DGRS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	53.85	53.94	53.45	53.94	53.94	0.16%	31,573
Nov 19, 2024	53.27	53.95	53.27	53.86	53.86	-0.03%	42,829
Nov 18, 2024	53.96	54.16	53.82	53.87	53.87	0.32%	41,271
Nov 15, 2024	54.30	54.46	53.64	53.70	53.70	-0.98%	33,872
Nov 14, 2024	54.95	54.95	54.01	54.23	54.23	-0.73%	27,911
Nov 13, 2024	55.35	55.45	54.59	54.63	54.63	-0.61%	43,959
Nov 12, 2024	55.67	55.79	54.90	54.97	54.97	-1.46%	91,362
Nov 11, 2024	55.59	56.04	55.57	55.78	55.78	1.27%	41,489
Nov 8, 2024	54.80	55.23	54.66	55.08	55.08	0.40%	30,396
Nov 7, 2024	55.35	55.44	54.86	54.86	54.86	-0.76%	181,175
Nov 6, 2024	53.76	55.44	53.76	55.28	55.28	6.67%	35,930
Nov 5, 2024	50.96	51.86	50.96	51.82	51.82	2.08%	20,599
Nov 4, 2024	50.59	51.09	50.59	50.76	50.76	0.28%	11,911
Nov 1, 2024	50.80	50.91	50.53	50.62	50.62	0.34%	11,295
Oct 31, 2024	51.12	51.23	50.45	50.45	50.45	-1.27%	22,143
Oct 30, 2024	50.97	51.71	50.97	51.10	51.10	0.20%	29,132
Oct 29, 2024	50.82	51.02	50.65	51.00	51.00	-0.26%	21,381
Oct 28, 2024	50.75	51.27	50.75	51.13	51.13	1.05%	21,669
Oct 25, 2024	51.28	51.33	50.53	50.60	50.53	-0.60%	24,399
Oct 24, 2024	50.95	50.95	50.55	50.91	50.84	0.20%	27,568
Oct 23, 2024	51.00	51.57	50.53	50.80	50.73	-0.89%	26,973
Oct 22, 2024	51.30	51.50	51.17	51.26	51.19	-0.31%	25,672
Oct 21, 2024	52.34	52.34	51.42	51.42	51.35	-1.77%	19,422
Oct 18, 2024	52.82	52.82	52.35	52.35	52.27	-0.67%	15,404
Oct 17, 2024	52.69	52.73	52.39	52.70	52.63	0.17%	20,548
Oct 16, 2024	52.00	52.74	52.00	52.61	52.54	1.75%	38,459
Oct 15, 2024	51.51	52.31	51.42	51.71	51.64	0.24%	15,991
Oct 14, 2024	51.19	51.60	51.16	51.58	51.51	0.61%	117,472
Oct 11, 2024	50.29	51.35	50.29	51.27	51.20	1.85%	30,199
Oct 10, 2024	50.32	50.37	49.95	50.34	50.27	-0.65%	43,434
Oct 9, 2024	50.54	51.06	50.54	50.67	50.60	0.24%	17,734
Oct 8, 2024	50.79	50.79	50.43	50.55	50.48	-0.47%	23,314
Oct 7, 2024	51.05	51.05	50.49	50.79	50.72	-0.91%	22,798
Oct 4, 2024	51.12	51.31	50.91	51.26	51.19	1.64%	12,181
Oct 3, 2024	50.49	50.59	50.14	50.43	50.36	-0.61%	26,686
Oct 2, 2024	50.87	51.11	50.66	50.74	50.67	-0.49%	13,997
Oct 1, 2024	51.09	51.17	50.66	50.99	50.92	-1.05%	16,596
Sep 30, 2024	51.23	51.55	51.08	51.53	51.46	0.31%	84,275
Sep 27, 2024	51.48	51.89	51.26	51.37	51.30	0.81%	18,156
Sep 26, 2024	51.02	51.29	50.96	50.96	50.89	0.69%	20,082
Sep 25, 2024	51.34	51.34	50.61	50.61	50.54	-1.47%	33,104
Sep 24, 2024	51.26	51.46	51.18	51.37	51.15	0.56%	27,496
Sep 23, 2024	51.34	51.35	50.94	51.08	50.86	-0.04%	24,821
Sep 20, 2024	51.47	51.47	51.08	51.10	50.88	-1.18%	31,755
Sep 19, 2024	51.97	51.97	51.34	51.71	51.49	1.73%	43,830
Sep 18, 2024	50.89	51.97	50.69	50.83	50.62	0.05%	44,472
Sep 17, 2024	50.54	51.33	50.54	50.81	50.59	1.21%	14,828
Sep 16, 2024	50.06	50.25	49.85	50.20	49.99	0.68%	30,884
Sep 13, 2024	49.22	49.95	49.22	49.86	49.65	2.32%	20,062
Sep 12, 2024	48.30	48.90	48.07	48.73	48.52	1.14%	32,396
Sep 11, 2024	48.15	48.25	47.31	48.18	47.98	-0.28%	30,469
Sep 10, 2024	48.42	48.42	47.92	48.32	48.11	-0.09%	12,330
Sep 9, 2024	48.56	48.83	48.36	48.36	48.16	-0.27%	25,066
Sep 6, 2024	49.19	49.50	48.34	48.49	48.29	-1.64%	20,439
Sep 5, 2024	49.78	49.78	49.11	49.30	49.09	-0.64%	14,551
Sep 4, 2024	49.76	50.09	49.47	49.62	49.41	-0.41%	29,303
Sep 3, 2024	50.72	50.75	49.78	49.82	49.61	-2.55%	18,254
Aug 30, 2024	50.90	51.15	50.44	51.13	50.91	0.74%	13,127
Aug 29, 2024	50.74	51.21	50.47	50.76	50.54	0.56%	14,201
Aug 28, 2024	50.68	50.85	50.26	50.47	50.26	-0.60%	28,332
Aug 27, 2024	50.80	50.92	50.54	50.78	50.56	-0.69%	16,555
Aug 26, 2024	51.47	51.61	51.07	51.13	50.82	0.12%	27,684
Aug 23, 2024	49.88	51.25	49.88	51.07	50.76	3.18%	26,667
Aug 22, 2024	49.83	49.86	49.49	49.49	49.20	-0.65%	45,969
Aug 21, 2024	49.68	49.89	49.44	49.82	49.52	1.10%	39,112
Aug 20, 2024	49.85	49.85	49.27	49.28	48.99	-1.30%	24,225
Aug 19, 2024	49.62	49.98	49.62	49.93	49.63	0.58%	26,324
Aug 16, 2024	49.41	49.85	49.41	49.64	49.34	0.49%	30,033
Aug 15, 2024	49.31	49.74	49.19	49.40	49.10	2.07%	20,794
Aug 14, 2024	48.72	48.72	48.24	48.40	48.11	-0.34%	21,218
Aug 13, 2024	48.15	48.69	47.92	48.56	48.27	1.59%	26,144
Aug 12, 2024	48.24	48.24	47.74	47.80	47.52	-1.01%	50,472
Aug 9, 2024	48.36	48.36	48.05	48.29	48.01	-0.02%	10,459
Aug 8, 2024	48.09	48.37	47.87	48.30	48.02	1.65%	21,853
Aug 7, 2024	48.70	48.72	47.45	47.52	47.24	-1.07%	32,732
Aug 6, 2024	47.78	48.61	47.45	48.03	47.75	0.74%	17,087
Aug 5, 2024	47.02	48.05	46.50	47.68	47.40	-2.93%	38,043
Aug 2, 2024	49.34	49.34	48.80	49.12	48.83	-3.04%	45,324
Aug 1, 2024	52.45	52.45	50.39	50.66	50.36	-3.28%	37,510
Jul 31, 2024	52.24	53.10	51.97	52.38	52.07	0.36%	20,869
Jul 30, 2024	51.90	52.30	51.90	52.19	51.88	0.64%	30,988
Jul 29, 2024	52.25	52.58	51.58	51.86	51.55	-0.37%	55,677
Jul 26, 2024	52.00	52.21	51.61	52.06	51.74	1.31%	41,244
Jul 25, 2024	50.56	51.92	50.56	51.38	51.04	1.73%	83,919
Jul 24, 2024	51.13	51.58	50.46	50.51	50.17	-1.91%	42,927
Jul 23, 2024	51.02	51.68	50.85	51.49	51.15	0.82%	50,435
Jul 22, 2024	50.72	51.17	50.19	51.07	50.73	1.03%	31,267
Jul 19, 2024	50.65	50.79	50.45	50.55	50.21	-0.54%	18,001
Jul 18, 2024	51.18	52.00	50.70	50.82	50.49	-1.04%	28,846
Jul 17, 2024	50.97	51.77	50.97	51.36	51.02	0.23%	34,410
Jul 16, 2024	49.96	51.32	49.87	51.24	50.90	3.47%	53,348
Jul 15, 2024	49.11	49.92	49.08	49.52	49.19	1.50%	54,709
Jul 12, 2024	48.80	49.11	48.75	48.79	48.47	0.97%	37,756
Jul 11, 2024	47.58	48.44	47.42	48.32	48.00	3.54%	37,963
Jul 10, 2024	46.38	46.74	46.29	46.67	46.36	1.17%	22,784
Jul 9, 2024	46.58	46.58	46.10	46.13	45.82	-1.01%	19,226
Jul 8, 2024	46.77	46.98	46.60	46.60	46.29	0.45%	13,790
Jul 5, 2024	46.93	46.93	46.35	46.39	46.08	-1.15%	61,995
Jul 3, 2024	47.00	47.10	46.89	46.93	46.62	0.07%	14,223
Jul 2, 2024	46.72	46.95	46.72	46.90	46.59	0.57%	24,545