DGCB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	52.95	53.41	52.94	53.17	53.17	0.47%	104,919
Feb 20, 2025	52.79	53.02	52.79	52.92	52.92	0.15%	67,108
Feb 19, 2025	52.74	52.95	52.73	52.84	52.84	-0.19%	65,138
Feb 18, 2025	52.86	53.23	52.86	52.94	52.75	-0.57%	64,825
Feb 14, 2025	53.20	53.42	53.19	53.25	53.06	0.26%	47,727
Feb 13, 2025	52.93	53.26	52.93	53.11	52.92	0.60%	42,433
Feb 12, 2025	52.65	52.91	52.55	52.79	52.60	-0.10%	103,887
Feb 11, 2025	52.88	52.98	52.78	52.84	52.66	-0.29%	57,240
Feb 10, 2025	53.21	53.27	52.97	52.99	52.81	-0.09%	55,753
Feb 7, 2025	53.02	53.15	52.98	53.04	52.85	-0.43%	35,162
Feb 6, 2025	53.23	53.35	53.19	53.27	53.08	-0.01%	36,186
Feb 5, 2025	53.23	53.48	53.13	53.28	53.09	0.37%	109,183
Feb 4, 2025	52.86	53.11	52.85	53.08	52.90	0.25%	40,690
Feb 3, 2025	52.98	53.10	52.92	52.95	52.77	0.06%	43,265
Jan 31, 2025	52.99	53.06	52.83	52.92	52.74	-0.01%	111,666
Jan 30, 2025	52.95	53.01	52.89	52.92	52.74	0.16%	67,353
Jan 29, 2025	52.90	53.01	52.70	52.84	52.66	0.05%	71,934
Jan 28, 2025	52.82	53.07	52.68	52.82	52.63	0.03%	77,254
Jan 27, 2025	52.79	52.82	52.72	52.80	52.62	0.51%	52,286
Jan 24, 2025	52.51	52.59	52.48	52.53	52.35	0.17%	134,261
Jan 23, 2025	52.49	52.53	52.34	52.44	52.26	-0.38%	116,808
Jan 22, 2025	52.68	52.82	52.57	52.64	52.45	-0.16%	112,504
Jan 21, 2025	52.71	52.81	52.64	52.72	52.53	0.36%	29,063
Jan 17, 2025	52.52	52.68	52.52	52.53	52.34	0.16%	66,151
Jan 16, 2025	52.33	52.58	52.22	52.45	52.26	0.17%	74,041
Jan 15, 2025	52.37	52.44	52.28	52.36	52.17	0.91%	73,081
Jan 14, 2025	51.88	51.97	51.76	51.89	51.70	0.03%	146,320
Jan 13, 2025	52.10	52.10	51.82	51.87	51.68	-0.13%	93,542
Jan 10, 2025	52.04	52.12	51.90	51.94	51.75	-0.60%	164,543
Jan 8, 2025	52.21	52.29	52.05	52.26	52.06	0.03%	275,506
Jan 7, 2025	52.36	52.36	52.17	52.24	52.05	-0.31%	52,798
Jan 6, 2025	52.47	52.52	52.33	52.40	52.21	-0.23%	147,116
Jan 3, 2025	52.65	52.65	52.47	52.52	52.33	-0.16%	41,457
Jan 2, 2025	52.66	52.80	52.56	52.61	52.41	0.01%	72,119
Dec 31, 2024	52.68	52.86	52.57	52.60	52.41	-0.17%	80,766
Dec 30, 2024	52.56	52.77	52.56	52.69	52.50	0.29%	64,460
Dec 27, 2024	52.47	52.65	52.47	52.54	52.35	-0.20%	99,016
Dec 26, 2024	52.62	52.68	52.48	52.65	52.45	0.18%	28,214
Dec 24, 2024	52.40	52.56	52.40	52.55	52.36	0.03%	84,398
Dec 23, 2024	52.58	52.77	52.47	52.54	52.34	-0.24%	47,775
Dec 20, 2024	52.64	52.85	52.56	52.66	52.47	0.31%	90,743
Dec 19, 2024	52.55	52.59	52.43	52.50	52.30	-0.36%	74,591
Dec 18, 2024	53.05	53.17	52.67	52.68	52.49	-0.80%	62,533
Dec 17, 2024	53.08	53.18	53.07	53.11	52.92	-0.88%	84,673
Dec 16, 2024	53.56	53.67	53.54	53.58	52.93	0.10%	47,375
Dec 13, 2024	53.62	53.69	53.48	53.53	52.88	-0.22%	45,963
Dec 12, 2024	53.81	53.84	53.64	53.65	52.99	-0.45%	50,903
Dec 11, 2024	54.27	54.27	53.86	53.89	53.24	-0.24%	49,736
Dec 10, 2024	53.95	54.06	53.95	54.02	53.36	-0.09%	39,042
Dec 9, 2024	54.04	54.13	54.04	54.07	53.41	-0.23%	55,350
Dec 6, 2024	54.16	54.23	54.08	54.19	53.53	0.25%	29,626
Dec 5, 2024	53.94	54.08	53.94	54.06	53.40	-0.08%	38,934
Dec 4, 2024	53.80	54.12	53.79	54.10	53.44	0.34%	54,636
Dec 3, 2024	54.01	54.04	53.89	53.91	53.26	-0.28%	52,450
Dec 2, 2024	54.19	54.21	53.85	54.07	53.41	0.23%	29,657
Nov 29, 2024	53.96	53.98	53.87	53.94	53.28	0.48%	51,646
Nov 27, 2024	53.63	53.75	53.59	53.68	53.03	0.29%	65,240
Nov 26, 2024	53.49	53.54	53.45	53.53	52.88	-0.12%	75,722
Nov 25, 2024	53.52	53.62	53.49	53.60	52.94	0.80%	72,142
Nov 22, 2024	53.16	53.26	53.07	53.17	52.52	0.16%	38,148
Nov 21, 2024	53.10	53.28	53.06	53.09	52.44	0.07%	55,188
Nov 20, 2024	53.00	53.19	53.00	53.05	52.41	-0.19%	54,378
Nov 19, 2024	53.15	53.28	53.13	53.15	52.50	-0.90%	66,760
Nov 18, 2024	53.47	53.66	53.44	53.63	52.44	0.13%	34,937
Nov 15, 2024	53.34	53.59	53.34	53.56	52.37	0.04%	51,151
Nov 14, 2024	53.55	53.72	53.54	53.54	52.36	0.01%	49,521
Nov 13, 2024	53.70	53.77	53.39	53.54	52.35	-0.12%	54,706
Nov 12, 2024	53.79	53.89	53.60	53.61	52.42	-0.69%	42,014
Nov 11, 2024	54.12	54.12	53.90	53.98	52.79	-0.04%	26,905
Nov 8, 2024	53.88	54.05	53.88	54.00	52.80	0.45%	30,677
Nov 7, 2024	53.59	53.85	53.59	53.76	52.57	0.55%	34,158
Nov 6, 2024	53.32	53.54	53.32	53.47	52.28	-0.34%	21,023
Nov 5, 2024	53.58	53.73	53.50	53.65	52.46	0.11%	47,408
Nov 4, 2024	53.61	53.69	53.52	53.59	52.40	0.39%	32,221
Nov 1, 2024	53.59	53.60	53.37	53.38	52.20	-0.28%	29,704
Oct 31, 2024	53.47	53.68	53.39	53.53	52.35	-0.13%	66,291
Oct 30, 2024	53.76	53.91	53.58	53.60	52.41	-0.17%	46,451
Oct 29, 2024	53.39	53.70	53.39	53.69	52.50	-0.04%	26,051
Oct 28, 2024	53.84	53.84	53.64	53.71	52.52	-0.02%	97,255
Oct 25, 2024	53.87	53.95	53.72	53.72	52.53	-0.19%	13,538
Oct 24, 2024	53.68	53.88	53.66	53.82	52.63	0.24%	33,938
Oct 23, 2024	53.65	53.78	53.63	53.69	52.50	-0.22%	46,297
Oct 22, 2024	53.81	53.89	53.74	53.81	52.62	-0.50%	44,507
Oct 21, 2024	54.20	54.31	54.08	54.08	52.64	-0.73%	43,885
Oct 18, 2024	54.47	54.57	54.47	54.48	53.03	0.04%	33,465
Oct 17, 2024	54.61	54.61	54.42	54.46	53.01	-0.36%	45,114
Oct 16, 2024	54.72	54.75	54.62	54.66	53.20	0.18%	29,246
Oct 15, 2024	54.59	54.59	54.49	54.56	53.10	0.42%	25,159
Oct 14, 2024	54.23	54.35	54.15	54.33	52.88	-0.04%	40,494
Oct 11, 2024	54.37	54.45	54.27	54.35	52.90	-0.03%	69,404
Oct 10, 2024	54.23	54.47	54.23	54.37	52.92	0.01%	60,850
Oct 9, 2024	54.31	54.50	54.31	54.36	52.91	-0.11%	23,904
Oct 8, 2024	54.27	54.54	54.26	54.42	52.97	0.09%	39,223
Oct 7, 2024	54.39	54.45	54.35	54.37	52.92	-0.22%	27,102
Oct 4, 2024	54.64	54.69	54.48	54.49	53.04	-0.53%	49,242
Oct 3, 2024	54.83	54.88	54.78	54.78	53.32	-0.25%	46,195
Oct 2, 2024	54.95	54.95	54.76	54.92	53.46	-0.18%	47,119
Oct 1, 2024	55.05	55.13	54.98	55.02	53.56	0.33%	97,997
Sep 30, 2024	54.85	54.91	54.78	54.84	53.38	0.01%	88,772
Sep 27, 2024	54.83	54.89	54.78	54.84	53.38	0.30%	43,466