DGRS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	51.12	52.05	50.92	51.35	51.35	0.23%	46,036
Dec 19, 2024	51.91	52.18	51.14	51.23	51.23	-0.45%	201,607
Dec 18, 2024	53.72	54.01	51.24	51.46	51.46	-3.67%	45,003
Dec 17, 2024	54.08	54.16	53.42	53.42	53.42	-1.53%	38,501
Dec 16, 2024	54.26	54.65	54.13	54.25	54.25	-	25,778
Dec 13, 2024	54.63	54.63	54.03	54.25	54.25	-0.84%	33,821
Dec 12, 2024	54.95	54.95	54.60	54.71	54.71	-0.76%	33,786
Dec 11, 2024	55.29	55.40	55.00	55.13	55.13	0.75%	56,520
Dec 10, 2024	54.84	55.09	54.35	54.72	54.72	-0.22%	25,441
Dec 9, 2024	55.28	55.43	54.84	54.84	54.84	-0.04%	68,579
Dec 6, 2024	55.68	55.68	54.79	54.86	54.86	-0.76%	34,152
Dec 5, 2024	55.91	55.91	55.27	55.28	55.28	-1.22%	27,938
Dec 4, 2024	56.02	56.12	55.47	55.96	55.96	-0.02%	41,072
Dec 3, 2024	56.43	56.45	55.79	55.97	55.97	-0.80%	31,010
Dec 2, 2024	56.35	56.53	55.89	56.42	56.42	0.50%	27,390
Nov 29, 2024	56.29	56.33	56.05	56.14	56.14	0.23%	13,691
Nov 27, 2024	56.39	57.10	55.93	56.01	56.01	-0.29%	43,053
Nov 26, 2024	56.40	56.40	55.95	56.17	56.17	-0.77%	39,400
Nov 25, 2024	56.20	57.15	56.20	56.61	56.61	1.46%	32,162
Nov 22, 2024	55.00	55.82	55.00	55.79	55.72	1.87%	30,081
Nov 21, 2024	54.24	54.94	54.23	54.77	54.69	1.54%	25,125
Nov 20, 2024	53.85	53.94	53.45	53.94	53.86	0.16%	31,573
Nov 19, 2024	53.27	53.95	53.27	53.86	53.78	-0.03%	42,829
Nov 18, 2024	53.96	54.16	53.82	53.87	53.79	0.32%	41,271
Nov 15, 2024	54.30	54.46	53.64	53.70	53.62	-0.98%	33,872
Nov 14, 2024	54.95	54.95	54.01	54.23	54.16	-0.73%	27,911
Nov 13, 2024	55.35	55.45	54.59	54.63	54.55	-0.61%	43,959
Nov 12, 2024	55.67	55.79	54.90	54.97	54.89	-1.46%	91,362
Nov 11, 2024	55.59	56.04	55.57	55.78	55.70	1.27%	41,489
Nov 8, 2024	54.80	55.23	54.66	55.08	55.00	0.40%	30,396
Nov 7, 2024	55.35	55.44	54.86	54.86	54.78	-0.76%	181,175
Nov 6, 2024	53.76	55.44	53.76	55.28	55.20	6.67%	35,930
Nov 5, 2024	50.96	51.86	50.96	51.82	51.75	2.08%	20,599
Nov 4, 2024	50.59	51.09	50.59	50.76	50.69	0.28%	11,911
Nov 1, 2024	50.80	50.91	50.53	50.62	50.55	0.34%	11,295
Oct 31, 2024	51.12	51.23	50.45	50.45	50.38	-1.27%	22,143
Oct 30, 2024	50.97	51.71	50.97	51.10	51.03	0.20%	29,132
Oct 29, 2024	50.82	51.02	50.65	51.00	50.93	-0.26%	21,381
Oct 28, 2024	50.75	51.27	50.75	51.13	51.06	1.05%	21,669
Oct 25, 2024	51.28	51.33	50.53	50.60	50.46	-0.60%	24,399
Oct 24, 2024	50.95	50.95	50.55	50.91	50.77	0.20%	27,568
Oct 23, 2024	51.00	51.57	50.53	50.80	50.66	-0.89%	26,973
Oct 22, 2024	51.30	51.50	51.17	51.26	51.12	-0.31%	25,672
Oct 21, 2024	52.34	52.34	51.42	51.42	51.28	-1.77%	19,422
Oct 18, 2024	52.82	52.82	52.35	52.35	52.20	-0.67%	15,404
Oct 17, 2024	52.69	52.73	52.39	52.70	52.55	0.17%	20,548
Oct 16, 2024	52.00	52.74	52.00	52.61	52.47	1.75%	38,459
Oct 15, 2024	51.51	52.31	51.42	51.71	51.56	0.24%	15,991
Oct 14, 2024	51.19	51.60	51.16	51.58	51.44	0.61%	117,472
Oct 11, 2024	50.29	51.35	50.29	51.27	51.13	1.85%	30,199
Oct 10, 2024	50.32	50.37	49.95	50.34	50.20	-0.65%	43,434
Oct 9, 2024	50.54	51.06	50.54	50.67	50.53	0.24%	17,734
Oct 8, 2024	50.79	50.79	50.43	50.55	50.41	-0.47%	23,314
Oct 7, 2024	51.05	51.05	50.49	50.79	50.65	-0.91%	22,798
Oct 4, 2024	51.12	51.31	50.91	51.26	51.12	1.64%	12,181
Oct 3, 2024	50.49	50.59	50.14	50.43	50.29	-0.61%	26,686
Oct 2, 2024	50.87	51.11	50.66	50.74	50.60	-0.49%	13,997
Oct 1, 2024	51.09	51.17	50.66	50.99	50.85	-1.05%	16,596
Sep 30, 2024	51.23	51.55	51.08	51.53	51.39	0.31%	84,275
Sep 27, 2024	51.48	51.89	51.26	51.37	51.23	0.81%	18,156
Sep 26, 2024	51.02	51.29	50.96	50.96	50.82	0.69%	20,082
Sep 25, 2024	51.34	51.34	50.61	50.61	50.47	-1.47%	33,104
Sep 24, 2024	51.26	51.46	51.18	51.37	51.08	0.56%	27,496
Sep 23, 2024	51.34	51.35	50.94	51.08	50.79	-0.04%	24,821
Sep 20, 2024	51.47	51.47	51.08	51.10	50.81	-1.18%	31,755
Sep 19, 2024	51.97	51.97	51.34	51.71	51.42	1.73%	43,830
Sep 18, 2024	50.89	51.97	50.69	50.83	50.54	0.05%	44,472
Sep 17, 2024	50.54	51.33	50.54	50.81	50.52	1.21%	14,828
Sep 16, 2024	50.06	50.25	49.85	50.20	49.91	0.68%	30,884
Sep 13, 2024	49.22	49.95	49.22	49.86	49.58	2.32%	20,062
Sep 12, 2024	48.30	48.90	48.07	48.73	48.46	1.14%	32,396
Sep 11, 2024	48.15	48.25	47.31	48.18	47.91	-0.28%	30,469
Sep 10, 2024	48.42	48.42	47.92	48.32	48.05	-0.09%	12,330
Sep 9, 2024	48.56	48.83	48.36	48.36	48.09	-0.27%	25,066
Sep 6, 2024	49.19	49.50	48.34	48.49	48.22	-1.64%	20,439
Sep 5, 2024	49.78	49.78	49.11	49.30	49.02	-0.64%	14,551
Sep 4, 2024	49.76	50.09	49.47	49.62	49.34	-0.41%	29,303
Sep 3, 2024	50.72	50.75	49.78	49.82	49.54	-2.55%	18,254
Aug 30, 2024	50.90	51.15	50.44	51.13	50.84	0.74%	13,127
Aug 29, 2024	50.74	51.21	50.47	50.76	50.47	0.56%	14,201
Aug 28, 2024	50.68	50.85	50.26	50.47	50.19	-0.60%	28,332
Aug 27, 2024	50.80	50.92	50.54	50.78	50.49	-0.69%	16,555
Aug 26, 2024	51.47	51.61	51.07	51.13	50.75	0.12%	27,684
Aug 23, 2024	49.88	51.25	49.88	51.07	50.69	3.18%	26,667
Aug 22, 2024	49.83	49.86	49.49	49.49	49.13	-0.65%	45,969
Aug 21, 2024	49.68	49.89	49.44	49.82	49.45	1.10%	39,112
Aug 20, 2024	49.85	49.85	49.27	49.28	48.92	-1.30%	24,225
Aug 19, 2024	49.62	49.98	49.62	49.93	49.56	0.58%	26,324
Aug 16, 2024	49.41	49.85	49.41	49.64	49.27	0.49%	30,033
Aug 15, 2024	49.31	49.74	49.19	49.40	49.03	2.07%	20,794
Aug 14, 2024	48.72	48.72	48.24	48.40	48.04	-0.34%	21,218
Aug 13, 2024	48.15	48.69	47.92	48.56	48.21	1.59%	26,144
Aug 12, 2024	48.24	48.24	47.74	47.80	47.45	-1.01%	50,472
Aug 9, 2024	48.36	48.36	48.05	48.29	47.94	-0.02%	10,459
Aug 8, 2024	48.09	48.37	47.87	48.30	47.95	1.65%	21,853
Aug 7, 2024	48.70	48.72	47.45	47.52	47.17	-1.07%	32,732
Aug 6, 2024	47.78	48.61	47.45	48.03	47.68	0.74%	17,087
Aug 5, 2024	47.02	48.05	46.50	47.68	47.33	-2.93%	38,043
Aug 2, 2024	49.34	49.34	48.80	49.12	48.76	-3.04%	45,324
Aug 1, 2024	52.45	52.45	50.39	50.66	50.29	-3.28%	37,510