DGCONTENT.BODGCONTENT.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $29.33 | $33.99 | $29.33 | $33.00 | 2,041 |
| 1/9/2026 | $36.00 | $36.00 | $30.70 | $30.99 | 9,712 |
| 1/8/2026 | $32.00 | $33.15 | $31.80 | $33.15 | 884 |
| 1/7/2026 | $36.00 | $36.00 | $32.00 | $32.00 | 395 |
| 1/6/2026 | $33.12 | $33.78 | $32.58 | $33.21 | 5,346 |
| 1/5/2026 | $32.25 | $34.12 | $32.25 | $33.73 | 477 |
| 1/2/2026 | $33.78 | $33.78 | $32.30 | $32.30 | 46 |
| 1/1/2026 | $35.90 | $35.90 | $32.01 | $33.50 | 727 |
| 12/31/2025 | $32.06 | $32.06 | $32.06 | $32.06 | 50 |
| 12/30/2025 | $32.00 | $32.00 | $31.41 | $31.41 | 1,542 |
| 12/29/2025 | $33.05 | $33.05 | $32.00 | $32.00 | 613 |
| 12/26/2025 | $31.55 | $33.00 | $29.01 | $33.00 | 3,082 |
| 12/24/2025 | $33.00 | $33.00 | $31.92 | $32.00 | 53 |
| 12/23/2025 | $32.46 | $32.46 | $32.00 | $32.29 | 150 |
| 12/22/2025 | $31.92 | $32.46 | $31.92 | $32.46 | 66 |
| 12/19/2025 | $31.04 | $31.04 | $31.00 | $31.00 | 6,412 |
| 12/18/2025 | $31.16 | $32.30 | $29.55 | $30.98 | 92 |
| 12/17/2025 | $36.50 | $36.50 | $32.10 | $32.10 | 157 |
| 12/16/2025 | $32.87 | $33.17 | $32.01 | $32.01 | 383 |
| 12/15/2025 | $31.50 | $32.78 | $31.50 | $31.72 | 2,787 |
| 12/12/2025 | $33.24 | $33.24 | $31.50 | $31.50 | 250 |
| 12/11/2025 | $32.76 | $32.76 | $31.30 | $31.30 | 92 |
| 12/10/2025 | $31.58 | $33.26 | $31.58 | $32.51 | 1,232 |
| 12/9/2025 | $30.04 | $30.77 | $29.86 | $30.40 | 4,212 |
| 12/8/2025 | $32.72 | $32.72 | $29.80 | $30.04 | 1,114 |
| 12/5/2025 | $35.95 | $35.95 | $31.46 | $32.30 | 97 |
| 12/4/2025 | $32.94 | $33.07 | $31.51 | $31.51 | 2,079 |
| 12/3/2025 | $32.63 | $33.58 | $32.00 | $32.00 | 599 |
| 12/2/2025 | $34.40 | $38.81 | $32.48 | $32.62 | 70,410 |
| 12/1/2025 | $34.00 | $35.31 | $34.00 | $34.98 | 1,190 |
| 11/28/2025 | $35.00 | $35.00 | $35.00 | $35.00 | 10 |
| 11/27/2025 | $34.32 | $34.32 | $33.50 | $34.10 | 776 |
| 11/26/2025 | $33.85 | $35.00 | $33.71 | $34.12 | 440 |
| 11/25/2025 | $33.90 | $39.59 | $33.35 | $33.85 | 155,334 |
| 11/24/2025 | $34.65 | $35.00 | $34.20 | $34.30 | 1,031 |
| 11/21/2025 | $34.85 | $36.69 | $34.85 | $35.41 | 265 |
| 11/19/2025 | $36.19 | $36.19 | $35.15 | $35.21 | 4,172 |
| 11/18/2025 | $33.91 | $36.19 | $33.91 | $36.19 | 731 |
| 11/17/2025 | $35.64 | $36.50 | $35.26 | $35.45 | 2,194 |
| 11/14/2025 | $36.00 | $36.52 | $35.70 | $36.00 | 1,211 |
| 11/13/2025 | $36.65 | $37.45 | $36.12 | $36.89 | 382 |
| 11/12/2025 | $35.71 | $36.90 | $34.82 | $36.90 | 513 |
| 11/11/2025 | $35.52 | $35.88 | $35.20 | $35.80 | 359 |
| 11/10/2025 | $38.90 | $38.90 | $36.00 | $36.39 | 959 |
| 11/7/2025 | $37.55 | $37.55 | $36.00 | $36.04 | 6,941 |
| 11/6/2025 | $38.80 | $38.80 | $36.74 | $37.93 | 22,741 |
| 11/4/2025 | $33.21 | $39.37 | $33.02 | $36.85 | 86,259 |
| 11/3/2025 | $32.60 | $33.62 | $32.00 | $32.81 | 1,266 |
| 10/31/2025 | $34.20 | $34.30 | $32.94 | $32.94 | 3,117 |
| 10/30/2025 | $33.03 | $33.88 | $33.03 | $33.53 | 45 |
| 10/29/2025 | $33.03 | $33.88 | $33.03 | $33.53 | 45 |
| 10/28/2025 | $33.20 | $35.48 | $32.51 | $32.80 | 6,610 |
| 10/27/2025 | $33.00 | $34.00 | $33.00 | $34.00 | 6,610 |
| 10/26/2025 | $33.00 | $34.00 | $33.00 | $34.00 | 133 |
| 10/24/2025 | $32.96 | $33.20 | $32.96 | $33.00 | 256 |
| 10/23/2025 | $32.50 | $33.78 | $32.37 | $32.96 | 861 |
| 10/21/2025 | $32.89 | $33.80 | $32.00 | $33.53 | 5,034 |
| 10/20/2025 | $32.75 | $34.40 | $32.42 | $32.69 | 869 |
| 10/17/2025 | $34.30 | $34.30 | $33.25 | $33.98 | 628 |
| 10/16/2025 | $35.80 | $35.80 | $34.01 | $34.01 | 8 |
| 10/15/2025 | $35.00 | $36.10 | $34.71 | $34.71 | 5,470 |
| 10/14/2025 | $34.70 | $34.70 | $34.02 | $34.07 | 1,748 |