DGCB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	52.64	52.85	52.56	52.66	52.66	0.31%	90,743
Dec 19, 2024	52.55	52.59	52.43	52.50	52.50	-0.36%	74,591
Dec 18, 2024	53.05	53.17	52.67	52.68	52.68	-0.80%	62,533
Dec 17, 2024	53.08	53.18	53.07	53.11	53.11	-0.88%	84,673
Dec 16, 2024	53.56	53.67	53.54	53.58	53.13	0.10%	47,375
Dec 13, 2024	53.62	53.69	53.48	53.53	53.07	-0.22%	45,963
Dec 12, 2024	53.81	53.84	53.64	53.65	53.19	-0.45%	50,903
Dec 11, 2024	54.27	54.27	53.86	53.89	53.43	-0.24%	49,736
Dec 10, 2024	53.95	54.06	53.95	54.02	53.56	-0.09%	39,042
Dec 9, 2024	54.04	54.13	54.04	54.07	53.61	-0.23%	55,350
Dec 6, 2024	54.16	54.23	54.08	54.19	53.73	0.25%	29,626
Dec 5, 2024	53.94	54.08	53.94	54.06	53.59	-0.08%	38,934
Dec 4, 2024	53.80	54.12	53.79	54.10	53.63	0.34%	54,636
Dec 3, 2024	54.01	54.04	53.89	53.91	53.45	-0.28%	52,450
Dec 2, 2024	54.19	54.21	53.85	54.07	53.60	0.23%	29,657
Nov 29, 2024	53.96	53.98	53.87	53.94	53.48	0.48%	51,646
Nov 27, 2024	53.63	53.75	53.59	53.68	53.23	0.29%	65,240
Nov 26, 2024	53.49	53.54	53.45	53.53	53.07	-0.12%	75,722
Nov 25, 2024	53.52	53.62	53.49	53.60	53.14	0.80%	72,142
Nov 22, 2024	53.16	53.26	53.07	53.17	52.72	0.16%	38,148
Nov 21, 2024	53.10	53.28	53.06	53.09	52.63	0.07%	55,188
Nov 20, 2024	53.00	53.19	53.00	53.05	52.60	-0.19%	54,378
Nov 19, 2024	53.15	53.28	53.13	53.15	52.70	-0.90%	66,760
Nov 18, 2024	53.47	53.66	53.44	53.63	52.64	0.13%	34,937
Nov 15, 2024	53.34	53.59	53.34	53.56	52.57	0.04%	51,151
Nov 14, 2024	53.55	53.72	53.54	53.54	52.55	0.01%	49,521
Nov 13, 2024	53.70	53.77	53.39	53.54	52.55	-0.12%	54,706
Nov 12, 2024	53.79	53.89	53.60	53.61	52.61	-0.69%	42,014
Nov 11, 2024	54.12	54.12	53.90	53.98	52.98	-0.04%	26,905
Nov 8, 2024	53.88	54.05	53.88	54.00	53.00	0.45%	30,677
Nov 7, 2024	53.59	53.85	53.59	53.76	52.76	0.55%	34,158
Nov 6, 2024	53.32	53.54	53.32	53.47	52.47	-0.34%	21,023
Nov 5, 2024	53.58	53.73	53.50	53.65	52.65	0.11%	47,408
Nov 4, 2024	53.61	53.69	53.52	53.59	52.60	0.39%	32,221
Nov 1, 2024	53.59	53.60	53.37	53.38	52.39	-0.28%	29,704
Oct 31, 2024	53.47	53.68	53.39	53.53	52.54	-0.13%	66,291
Oct 30, 2024	53.76	53.91	53.58	53.60	52.61	-0.17%	46,451
Oct 29, 2024	53.39	53.70	53.39	53.69	52.69	-0.04%	26,051
Oct 28, 2024	53.84	53.84	53.64	53.71	52.71	-0.02%	97,255
Oct 25, 2024	53.87	53.95	53.72	53.72	52.72	-0.19%	13,538
Oct 24, 2024	53.68	53.88	53.66	53.82	52.82	0.24%	33,938
Oct 23, 2024	53.65	53.78	53.63	53.69	52.69	-0.22%	46,297
Oct 22, 2024	53.81	53.89	53.74	53.81	52.81	-0.50%	44,507
Oct 21, 2024	54.20	54.31	54.08	54.08	52.83	-0.73%	43,885
Oct 18, 2024	54.47	54.57	54.47	54.48	53.23	0.04%	33,465
Oct 17, 2024	54.61	54.61	54.42	54.46	53.21	-0.36%	45,114
Oct 16, 2024	54.72	54.75	54.62	54.66	53.40	0.18%	29,246
Oct 15, 2024	54.59	54.59	54.49	54.56	53.30	0.42%	25,159
Oct 14, 2024	54.23	54.35	54.15	54.33	53.08	-0.04%	40,494
Oct 11, 2024	54.37	54.45	54.27	54.35	53.10	-0.03%	69,404
Oct 10, 2024	54.23	54.47	54.23	54.37	53.11	0.01%	60,850
Oct 9, 2024	54.31	54.50	54.31	54.36	53.11	-0.11%	23,904
Oct 8, 2024	54.27	54.54	54.26	54.42	53.17	0.09%	39,223
Oct 7, 2024	54.39	54.45	54.35	54.37	53.12	-0.22%	27,102
Oct 4, 2024	54.64	54.69	54.48	54.49	53.23	-0.53%	49,242
Oct 3, 2024	54.83	54.88	54.78	54.78	53.52	-0.25%	46,195
Oct 2, 2024	54.95	54.95	54.76	54.92	53.66	-0.18%	47,119
Oct 1, 2024	55.05	55.13	54.98	55.02	53.75	0.33%	97,997
Sep 30, 2024	54.85	54.91	54.78	54.84	53.58	0.01%	88,772
Sep 27, 2024	54.83	54.89	54.78	54.84	53.57	0.30%	43,466
Sep 26, 2024	54.81	54.81	54.63	54.67	53.41	0.09%	28,588
Sep 25, 2024	54.81	55.07	54.62	54.62	53.36	-0.62%	86,228
Sep 24, 2024	54.70	55.16	54.69	54.96	53.69	0.15%	81,029
Sep 23, 2024	54.82	54.94	54.72	54.88	53.61	-0.05%	34,644
Sep 20, 2024	54.82	54.97	54.76	54.90	53.64	0.04%	150,854
Sep 19, 2024	54.85	54.94	54.79	54.88	53.62	0.14%	42,439
Sep 18, 2024	54.81	55.12	54.79	54.81	53.54	-0.20%	21,511
Sep 17, 2024	54.93	55.03	54.89	54.92	53.65	-0.08%	22,536
Sep 16, 2024	54.89	55.01	54.81	54.96	53.69	0.30%	67,032
Sep 13, 2024	54.76	54.89	54.72	54.80	53.53	0.26%	30,842
Sep 12, 2024	54.61	54.73	54.59	54.66	53.40	-0.05%	39,022
Sep 11, 2024	54.60	54.75	54.60	54.68	53.42	-0.08%	23,431
Sep 10, 2024	54.68	54.75	54.59	54.73	53.46	0.16%	134,188
Sep 9, 2024	54.59	54.66	54.50	54.64	53.38	0.28%	58,910
Sep 6, 2024	54.51	54.70	54.41	54.49	53.23	0.07%	25,857
Sep 5, 2024	54.44	54.50	54.34	54.45	53.20	0.13%	52,825
Sep 4, 2024	54.14	54.42	54.14	54.38	53.13	0.38%	53,540
Sep 3, 2024	54.16	54.25	54.13	54.18	52.93	0.25%	26,315
Aug 30, 2024	54.11	54.26	54.04	54.04	52.80	-0.06%	24,530
Aug 29, 2024	54.03	54.13	54.01	54.07	52.82	-0.23%	22,781
Aug 28, 2024	54.13	54.25	54.13	54.20	52.95	-0.03%	138,935
Aug 27, 2024	54.07	54.23	54.06	54.21	52.96	-0.14%	185,882
Aug 26, 2024	54.36	54.37	54.24	54.29	53.03	-0.01%	117,915
Aug 23, 2024	54.17	54.34	54.15	54.29	53.04	0.39%	11,758
Aug 22, 2024	54.09	54.16	54.02	54.08	52.83	-0.35%	26,681
Aug 21, 2024	54.16	54.36	54.16	54.27	53.02	0.19%	36,025
Aug 20, 2024	54.23	54.23	54.10	54.17	52.92	0.01%	82,302
Aug 19, 2024	53.81	54.21	53.81	54.16	52.79	0.10%	127,085
Aug 16, 2024	53.97	54.12	53.96	54.11	52.74	0.19%	32,428
Aug 15, 2024	53.81	54.12	53.80	54.00	52.64	-0.25%	102,648
Aug 14, 2024	53.99	54.24	53.99	54.13	52.77	0.38%	22,404
Aug 13, 2024	53.84	53.95	53.80	53.93	52.57	0.37%	10,666
Aug 12, 2024	53.79	53.80	53.58	53.73	52.37	0.09%	33,240
Aug 9, 2024	53.86	53.86	53.62	53.68	52.33	0.35%	29,040
Aug 8, 2024	53.37	53.64	53.36	53.49	52.14	0.21%	24,939
Aug 7, 2024	53.30	53.58	53.30	53.38	52.03	-0.24%	34,275
Aug 6, 2024	53.84	53.88	53.51	53.51	52.16	-0.70%	34,103
Aug 5, 2024	53.85	53.97	53.77	53.89	52.53	-0.21%	32,865
Aug 2, 2024	53.48	54.04	53.48	54.00	52.64	0.75%	40,664
Aug 1, 2024	53.61	53.68	53.59	53.60	52.25	0.13%	39,339