DLS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	63.31	63.64	63.19	63.64	63.64	1.71%	44,947
Jan 17, 2025	62.51	62.76	62.45	62.57	62.57	0.30%	28,214
Jan 16, 2025	62.17	62.55	62.13	62.38	62.38	0.16%	38,106
Jan 15, 2025	62.30	62.33	62.04	62.28	62.28	1.45%	56,349
Jan 14, 2025	61.29	61.53	61.08	61.39	61.39	0.31%	57,474
Jan 13, 2025	60.67	61.20	60.67	61.20	61.20	-	37,993
Jan 10, 2025	61.48	61.59	61.13	61.20	61.20	-1.57%	51,935
Jan 8, 2025	62.09	62.19	61.83	62.18	62.18	-0.90%	23,864
Jan 7, 2025	63.28	63.29	62.63	62.74	62.74	-0.90%	26,467
Jan 6, 2025	63.46	63.64	63.26	63.31	63.31	0.28%	29,664
Jan 3, 2025	63.03	63.16	62.88	63.13	63.13	0.40%	23,530
Jan 2, 2025	63.14	63.20	62.69	62.88	62.88	-0.11%	42,570
Dec 31, 2024	63.07	63.31	62.85	62.95	62.95	0.07%	33,002
Dec 30, 2024	62.97	63.15	62.74	62.91	62.91	-0.42%	74,818
Dec 27, 2024	63.05	63.28	63.00	63.17	63.17	0.03%	32,232
Dec 26, 2024	62.90	63.17	62.74	63.15	63.15	-0.83%	34,493
Dec 24, 2024	63.42	63.85	63.42	63.68	62.89	0.52%	7,755
Dec 23, 2024	63.10	63.41	62.95	63.35	62.57	0.32%	44,101
Dec 20, 2024	62.60	63.56	62.60	63.15	62.37	0.46%	47,952
Dec 19, 2024	63.18	63.18	62.72	62.86	62.09	0.24%	89,572
Dec 18, 2024	64.23	64.33	62.71	62.71	61.94	-2.19%	25,366
Dec 17, 2024	64.24	64.31	64.02	64.11	63.32	-0.72%	29,655
Dec 16, 2024	64.55	64.73	64.41	64.58	63.78	-0.48%	36,276
Dec 13, 2024	65.10	65.11	64.74	64.89	64.09	-0.18%	55,210
Dec 12, 2024	65.29	65.42	64.95	65.01	64.20	-1.09%	30,482
Dec 11, 2024	65.69	65.74	65.45	65.72	64.91	0.61%	35,929
Dec 10, 2024	65.50	65.50	65.26	65.32	64.52	-0.44%	19,625
Dec 9, 2024	65.94	66.11	65.59	65.61	64.80	0.12%	26,627
Dec 6, 2024	65.82	65.85	65.38	65.53	64.73	-0.19%	19,098
Dec 5, 2024	65.70	65.76	65.53	65.66	64.85	0.58%	31,259
Dec 4, 2024	65.33	65.50	65.21	65.28	64.48	0.08%	42,680
Dec 3, 2024	65.32	65.46	65.18	65.23	64.43	0.43%	31,792
Dec 2, 2024	64.86	65.03	64.54	64.95	64.15	-0.20%	17,108
Nov 29, 2024	64.77	65.08	64.77	65.08	64.28	1.23%	8,849
Nov 27, 2024	64.21	64.48	64.21	64.29	63.50	0.49%	21,514
Nov 26, 2024	64.11	64.15	63.76	63.98	63.19	-0.44%	42,440
Nov 25, 2024	64.20	64.38	64.04	64.26	63.47	0.53%	19,643
Nov 22, 2024	63.61	64.06	63.58	63.92	63.13	0.28%	93,401
Nov 21, 2024	63.59	63.77	63.43	63.74	62.96	0.03%	31,265
Nov 20, 2024	63.62	63.75	63.45	63.72	62.94	-0.38%	44,866
Nov 19, 2024	63.65	64.11	63.62	63.96	63.17	-0.20%	29,460
Nov 18, 2024	63.72	64.16	63.72	64.09	63.30	0.68%	23,275
Nov 15, 2024	63.67	63.73	63.58	63.66	62.88	0.10%	22,460
Nov 14, 2024	63.94	64.02	63.55	63.60	62.81	-0.08%	18,389
Nov 13, 2024	63.90	63.90	63.50	63.65	62.87	-0.46%	27,359
Nov 12, 2024	64.47	64.47	63.62	63.95	63.16	-1.46%	18,729
Nov 11, 2024	64.97	65.04	64.87	64.89	64.09	0.05%	30,084
Nov 8, 2024	65.01	65.08	64.65	64.86	64.06	-1.46%	15,689
Nov 7, 2024	65.52	65.82	65.37	65.82	65.01	2.18%	24,547
Nov 6, 2024	64.25	64.51	63.99	64.42	63.62	-1.18%	21,685
Nov 5, 2024	64.89	65.25	64.89	65.19	64.38	0.92%	27,916
Nov 4, 2024	64.83	65.08	64.59	64.59	63.79	0.11%	17,407
Nov 1, 2024	64.84	64.91	64.43	64.52	63.73	-0.30%	23,561
Oct 31, 2024	64.88	64.88	64.31	64.71	63.92	-0.23%	34,929
Oct 30, 2024	64.75	65.30	64.75	64.86	64.06	0.19%	22,478
Oct 29, 2024	64.75	64.87	64.58	64.74	63.94	-0.51%	26,143
Oct 28, 2024	65.01	65.26	65.00	65.07	64.27	0.43%	19,188
Oct 25, 2024	65.13	65.20	64.63	64.79	63.99	-0.42%	34,610
Oct 24, 2024	65.15	65.30	64.76	65.06	64.26	0.14%	18,412
Oct 23, 2024	65.18	65.25	64.74	64.97	64.17	-1.43%	25,409
Oct 22, 2024	65.88	66.04	65.79	65.91	65.10	-0.32%	15,396
Oct 21, 2024	66.66	66.69	66.08	66.12	65.31	-1.57%	28,257
Oct 18, 2024	67.18	67.23	67.07	67.18	66.35	0.58%	16,899
Oct 17, 2024	67.18	67.18	66.77	66.79	65.97	-0.30%	20,229
Oct 16, 2024	67.02	67.08	66.93	66.99	66.17	0.15%	28,786
Oct 15, 2024	67.26	67.29	66.76	66.89	66.07	-0.45%	26,977
Oct 14, 2024	66.98	67.22	66.84	67.19	66.36	-0.15%	15,660
Oct 11, 2024	67.02	67.42	67.02	67.29	66.46	0.40%	29,059
Oct 10, 2024	66.91	67.02	66.73	67.02	66.20	-0.39%	22,381
Oct 9, 2024	67.02	67.31	67.02	67.28	66.45	-0.05%	12,269
Oct 8, 2024	67.25	67.31	67.13	67.31	66.48	-0.25%	9,377
Oct 7, 2024	67.60	67.72	67.19	67.48	66.65	-0.66%	25,202
Oct 4, 2024	67.60	67.97	67.60	67.93	67.09	0.82%	20,256
Oct 3, 2024	67.40	67.50	67.29	67.38	66.55	-1.00%	41,423
Oct 2, 2024	68.07	68.15	67.85	68.06	67.22	-0.60%	32,219
Oct 1, 2024	69.00	69.00	68.28	68.47	67.63	-0.84%	16,116
Sep 30, 2024	69.16	69.24	68.73	69.05	68.20	0.12%	13,136
Sep 27, 2024	69.34	69.77	68.88	68.97	68.12	-0.58%	31,396
Sep 26, 2024	69.06	69.43	69.00	69.37	68.52	2.69%	19,559
Sep 25, 2024	68.18	68.18	67.52	67.55	66.72	-1.39%	21,175
Sep 24, 2024	68.41	68.55	68.31	68.50	67.15	0.20%	18,040
Sep 23, 2024	68.22	68.41	68.14	68.37	67.02	0.61%	20,189
Sep 20, 2024	68.24	68.24	67.81	67.95	66.61	-1.19%	17,634
Sep 19, 2024	68.52	68.82	68.32	68.77	67.41	1.78%	17,562
Sep 18, 2024	67.78	68.35	67.40	67.57	66.24	0.04%	16,995
Sep 17, 2024	67.77	67.87	67.33	67.54	66.21	-0.45%	20,499
Sep 16, 2024	67.46	67.85	67.43	67.85	66.51	0.73%	17,694
Sep 13, 2024	67.30	67.48	67.18	67.35	66.03	0.59%	35,124
Sep 12, 2024	66.41	66.96	66.29	66.96	65.64	0.83%	32,391
Sep 11, 2024	66.16	66.43	65.52	66.41	65.10	0.06%	14,656
Sep 10, 2024	66.35	66.37	65.91	66.37	65.06	0.17%	21,065
Sep 9, 2024	66.24	66.52	66.13	66.26	64.95	0.59%	21,874
Sep 6, 2024	66.92	66.92	65.79	65.87	64.57	-1.80%	20,524
Sep 5, 2024	67.22	67.27	66.89	67.08	65.75	0.23%	16,084
Sep 4, 2024	66.71	67.18	66.71	66.92	65.60	0.37%	14,278
Sep 3, 2024	67.44	67.48	66.58	66.67	65.36	-1.93%	23,866
Aug 30, 2024	68.15	68.25	67.83	67.98	66.64	0.18%	13,103
Aug 29, 2024	67.89	68.11	67.72	67.86	66.52	0.27%	28,685
Aug 28, 2024	67.92	68.05	67.54	67.68	66.35	-0.98%	25,502
Aug 27, 2024	68.15	68.39	68.06	68.35	67.00	0.56%	28,126