DGCB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	53.00	53.19	53.00	53.05	53.05	-0.19%	54,378
Nov 19, 2024	53.15	53.28	53.13	53.15	53.15	-0.90%	66,760
Nov 18, 2024	53.47	53.66	53.44	53.63	53.09	0.13%	34,937
Nov 15, 2024	53.34	53.59	53.34	53.56	53.02	0.04%	51,151
Nov 14, 2024	53.55	53.72	53.54	53.54	53.00	0.01%	49,521
Nov 13, 2024	53.70	53.77	53.39	53.54	53.00	-0.12%	54,706
Nov 12, 2024	53.79	53.89	53.60	53.61	53.06	-0.69%	42,014
Nov 11, 2024	54.12	54.12	53.90	53.98	53.43	-0.04%	26,905
Nov 8, 2024	53.88	54.05	53.88	54.00	53.45	0.45%	30,677
Nov 7, 2024	53.59	53.85	53.59	53.76	53.22	0.55%	34,158
Nov 6, 2024	53.32	53.54	53.32	53.47	52.92	-0.34%	21,023
Nov 5, 2024	53.58	53.73	53.50	53.65	53.11	0.11%	47,408
Nov 4, 2024	53.61	53.69	53.52	53.59	53.05	0.39%	32,221
Nov 1, 2024	53.59	53.60	53.37	53.38	52.84	-0.28%	29,704
Oct 31, 2024	53.47	53.68	53.39	53.53	52.99	-0.13%	66,291
Oct 30, 2024	53.76	53.91	53.58	53.60	53.06	-0.17%	46,451
Oct 29, 2024	53.39	53.70	53.39	53.69	53.15	-0.04%	26,051
Oct 28, 2024	53.84	53.84	53.64	53.71	53.17	-0.02%	97,255
Oct 25, 2024	53.87	53.95	53.72	53.72	53.18	-0.19%	13,538
Oct 24, 2024	53.68	53.88	53.66	53.82	53.28	0.24%	33,938
Oct 23, 2024	53.65	53.78	53.63	53.69	53.15	-0.22%	46,297
Oct 22, 2024	53.81	53.89	53.74	53.81	53.27	-0.50%	44,507
Oct 21, 2024	54.20	54.31	54.08	54.08	53.29	-0.73%	43,885
Oct 18, 2024	54.47	54.57	54.47	54.48	53.68	0.04%	33,465
Oct 17, 2024	54.61	54.61	54.42	54.46	53.66	-0.36%	45,114
Oct 16, 2024	54.72	54.75	54.62	54.66	53.86	0.18%	29,246
Oct 15, 2024	54.59	54.59	54.49	54.56	53.76	0.42%	25,159
Oct 14, 2024	54.23	54.35	54.15	54.33	53.54	-0.04%	40,494
Oct 11, 2024	54.37	54.45	54.27	54.35	53.56	-0.03%	69,404
Oct 10, 2024	54.23	54.47	54.23	54.37	53.57	0.01%	60,850
Oct 9, 2024	54.31	54.50	54.31	54.36	53.56	-0.11%	23,904
Oct 8, 2024	54.27	54.54	54.26	54.42	53.62	0.09%	39,223
Oct 7, 2024	54.39	54.45	54.35	54.37	53.57	-0.22%	27,102
Oct 4, 2024	54.64	54.69	54.48	54.49	53.69	-0.53%	49,242
Oct 3, 2024	54.83	54.88	54.78	54.78	53.98	-0.25%	46,195
Oct 2, 2024	54.95	54.95	54.76	54.92	54.12	-0.18%	47,119
Oct 1, 2024	55.05	55.13	54.98	55.02	54.22	0.33%	97,997
Sep 30, 2024	54.85	54.91	54.78	54.84	54.04	0.01%	88,772
Sep 27, 2024	54.83	54.89	54.78	54.84	54.03	0.30%	43,466
Sep 26, 2024	54.81	54.81	54.63	54.67	53.87	0.09%	28,588
Sep 25, 2024	54.81	55.07	54.62	54.62	53.82	-0.62%	86,228
Sep 24, 2024	54.70	55.16	54.69	54.96	54.16	0.15%	81,029
Sep 23, 2024	54.82	54.94	54.72	54.88	54.07	-0.05%	34,644
Sep 20, 2024	54.82	54.97	54.76	54.90	54.10	0.04%	150,854
Sep 19, 2024	54.85	54.94	54.79	54.88	54.08	0.14%	42,439
Sep 18, 2024	54.81	55.12	54.79	54.81	54.00	-0.20%	21,511
Sep 17, 2024	54.93	55.03	54.89	54.92	54.11	-0.08%	22,536
Sep 16, 2024	54.89	55.01	54.81	54.96	54.15	0.30%	67,032
Sep 13, 2024	54.76	54.89	54.72	54.80	53.99	0.26%	30,842
Sep 12, 2024	54.61	54.73	54.59	54.66	53.86	-0.05%	39,022
Sep 11, 2024	54.60	54.75	54.60	54.68	53.88	-0.08%	23,431
Sep 10, 2024	54.68	54.75	54.59	54.73	53.92	0.16%	134,188
Sep 9, 2024	54.59	54.66	54.50	54.64	53.84	0.28%	58,910
Sep 6, 2024	54.51	54.70	54.41	54.49	53.69	0.07%	25,857
Sep 5, 2024	54.44	54.50	54.34	54.45	53.65	0.13%	52,825
Sep 4, 2024	54.14	54.42	54.14	54.38	53.58	0.38%	53,540
Sep 3, 2024	54.16	54.25	54.13	54.18	53.38	0.25%	26,315
Aug 30, 2024	54.11	54.26	54.04	54.04	53.25	-0.06%	24,530
Aug 29, 2024	54.03	54.13	54.01	54.07	53.28	-0.23%	22,781
Aug 28, 2024	54.13	54.25	54.13	54.20	53.40	-0.03%	138,935
Aug 27, 2024	54.07	54.23	54.06	54.21	53.42	-0.14%	185,882
Aug 26, 2024	54.36	54.37	54.24	54.29	53.49	-0.01%	117,915
Aug 23, 2024	54.17	54.34	54.15	54.29	53.50	0.39%	11,758
Aug 22, 2024	54.09	54.16	54.02	54.08	53.29	-0.35%	26,681
Aug 21, 2024	54.16	54.36	54.16	54.27	53.48	0.19%	36,025
Aug 20, 2024	54.23	54.23	54.10	54.17	53.37	0.01%	82,302
Aug 19, 2024	53.81	54.21	53.81	54.16	53.25	0.10%	127,085
Aug 16, 2024	53.97	54.12	53.96	54.11	53.19	0.19%	32,428
Aug 15, 2024	53.81	54.12	53.80	54.00	53.09	-0.25%	102,648
Aug 14, 2024	53.99	54.24	53.99	54.13	53.22	0.38%	22,404
Aug 13, 2024	53.84	53.95	53.80	53.93	53.02	0.37%	10,666
Aug 12, 2024	53.79	53.80	53.58	53.73	52.82	0.09%	33,240
Aug 9, 2024	53.86	53.86	53.62	53.68	52.78	0.35%	29,040
Aug 8, 2024	53.37	53.64	53.36	53.49	52.59	0.21%	24,939
Aug 7, 2024	53.30	53.58	53.30	53.38	52.48	-0.24%	34,275
Aug 6, 2024	53.84	53.88	53.51	53.51	52.61	-0.70%	34,103
Aug 5, 2024	53.85	53.97	53.77	53.89	52.98	-0.21%	32,865
Aug 2, 2024	53.48	54.04	53.48	54.00	53.09	0.75%	40,664
Aug 1, 2024	53.61	53.68	53.59	53.60	52.70	0.13%	39,339
Jul 31, 2024	53.64	53.64	53.40	53.53	52.63	0.49%	25,307
Jul 30, 2024	52.92	53.30	52.92	53.27	52.37	0.01%	27,731
Jul 29, 2024	53.34	53.34	53.23	53.26	52.37	0.24%	19,903
Jul 26, 2024	53.09	53.16	53.05	53.14	52.24	0.43%	47,697
Jul 25, 2024	52.90	53.02	52.90	52.91	52.02	0.16%	24,341
Jul 24, 2024	53.02	53.02	52.82	52.83	51.94	-0.29%	45,559
Jul 23, 2024	53.01	53.09	52.97	52.98	52.09	0.04%	31,203
Jul 22, 2024	53.07	53.09	52.91	52.96	52.07	-0.08%	29,644
Jul 19, 2024	53.00	53.13	52.98	53.00	52.11	-0.19%	31,887
Jul 18, 2024	53.11	53.26	53.10	53.11	52.21	-0.20%	43,173
Jul 17, 2024	53.20	53.24	53.12	53.21	52.31	-	25,918
Jul 16, 2024	53.09	53.23	53.04	53.21	52.31	0.01%	221,113
Jul 15, 2024	53.26	53.31	53.20	53.21	52.10	-0.21%	50,114
Jul 12, 2024	53.27	53.34	53.24	53.32	52.21	0.11%	122,667
Jul 11, 2024	53.29	53.30	53.18	53.26	52.15	0.45%	19,080
Jul 10, 2024	53.01	53.06	52.96	53.02	51.91	0.11%	23,695
Jul 9, 2024	52.87	53.03	52.84	52.96	51.86	-0.14%	34,931
Jul 8, 2024	52.97	53.06	52.97	53.04	51.93	-0.02%	9,197
Jul 5, 2024	52.95	53.09	52.90	53.05	51.94	0.44%	9,566
Jul 3, 2024	52.70	52.82	52.70	52.81	51.71	0.42%	9,350
Jul 2, 2024	52.51	52.65	52.44	52.60	51.50	0.37%	38,560