Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	32.55	32.92	32.55	32.57	2,070	+0.03(+0.10%)
Aug 30, 2023	32.56	32.61	32.52	32.54	6,163	+0.17(+0.54%)
Aug 29, 2023	32.07	32.36	32.07	32.36	384	+0.10(+0.31%)
Aug 28, 2023	32.32	32.82	32.26	32.26	2,042	+0.02(+0.05%)
Aug 25, 2023	32.24	32.24	32.21	32.24	660	+0.06(+0.18%)
Aug 24, 2023	32.28	32.28	32.17	32.19	860	-0.28(-0.86%)
Aug 23, 2023	32.31	32.48	32.31	32.47	1,703	+0.68(+2.15%)
Aug 22, 2023	31.77	31.78	31.77	31.78	292	+0.06(+0.18%)
Aug 21, 2023	31.59	31.73	31.54	31.73	7,228	+0.13(+0.42%)
Aug 18, 2023	31.50	31.62	31.47	31.59	796	-0.16(-0.51%)
Aug 17, 2023	31.98	31.98	31.75	31.75	866	-0.08(-0.24%)
Aug 16, 2023	31.93	31.97	31.83	31.83	907	+0.05(+0.15%)
Aug 15, 2023	31.78	31.78	31.78	31.78	64	-0.18(-0.58%)
Aug 14, 2023	31.91	32.01	31.91	31.97	1,482	+0.01(+0.05%)
Aug 11, 2023	31.95	31.95	31.95	31.95	394	-0.12(-0.38%)
Aug 10, 2023	32.23	32.26	32.07	32.07	4,841	+0.07(+0.21%)
Aug 09, 2023	32.04	32.04	32.00	32.00	104	-0.12(-0.36%)
Aug 08, 2023	31.95	32.20	31.95	32.12	877	-0.31(-0.97%)
Aug 07, 2023	32.33	32.43	32.33	32.43	513	+0.28(+0.89%)
Aug 04, 2023	32.29	32.29	32.15	32.15	643	+0.87(+2.78%)
Aug 03, 2023	31.26	31.35	31.26	31.28	1,737	-0.01(-0.05%)
Aug 02, 2023	31.52	31.52	31.29	31.29	1,340	-0.63(-1.97%)
Aug 01, 2023	31.83	31.96	31.83	31.92	1,593	+0.22(+0.69%)
Jul 31, 2023	31.55	31.79	31.55	31.70	1,245	+0.27(+0.86%)
Jul 28, 2023	31.45	31.48	31.43	31.43	1,396	+0.08(+0.24%)
Jul 27, 2023	31.67	31.67	31.36	31.36	1,214	-0.33(-1.03%)
Jul 26, 2023	31.59	31.74	31.58	31.68	1,319	+0.15(+0.47%)
Jul 25, 2023	31.55	31.59	31.45	31.54	1,599	-0.10(-0.33%)
Jul 24, 2023	31.69	31.77	31.64	31.64	6,550	-0.17(-0.53%)
Jul 21, 2023	31.78	31.81	31.64	31.81	1,466	-0.12(-0.37%)
Jul 20, 2023	31.93	31.93	31.93	31.93	136	-0.43(-1.33%)
Jul 19, 2023	32.39	32.42	32.36	32.36	1,119	-0.08(-0.25%)
Jul 18, 2023	32.38	32.50	32.38	32.44	7,113	-0.09(-0.26%)
Jul 17, 2023	32.36	32.57	32.36	32.53	2,832	+0.30(+0.95%)
Jul 14, 2023	32.27	32.32	32.22	32.22	1,373	+0.53(+1.67%)
Jul 13, 2023	31.62	31.69	31.62	31.69	750	+0.37(+1.18%)
Jul 12, 2023	31.31	31.32	31.31	31.32	301	+0.24(+0.77%)
Jul 11, 2023	31.04	31.15	31.04	31.08	1,148	+0.29(+0.94%)
Jul 10, 2023	30.79	30.87	30.74	30.79	6,007	-0.15(-0.48%)
Jul 07, 2023	30.94	30.94	30.94	30.94	111	+0.03(+0.10%)
Jul 06, 2023	31.07	31.07	30.91	30.91	2,533	-0.21(-0.66%)
Jul 05, 2023	31.18	31.21	31.12	31.12	1,265	+0.01(+0.02%)
Jul 03, 2023	31.22	31.27	31.11	31.11	3,693	-0.17(-0.55%)
Jun 30, 2023	31.34	31.35	31.29	31.29	697	+0.39(+1.27%)
Jun 29, 2023	30.92	30.94	30.87	30.90	2,089	+0.04(+0.13%)
Jun 28, 2023	30.74	30.86	30.74	30.86	442	+0.01(+0.03%)
Jun 27, 2023	30.65	30.85	30.65	30.85	379	+0.39(+1.29%)
Jun 26, 2023	30.45	30.45	30.45	30.45	115	-0.13(-0.42%)
Jun 22, 2023				30.58	109	-0.15(-0.50%)
Jun 21, 2023	30.76	30.77	30.74	30.74	563	-0.09(-0.30%)
Jun 20, 2023	30.83	30.87	30.83	30.83	518	+0.17(+0.56%)
Jun 16, 2023	30.65	30.65	30.65	30.65	100	-0.10(-0.33%)
Jun 15, 2023	30.76	30.76	30.76	30.76	40	+0.33(+1.09%)
Jun 14, 2023	30.54	30.54	30.38	30.43	3,342	-0.14(-0.46%)
Jun 13, 2023	30.65	30.65	30.52	30.57	868	+0.30(+1.01%)
Jun 12, 2023	30.26	30.26	30.26	30.26	8	+0.45(+1.52%)
Jun 09, 2023	29.82	29.82	29.81	29.81	158	-0.06(-0.22%)
Jun 08, 2023	29.85	29.89	29.85	29.87	346	-0.15(-0.50%)
Jun 07, 2023	30.06	30.06	30.02	30.02	128	+0.19(+0.62%)
Jun 06, 2023	29.70	29.84	29.70	29.84	225	-0.10(-0.32%)
Jun 05, 2023	29.94	30.01	29.93	29.93	689	-0.45(-1.48%)
Jun 02, 2023	30.23	30.43	30.22	30.38	12,737	+0.41(+1.38%)
Jun 01, 2023	29.97	29.97	29.97	29.97	22	+0.42(+1.41%)
May 31, 2023	29.55	29.55	29.55	29.55	149	+0.24(+0.81%)
May 30, 2023	29.41	29.41	29.30	29.31	856	-0.37(-1.23%)
May 26, 2023	29.39	29.72	29.39	29.68	1,379	+0.68(+2.34%)
May 25, 2023	29.01	29.01	28.98	29.00	917	+0.22(+0.76%)
May 24, 2023	28.78	28.78	28.78	28.78	78	+0.16(+0.55%)
May 23, 2023	28.62	28.62	28.62	28.62	113	-0.23(-0.79%)
May 22, 2023	28.82	28.85	28.82	28.85	205	+0.44(+1.56%)
May 19, 2023	28.41	28.41	28.41	28.41	100	+0.24(+0.85%)
May 18, 2023	28.17	28.17	28.17	28.17	109	-0.33(-1.17%)
May 17, 2023	28.45	28.50	28.45	28.50	625	+0.10(+0.35%)
May 16, 2023	28.40	28.40	28.40	28.40	338	-0.22(-0.75%)
May 15, 2023	28.41	28.62	28.41	28.62	361	+0.39(+1.37%)
May 12, 2023	28.23	28.23	28.23	28.23	100	-0.10(-0.34%)
May 11, 2023	28.33	28.33	28.33	28.33	4	-0.23(-0.80%)
May 10, 2023	28.52	28.56	28.52	28.56	358	+0.19(+0.65%)
May 09, 2023	28.35	28.37	28.35	28.37	187	-0.07(-0.25%)
May 08, 2023	28.44	28.44	28.44	28.44	83	+0.06(+0.22%)
May 05, 2023	28.44	28.44	28.38	28.38	101	-0.00(-0.01%)
May 04, 2023	28.46	28.46	28.38	28.38	336	+0.09(+0.31%)
May 03, 2023	28.29	28.29	28.29	28.29	34	-0.20(-0.71%)
May 02, 2023	28.49	28.50	28.50	28.50	42	-0.10(-0.37%)
May 01, 2023	28.60	28.60	28.60	28.60	160	+0.06(+0.21%)
Apr 28, 2023	28.54	28.54	28.54	28.54	100	+0.46(+1.63%)
Apr 27, 2023	28.08	28.08	28.08	28.08	11	+0.66(+2.41%)
Apr 26, 2023	27.42	27.42	27.42	27.42	145	+0.21(+0.77%)
Apr 25, 2023	27.25	27.25	27.21	27.21	455	-0.15(-0.57%)
Apr 24, 2023	27.37	27.37	27.37	27.37	72	+0.20(+0.75%)
Apr 21, 2023	27.17	27.17	27.17	27.17	100	+0.12(+0.45%)
Apr 20, 2023	27.03	27.07	26.99	27.04	536	+0.06(+0.22%)
Apr 19, 2023	26.99	26.99	26.98	26.98	260	-0.26(-0.95%)
Apr 18, 2023	27.24	27.24	27.24	27.24	113	+0.10(+0.38%)
Apr 17, 2023	27.16	27.16	27.14	27.14	144	-0.51(-1.86%)
Apr 14, 2023	27.78	27.78	27.65	27.65	1,026	-0.13(-0.47%)
Apr 13, 2023	27.75	27.78	27.75	27.78	258	-0.24(-0.86%)
Apr 12, 2023	28.02	28.02	28.02	28.02	93	+0.03(+0.11%)
Apr 11, 2023	27.98	27.99	27.98	27.99	173	-0.08(-0.29%)
Apr 10, 2023	27.93	28.11	26.83	28.07	1,881	+0.08(+0.29%)
Apr 06, 2023	27.99	27.99	27.99	27.99	100	+0.06(+0.23%)
Apr 05, 2023	27.93	27.93	27.93	27.93	5	+0.13(+0.45%)
Apr 04, 2023	27.85	27.85	27.75	27.80	414	-0.00(-0.02%)
Apr 03, 2023	27.62	27.81	27.62	27.81	827	+0.05(+0.17%)
Mar 31, 2023	27.67	27.76	27.67	27.76	122	+0.46(+1.67%)
Mar 30, 2023	27.30	27.30	27.30	27.30	436	+0.15(+0.55%)
Mar 29, 2023	27.15	27.15	27.15	27.15	219	+0.34(+1.26%)
Mar 28, 2023	26.89	26.89	26.81	26.81	118	-0.28(-1.03%)
Mar 27, 2023	26.96	27.09	26.96	27.09	1,305	+0.00(+0.00%)
Mar 24, 2023	27.09	27.09	27.09	27.09	100	-0.14(-0.51%)
Mar 23, 2023	27.21	27.23	27.21	27.23	553	+0.15(+0.54%)
Mar 22, 2023	27.25	27.26	27.09	27.09	320	-0.05(-0.17%)
Mar 21, 2023	27.13	27.13	27.13	27.13	108	-0.17(-0.62%)
Mar 20, 2023	27.20	27.30	27.20	27.30	291	+0.03(+0.12%)
Mar 17, 2023	27.28	27.28	27.27	27.27	556	-0.11(-0.40%)
Mar 16, 2023	27.34	27.38	27.34	27.38	489	+0.38(+1.40%)
Mar 15, 2023	26.95	27.01	26.89	27.00	1,335	-0.50(-1.82%)
Mar 14, 2023	27.51	27.51	27.51	27.51	6	-0.08(-0.29%)
Mar 13, 2023	27.67	27.68	27.59	27.59	1,895	-0.42(-1.50%)
Mar 10, 2023	28.01	28.01	28.01	28.01	244	-0.20(-0.72%)
Mar 09, 2023	28.21	28.21	28.21	28.21	254	-0.48(-1.69%)
Mar 08, 2023	28.70	28.70	28.70	28.70	254	+0.11(+0.37%)
Mar 07, 2023	28.63	28.63	28.59	28.59	360	-0.17(-0.61%)
Mar 06, 2023	28.87	28.87	28.76	28.76	475	+0.04(+0.15%)
Mar 03, 2023	28.51	28.72	28.47	28.72	1,908	+0.39(+1.38%)
Mar 02, 2023	28.11	28.33	28.11	28.33	5,996	+0.07(+0.26%)
Mar 01, 2023	28.24	28.26	28.24	28.26	368	+0.31(+1.10%)
Feb 28, 2023	27.96	27.96	27.95	27.95	1,008	-0.06(-0.21%)
Feb 27, 2023	28.02	28.07	28.01	28.01	677	-0.26(-0.93%)
Feb 24, 2023	28.23	28.27	28.23	28.27	392	-0.23(-0.82%)
Feb 23, 2023	28.51	28.51	28.51	28.51	61	+0.22(+0.78%)
Feb 22, 2023	28.29	28.29	28.29	28.29	12	-0.27(-0.95%)
Feb 21, 2023	28.68	28.68	28.52	28.56	1,439	-0.15(-0.54%)
Feb 17, 2023	28.71	28.71	28.71	28.71	100	-0.13(-0.45%)
Feb 16, 2023	28.84	28.84	28.84	28.84	4	+0.21(+0.74%)
Feb 15, 2023	28.63	28.63	28.63	28.63	11	+0.36(+1.26%)
Feb 14, 2023	28.27	28.27	28.27	28.27	65	+0.03(+0.12%)
Feb 13, 2023	28.18	28.32	28.18	28.24	546	-0.42(-1.46%)
Feb 10, 2023	28.65	28.66	28.65	28.66	326	+0.09(+0.33%)
Feb 09, 2023	28.82	28.82	28.56	28.56	439	-0.02(-0.08%)
Feb 08, 2023	28.62	28.62	28.58	28.58	104	+0.41(+1.47%)
Feb 07, 2023	28.07	28.17	28.07	28.17	384	-0.01(-0.02%)
Feb 06, 2023	28.15	28.19	27.76	28.18	702	+0.14(+0.51%)
Feb 03, 2023	28.20	28.20	28.04	28.04	1,670	-0.32(-1.12%)
Feb 02, 2023	28.35	28.35	28.35	28.35	104	+0.41(+1.45%)
Feb 01, 2023	28.05	28.05	27.74	27.95	851	-0.22(-0.80%)
Jan 31, 2023	28.04	28.18	28.04	28.17	2,049	+0.06(+0.21%)
Jan 30, 2023	28.20	28.20	28.11	28.11	502	+0.20(+0.73%)
Jan 27, 2023	27.85	27.91	27.85	27.91	1,049	-0.44(-1.54%)
Jan 26, 2023	28.34	28.34	28.34	28.34	1	+0.10(+0.37%)
Jan 25, 2023	28.24	28.24	28.24	28.24	72	-0.35(-1.21%)
Jan 24, 2023	28.59	28.59	28.59	28.59	151	-0.08(-0.26%)
Jan 23, 2023	28.66	28.66	28.66	28.66	427	+0.12(+0.40%)
Jan 20, 2023	28.54	28.54	28.54	28.54	0	+0.05(+0.18%)
Jan 19, 2023	28.49	28.49	28.49	28.49	0	+0.22(+0.78%)
Jan 18, 2023	28.27	28.27	28.27	28.27	2	-0.05(-0.17%)
Jan 17, 2023	28.20	28.32	28.20	28.32	410	+0.03(+0.12%)
Jan 13, 2023	28.03	28.29	28.03	28.29	436	-0.02(-0.08%)
Jan 12, 2023	28.31	28.31	28.31	28.31	65	+0.18(+0.62%)
Jan 11, 2023	27.94	28.13	27.94	28.13	401	+0.09(+0.33%)
Jan 10, 2023	28.04	28.04	28.04	28.04	210	+0.07(+0.25%)
Jan 09, 2023	27.97	27.97	27.97	27.97	375	+0.14(+0.50%)
Jan 06, 2023	27.83	27.83	27.83	27.83	0	+0.27(+0.98%)
Jan 05, 2023	27.56	27.56	27.56	27.56	235	-0.28(-1.00%)
Jan 04, 2023	27.75	27.86	27.75	27.84	1,115	-0.12(-0.41%)
Jan 03, 2023	27.96	27.96	27.96	27.96	40	+0.18(+0.65%)
Dec 30, 2022	27.75	27.78	27.75	27.78	369	-0.17(-0.62%)
Dec 29, 2022	27.95	27.95	27.95	27.95	17	+0.38(+1.37%)
Dec 28, 2022	27.72	27.72	27.57	27.57	701	-0.11(-0.38%)
Dec 27, 2022	27.68	27.68	27.68	27.68	18	+0.52(+1.91%)
Dec 23, 2022	27.16	27.16	27.16	27.16	100	-0.56(-2.03%)
Dec 22, 2022	27.78	27.78	27.72	27.72	488	-0.34(-1.21%)
Dec 21, 2022	27.95	28.11	27.95	28.06	1,278	-0.09(-0.32%)
Dec 20, 2022	28.08	28.19	28.08	28.15	1,483	+0.01(+0.04%)
Dec 19, 2022	28.14	28.14	28.14	28.14	250	+0.00(+0.00%)
Dec 16, 2022	28.30	28.30	28.14	28.14	1,523	-0.07(-0.25%)
Dec 15, 2022	28.45	28.46	28.19	28.21	1,937	-0.65(-2.26%)
Dec 14, 2022	28.91	28.91	28.86	28.86	417	-0.04(-0.14%)
Dec 13, 2022	29.13	29.13	28.90	28.90	151	+0.37(+1.28%)
Dec 12, 2022	28.49	28.54	28.49	28.54	656	+0.02(+0.07%)
Dec 09, 2022	28.67	28.75	28.52	28.52	2,537	-0.85(-2.89%)
Dec 08, 2022	29.31	29.50	29.31	29.37	831	+0.03(+0.10%)
Dec 07, 2022	29.34	29.46	29.34	29.34	1,411	-0.12(-0.40%)
Dec 06, 2022	29.64	29.71	29.46	29.46	2,125	-0.44(-1.49%)
Dec 05, 2022	30.14	30.37	29.90	29.90	1,102	-0.67(-2.20%)
Dec 02, 2022	30.37	30.57	30.37	30.57	651	+0.06(+0.19%)
Dec 01, 2022	30.47	30.51	30.47	30.51	1,622	+0.37(+1.22%)
Nov 30, 2022	29.90	30.17	29.69	30.15	1,053	+0.54(+1.82%)
Nov 29, 2022	29.60	29.61	29.60	29.61	162	+0.09(+0.31%)
Nov 28, 2022	29.61	29.69	29.51	29.51	750	-0.01(-0.03%)
Nov 25, 2022	29.57	29.57	29.52	29.52	253	+0.60(+2.09%)
Nov 23, 2022	28.97	28.97	28.92	28.92	567	-0.13(-0.46%)
Nov 22, 2022	28.99	29.05	28.99	29.05	173	+0.06(+0.21%)
Nov 21, 2022	29.06	29.06	28.99	28.99	313	-0.28(-0.94%)
Nov 18, 2022	29.27	29.27	29.27	29.27	0	-0.00(-0.00%)
Nov 17, 2022	29.27	29.27	29.27	29.27	2	-0.30(-1.03%)
Nov 16, 2022	29.57	29.57	29.57	29.57	20	-0.36(-1.22%)
Nov 15, 2022	30.00	30.44	29.94	29.94	686	-0.03(-0.09%)
Nov 14, 2022	29.95	29.96	29.95	29.96	209	-0.14(-0.48%)
Nov 11, 2022	30.00	30.11	30.00	30.11	101	+0.49(+1.65%)
Nov 10, 2022	29.56	29.62	29.56	29.62	101	+0.92(+3.20%)
Nov 09, 2022	28.93	28.93	28.70	28.70	711	-0.46(-1.58%)
Nov 08, 2022	29.17	29.17	29.16	29.16	203	+0.16(+0.55%)
Nov 07, 2022	29.00	29.00	29.00	29.00	50	+0.21(+0.73%)
Nov 04, 2022	28.84	28.84	28.79	28.79	188	+0.50(+1.77%)
Nov 03, 2022	28.29	28.29	28.29	28.29	102	+0.05(+0.18%)
Nov 02, 2022	28.54		28.24	28.24	202	-0.42(-1.45%)
Nov 01, 2022	28.90	28.90	28.66	28.66	202	+0.31(+1.08%)
Oct 31, 2022	28.35	28.35	28.35	28.35	151	-0.00(-0.00%)
Oct 28, 2022	28.35	28.35	28.35	28.35	101	+0.12(+0.41%)
Oct 27, 2022	28.23	28.23	28.23	28.23	0	-0.49(-1.70%)
Oct 26, 2022	28.76	28.76	28.72	28.72	308	+0.24(+0.85%)
Oct 25, 2022	28.25	28.48	28.25	28.48	480	+0.22(+0.78%)
Oct 24, 2022	28.08	28.26	27.95	28.26	808	-0.02(-0.07%)
Oct 21, 2022	28.18	28.28	28.18	28.28	190	+0.25(+0.88%)
Oct 20, 2022	28.03	28.03	28.03	28.03	121	+0.29(+1.03%)
Oct 19, 2022	27.75	27.75	27.75	27.75	30	-0.34(-1.23%)
Oct 18, 2022	28.44	28.44	28.09	28.09	305	-0.13(-0.45%)
Oct 17, 2022	28.08	28.22	28.08	28.22	326	+0.52(+1.89%)
Oct 14, 2022	28.22	28.22	27.70	27.70	1,336	-0.44(-1.56%)
Oct 13, 2022	27.56	28.13	27.56	28.13	561	+0.33(+1.18%)
Oct 12, 2022	27.77	27.81	27.77	27.81	1,038	-0.07(-0.25%)
Oct 11, 2022	27.87	27.87	27.87	27.87	228	-0.50(-1.76%)
Oct 10, 2022	28.53	28.53	28.34	28.38	578	+0.46(+1.65%)
Oct 07, 2022	27.91	27.91	27.91	27.91	230	-0.51(-1.81%)
Oct 06, 2022	28.43	28.43	28.43	28.43	77	-0.18(-0.64%)
Oct 05, 2022	28.61	28.61	28.61	28.61	125	-0.03(-0.10%)
Oct 04, 2022	28.52	28.75	28.52	28.64	707	+0.62(+2.22%)
Oct 03, 2022	27.91	28.02	27.91	28.02	282	+0.27(+0.98%)
Sep 30, 2022	27.85	27.85	27.75	27.75	512	+0.29(+1.04%)
Sep 29, 2022	27.43	27.46	27.43	27.46	512	-0.63(-2.24%)
Sep 28, 2022	27.79	28.09	27.79	28.09	305	+0.53(+1.92%)
Sep 27, 2022	27.78	27.83	27.50	27.56	1,526	+0.12(+0.43%)
Sep 26, 2022	27.48	27.48	27.39	27.44	726	-0.31(-1.10%)
Sep 23, 2022	27.68	27.75	27.60	27.75	945	-0.57(-2.02%)
Sep 22, 2022	28.38	28.50	28.23	28.32	1,532	-0.28(-0.97%)
Sep 21, 2022	28.78	28.78	28.60	28.60	1,416	-0.25(-0.86%)
Sep 20, 2022	28.86	28.96	28.80	28.84	7,154	-0.24(-0.82%)
Sep 19, 2022	29.08	29.08	29.08	29.08	309	+0.05(+0.17%)
Sep 16, 2022	29.10	29.10	29.03	29.03	301	-0.49(-1.65%)
Sep 15, 2022	29.52	29.52	29.52	29.52	15	-0.52(-1.72%)
Sep 14, 2022	30.03	30.03	30.03	30.03	7	+0.06(+0.19%)
Sep 13, 2022	30.17	30.17	29.98	29.98	275	-0.79(-2.57%)
Sep 12, 2022	30.63	30.77	30.63	30.77	1,515	+0.50(+1.64%)
Sep 09, 2022	30.27	30.27	30.27	30.27	101	+0.43(+1.45%)
Sep 08, 2022	29.84	29.84	29.84	29.84	121	+0.08(+0.27%)
Sep 07, 2022	29.76	29.76	29.76	29.76	2	+0.63(+2.16%)
Sep 06, 2022	29.13	29.13	29.13	29.13	0	-0.06(-0.19%)
Sep 02, 2022	29.52	29.55	29.19	29.19	910	-0.38(-1.28%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

(NY: DGIN )

Historical Prices

Sections

Services

Sweetwater Reporter

Sweetwater, TX (79556)

Today

Tonight

(NY: DGIN )

Historical Prices

Sections

Services

Sweetwater Reporter