | 2.44M |
| 6/22/2026 | $112.16 | $116.59 | $111.75 | $112.46 | 2.59M |
| 6/18/2026 | $109.06 | $113.81 | $108.95 | $113.45 | 5.89M |
| 6/17/2026 | $113.00 | $113.55 | $107.91 | $108.69 | 3.90M |
| 6/16/2026 | $116.20 | $117.60 | $112.98 | $113.75 | 3.48M |
| 6/15/2026 | $116.49 | $119.20 | $115.45 | $116.39 | 3.62M |
| 6/12/2026 | $115.10 | $116.65 | $114.38 | $114.80 | 2.62M |
| 6/11/2026 | $109.60 | $114.64 | $108.62 | $114.34 | 3.13M |
| 6/10/2026 | $109.20 | $110.94 | $107.60 | $109.96 | 2.91M |
| 6/9/2026 | $106.25 | $110.50 | $106.25 | $109.38 | 3.48M |
| 6/8/2026 | $103.64 | $106.89 | $103.44 | $106.82 | 3.43M |
| 6/5/2026 | $104.26 | $105.67 | $102.65 | $103.70 | 2.79M |
| 6/4/2026 | $106.74 | $106.74 | $103.17 | $103.52 | 3.04M |
| 6/3/2026 | $105.75 | $106.89 | $101.87 | $105.09 | 4.69M |
| 6/2/2026 | $113.25 | $115.00 | $105.55 | $106.27 | 9.01M |
| 6/1/2026 | $111.05 | $111.99 | $108.15 | $109.93 | 7.15M |
| 5/29/2026 | $108.79 | $110.67 | $108.06 | $110.61 | 5.53M |
| 5/28/2026 | $111.00 | $111.45 | $107.38 | $109.90 | 4.78M |
| 5/27/2026 | $102.73 | $106.90 | $102.43 | $104.33 | 4.97M |
| 5/26/2026 | $105.63 | $105.63 | $101.79 | $103.61 | 3.54M |
| 5/22/2026 | $104.43 | $106.09 | $104.26 | $105.65 | 2.44M |
| 5/21/2026 | $101.84 | $105.27 | $99.57 | $105.11 | 3.77M |
| 5/20/2026 | $102.55 | $105.51 | $101.06 | $104.61 | 3.26M |
| 5/19/2026 | $106.02 | $106.03 | $100.21 | $103.48 | 4.38M |
| 5/18/2026 | $101.92 | $106.47 | $100.42 | $106.23 | 5.08M |
| 5/15/2026 | $105.36 | $105.36 | $102.32 | $102.38 | 3.44M |
| 5/14/2026 | $102.15 | $105.51 | $102.15 | $105.05 | 3.93M |
| 5/13/2026 | $102.19 | $103.38 | $100.81 | $101.75 | 4.62M |
| 5/12/2026 | $104.84 | $105.24 | $102.26 | $102.98 | 5.47M |
| 5/11/2026 | $111.83 | $112.31 | $103.64 | $104.63 | 6.57M |
| 5/8/2026 | $117.04 | $117.37 | $112.91 | $113.29 | 3.31M |
| 5/7/2026 | $116.17 | $117.55 | $113.56 | $116.47 | 3.21M |
| 5/6/2026 | $116.55 | $117.54 | $114.81 | $116.37 | 2.93M |
| 5/5/2026 | $116.18 | $118.58 | $115.82 | $117.01 | 2.90M |
| 5/4/2026 | $114.44 | $117.61 | $113.50 | $114.48 | 3.38M |
| 5/1/2026 | $116.53 | $116.56 | $113.40 | $114.43 | 2.19M |
| 4/30/2026 | $113.85 | $116.62 | $113.85 | $115.88 | 3.06M |
| 4/29/2026 | $115.91 | $116.26 | $112.76 | $114.13 | 2.97M |
| 4/28/2026 | $119.11 | $119.19 | $114.25 | $115.82 | 2.58M |
| 4/27/2026 | $121.03 | $121.43 | $116.72 | $117.35 | 1.93M |
| 4/24/2026 | $122.29 | $122.33 | $119.51 | $120.71 | 1.85M |
| 4/23/2026 | $123.09 | $123.67 | $120.43 | $122.06 | 2.30M |
| 4/22/2026 | $124.95 | $125.01 | $121.51 | $123.20 | 2.39M |
| 4/21/2026 | $126.09 | $126.95 | $123.69 | $124.11 | 2.30M |
| 4/20/2026 | $126.31 | $127.18 | $124.63 | $126.46 | 2.36M |
| 4/17/2026 | $123.31 | $127.26 | $123.31 | $126.68 | 3.07M |
| 4/16/2026 | $122.24 | $125.71 | $121.81 | $123.47 | 3.66M |
| 4/15/2026 | $119.35 | $121.75 | $117.65 | $121.56 | 2.85M |
| 4/14/2026 | $118.90 | $120.56 | $117.80 | $119.59 | 2.61M |