|
Closing price on 11/29/2022
|
|
| Open |
26.50 |
| High |
26.70 |
| Low |
26.30 |
| Volume |
8,500 |
| Split-adjusted Price |
24.20 |
|
|
DNW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2022
|
0.00 / 0.00%
|
26.50
|
26.70
|
26.30
|
26.60
|
26.60
|
24.20
|
8,500
|
|
|
11/28/2022
|
+0.60 / +2.29%
|
26.20
|
26.90
|
26.20
|
26.80
|
26.60
|
24.38
|
28,800
|
|
|
11/25/2022
|
0.00 / 0.00%
|
24.60
|
26.40
|
24.60
|
26.40
|
26.20
|
24.02
|
14,200
|
|
|
11/24/2022
|
-0.10 / -0.38%
|
26.50
|
26.50
|
26.20
|
26.20
|
26.40
|
23.83
|
9,000
|
|
|
11/23/2022
|
+2.00 / +8.26%
|
25.90
|
26.60
|
25.40
|
26.20
|
26.30
|
23.83
|
18,900
|
|
|
11/22/2022
|
0.00 / 0.00%
|
24.10
|
26.30
|
23.50
|
26.30
|
24.20
|
23.92
|
9,940
|
|
|
11/21/2022
|
+2.80 / +11.86%
|
24.30
|
26.50
|
24.30
|
26.40
|
26.30
|
24.02
|
15,600
|
|
|
11/18/2022
|
+2.80 / +12.90%
|
22.20
|
24.90
|
21.50
|
24.50
|
23.60
|
22.29
|
23,400
|
|
|
11/17/2022
|
+3.00 / +15.00%
|
20.10
|
23.00
|
20.10
|
23.00
|
21.70
|
20.92
|
35,100
|
|
|
11/16/2022
|
+0.90 / +4.04%
|
24.80
|
24.80
|
19.00
|
23.20
|
20.00
|
21.10
|
44,300
|
|
|
11/15/2022
|
-0.40 / -1.58%
|
25.00
|
26.50
|
21.60
|
24.90
|
22.30
|
22.65
|
123,020
|
|
|
11/14/2022
|
0.00 / 0.00%
|
24.70
|
25.80
|
24.60
|
24.60
|
25.30
|
22.38
|
13,740
|
|
|
11/11/2022
|
+0.90 / +3.53%
|
25.50
|
26.50
|
24.30
|
26.40
|
24.90
|
23.73
|
13,900
|
|
|
11/10/2022
|
+1.40 / +5.71%
|
25.50
|
25.90
|
25.40
|
25.90
|
25.50
|
23.28
|
7,300
|
|
|
11/9/2022
|
-0.80 / -3.00%
|
25.00
|
26.00
|
24.20
|
25.90
|
24.50
|
23.28
|
11,400
|
|
|
11/8/2022
|
-0.30 / -1.15%
|
25.80
|
26.80
|
25.80
|
25.80
|
26.70
|
23.19
|
6,000
|
|
|
11/7/2022
|
-0.20 / -0.76%
|
26.00
|
26.20
|
26.00
|
26.00
|
26.10
|
23.37
|
87,800
|
|
|
11/4/2022
|
-0.50 / -1.87%
|
24.60
|
26.50
|
24.60
|
26.30
|
26.20
|
23.64
|
36,200
|
|
|
11/3/2022
|
0.00 / 0.00%
|
26.80
|
26.80
|
26.30
|
26.80
|
26.80
|
24.09
|
16,500
|
|
|
11/2/2022
|
0.00 / 0.00%
|
26.00
|
26.90
|
26.00
|
26.70
|
26.80
|
24.00
|
18,000
|
|
|
11/1/2022
|
0.00 / 0.00%
|
26.00
|
26.90
|
26.00
|
26.60
|
26.70
|
23.91
|
11,000
|
|
|
10/31/2022
|
0.00 / 0.00%
|
26.80
|
26.80
|
26.00
|
26.30
|
26.60
|
23.64
|
20,000
|
|
|
10/28/2022
|
0.00 / 0.00%
|
26.30
|
26.30
|
26.30
|
26.30
|
26.30
|
23.64
|
500
|
|
|
10/27/2022
|
+1.40 / +5.53%
|
25.00
|
27.40
|
23.70
|
26.70
|
26.30
|
24.00
|
20,000
|
|
|
10/26/2022
|
-0.70 / -2.69%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
22.74
|
2,500
|
|
|
10/25/2022
|
+1.20 / +4.84%
|
24.70
|
27.40
|
24.20
|
26.00
|
26.00
|
23.37
|
19,600
|
|
|
10/24/2022
|
+1.10 / +4.53%
|
25.40
|
25.50
|
24.10
|
25.40
|
24.80
|
22.83
|
12,900
|
|
|
10/21/2022
|
-1.30 / -4.83%
|
26.60
|
26.60
|
23.80
|
25.60
|
24.30
|
23.01
|
11,600
|
|
|
10/20/2022
|
0.00 / 0.00%
|
26.90
|
27.00
|
26.90
|
27.00
|
26.90
|
24.27
|
2,500
|
|
|
10/19/2022
|
+0.10 / +0.37%
|
27.00
|
27.00
|
26.50
|
27.00
|
27.00
|
24.27
|
6,400
|
|
|