DGRE(DGRE)
DGRE
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $37.80 | $38.13 | $37.79 | $37.83 | 3,507 |
| 7/17/2026 | $37.01 | $38.02 | $37.01 | $37.69 | 28,949 |
| 7/16/2026 | $38.13 | $38.42 | $38.00 | $38.11 | 11,155 |
| 7/15/2026 | $38.82 | $39.32 | $38.30 | $38.74 | 17,400 |
| 7/14/2026 | $38.66 | $39.05 | $38.66 | $38.92 | 11,900 |
| 7/13/2026 | $39.00 | $39.00 | $38.21 | $38.38 | 7,900 |
| 7/10/2026 | $39.62 | $39.90 | $39.41 | $39.67 | 12,507 |
| 7/9/2026 | $39.58 | $39.77 | $39.25 | $39.48 | 11,230 |
| 7/8/2026 | $38.95 | $40.42 | $38.00 | $39.21 | 55,167 |
| 7/7/2026 | $39.68 | $39.68 | $39.09 | $39.22 | 4,247 |
| 7/6/2026 | $40.25 | $40.69 | $40.25 | $40.42 | 17,105 |
| 7/2/2026 | $39.77 | $40.20 | $39.14 | $39.44 | 44,620 |
| 7/1/2026 | $40.09 | $40.24 | $39.63 | $39.63 | 22,937 |
| 6/30/2026 | $40.34 | $40.85 | $40.26 | $40.85 | 11,500 |
| 6/29/2026 | $39.88 | $40.25 | $39.15 | $40.10 | 45,208 |
| 6/26/2026 | $39.55 | $40.26 | $39.55 | $39.88 | 10,836 |
| 6/25/2026 | $40.91 | $40.91 | $40.01 | $40.18 | 5,700 |
| 6/24/2026 | $39.90 | $40.17 | $39.58 | $39.87 | 31,700 |
| 6/23/2026 | $40.10 | $40.29 | $39.84 | $39.87 | 7,934 |
| 6/22/2026 | $43.24 | $43.24 | $41.88 | $41.98 | 11,432 |
| 6/18/2026 | $42.00 | $42.77 | $42.00 | $42.27 | 7,217 |
| 6/17/2026 | $41.67 | $41.92 | $40.79 | $40.94 | 23,000 |
| 6/16/2026 | $41.42 | $41.42 | $40.92 | $40.92 | 4,105 |
| 6/15/2026 | $41.67 | $41.76 | $41.50 | $41.51 | 9,900 |
| 6/12/2026 | $39.77 | $40.46 | $39.77 | $40.16 | 6,400 |
| 6/11/2026 | $38.51 | $40.20 | $38.51 | $40.02 | 5,900 |
| 6/10/2026 | $38.54 | $39.05 | $38.26 | $38.28 | 20,100 |
| 6/9/2026 | $39.42 | $39.42 | $37.90 | $38.88 | 7,220 |
| 6/8/2026 | $39.02 | $39.25 | $38.92 | $38.98 | 4,000 |
| 6/5/2026 | $39.50 | $39.50 | $38.06 | $38.18 | 9,105 |
| 6/4/2026 | $40.42 | $40.85 | $40.20 | $40.61 | 16,000 |
| 6/3/2026 | $41.37 | $41.37 | $40.81 | $41.03 | 9,200 |
| 6/2/2026 | $41.22 | $41.55 | $41.20 | $41.42 | 7,931 |
| 6/1/2026 | $40.77 | $41.32 | $40.77 | $41.21 | 7,300 |
| 5/29/2026 | $40.38 | $40.46 | $40.13 | $40.19 | 6,006 |
| 5/28/2026 | $39.87 | $40.42 | $39.87 | $40.25 | 9,516 |
| 5/27/2026 | $40.45 | $40.58 | $40.08 | $40.20 | 18,700 |
| 5/26/2026 | $39.80 | $40.24 | $39.80 | $40.23 | 4,800 |
| 5/22/2026 | $39.12 | $39.34 | $38.89 | $39.01 | 4,200 |
| 5/21/2026 | $38.63 | $39.27 | $38.51 | $38.99 | 6,110 |
| 5/20/2026 | $37.99 | $38.69 | $37.99 | $38.59 | 6,700 |
| 5/19/2026 | $37.17 | $38.00 | $37.17 | $37.65 | 18,400 |
| 5/18/2026 | $38.47 | $38.47 | $38.08 | $38.28 | 10,400 |
| 5/15/2026 | $38.02 | $38.49 | $38.02 | $38.20 | 7,300 |
| 5/14/2026 | $39.37 | $39.89 | $39.37 | $39.76 | 4,900 |
| 5/13/2026 | $39.04 | $39.38 | $38.74 | $39.17 | 44,627 |
| 5/12/2026 | $38.98 | $38.98 | $38.20 | $38.67 | 8,700 |
| 5/11/2026 | $39.97 | $40.05 | $39.74 | $39.94 | 5,200 |
| 5/8/2026 | $39.99 | $40.34 | $39.78 | $40.13 | 7,202 |
| 5/7/2026 | $39.98 | $39.98 | $39.23 | $39.41 | 6,800 |
| 5/6/2026 | $39.44 | $40.00 | $39.31 | $39.98 | 18,511 |
| 5/5/2026 | $38.10 | $38.82 | $38.10 | $38.70 | 3,400 |
| 5/4/2026 | $38.28 | $38.28 | $37.55 | $37.87 | 6,900 |
| 5/1/2026 | $37.80 | $38.49 | $37.80 | $37.89 | 6,000 |
| 4/30/2026 | $37.54 | $37.82 | $37.11 | $37.82 | 6,500 |
| 4/29/2026 | $37.15 | $37.32 | $37.00 | $37.06 | 9,100 |
| 4/28/2026 | $37.33 | $37.41 | $36.92 | $37.24 | 7,714 |
| 4/27/2026 | $38.01 | $38.01 | $37.63 | $37.72 | 4,300 |
| 4/24/2026 | $37.43 | $37.77 | $37.42 | $37.68 | 7,952 |
| 4/23/2026 | $37.17 | $37.25 | $36.65 | $36.75 | 10,630 |
| 4/22/2026 | $37.16 | $37.42 | $37.06 | $37.29 | 7,828 |
| 4/21/2026 | $37.00 | $37.00 | $36.42 | $36.44 | 6,824 |