DLS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	63.62	63.75	63.45	63.72	63.72	-0.38%	44,866
Nov 19, 2024	63.65	64.11	63.62	63.96	63.96	-0.20%	29,460
Nov 18, 2024	63.72	64.16	63.72	64.09	64.09	0.68%	23,275
Nov 15, 2024	63.67	63.73	63.58	63.66	63.66	0.10%	22,460
Nov 14, 2024	63.94	64.02	63.55	63.60	63.60	-0.08%	18,389
Nov 13, 2024	63.90	63.90	63.50	63.65	63.65	-0.46%	27,359
Nov 12, 2024	64.47	64.47	63.62	63.95	63.95	-1.46%	18,729
Nov 11, 2024	64.97	65.04	64.87	64.89	64.89	0.05%	30,084
Nov 8, 2024	65.01	65.08	64.65	64.86	64.86	-1.46%	15,689
Nov 7, 2024	65.52	65.82	65.37	65.82	65.82	2.18%	24,547
Nov 6, 2024	64.25	64.51	63.99	64.42	64.42	-1.18%	21,685
Nov 5, 2024	64.89	65.25	64.89	65.19	65.19	0.92%	27,916
Nov 4, 2024	64.83	65.08	64.59	64.59	64.59	0.11%	17,407
Nov 1, 2024	64.84	64.91	64.43	64.52	64.52	-0.30%	23,561
Oct 31, 2024	64.88	64.88	64.31	64.71	64.71	-0.23%	34,929
Oct 30, 2024	64.75	65.30	64.75	64.86	64.86	0.19%	22,478
Oct 29, 2024	64.75	64.87	64.58	64.74	64.74	-0.51%	26,143
Oct 28, 2024	65.01	65.26	65.00	65.07	65.07	0.43%	19,188
Oct 25, 2024	65.13	65.20	64.63	64.79	64.79	-0.42%	34,610
Oct 24, 2024	65.15	65.30	64.76	65.06	65.06	0.14%	18,412
Oct 23, 2024	65.18	65.25	64.74	64.97	64.97	-1.43%	25,409
Oct 22, 2024	65.88	66.04	65.79	65.91	65.91	-0.32%	15,396
Oct 21, 2024	66.66	66.69	66.08	66.12	66.12	-1.57%	28,257
Oct 18, 2024	67.18	67.23	67.07	67.18	67.18	0.58%	16,899
Oct 17, 2024	67.18	67.18	66.77	66.79	66.79	-0.30%	20,229
Oct 16, 2024	67.02	67.08	66.93	66.99	66.99	0.15%	28,786
Oct 15, 2024	67.26	67.29	66.76	66.89	66.89	-0.45%	26,977
Oct 14, 2024	66.98	67.22	66.84	67.19	67.19	-0.15%	15,660
Oct 11, 2024	67.02	67.42	67.02	67.29	67.29	0.40%	29,059
Oct 10, 2024	66.91	67.02	66.73	67.02	67.02	-0.39%	22,381
Oct 9, 2024	67.02	67.31	67.02	67.28	67.28	-0.05%	12,269
Oct 8, 2024	67.25	67.31	67.13	67.31	67.31	-0.25%	9,377
Oct 7, 2024	67.60	67.72	67.19	67.48	67.48	-0.66%	25,202
Oct 4, 2024	67.60	67.97	67.60	67.93	67.93	0.82%	20,256
Oct 3, 2024	67.40	67.50	67.29	67.38	67.38	-1.00%	41,423
Oct 2, 2024	68.07	68.15	67.85	68.06	68.06	-0.60%	32,219
Oct 1, 2024	69.00	69.00	68.28	68.47	68.47	-0.84%	16,116
Sep 30, 2024	69.16	69.24	68.73	69.05	69.05	0.12%	13,136
Sep 27, 2024	69.34	69.77	68.88	68.97	68.97	-0.58%	31,396
Sep 26, 2024	69.06	69.43	69.00	69.37	69.37	2.69%	19,559
Sep 25, 2024	68.18	68.18	67.52	67.55	67.55	-1.39%	21,175
Sep 24, 2024	68.41	68.55	68.31	68.50	67.99	0.20%	18,040
Sep 23, 2024	68.22	68.41	68.14	68.37	67.85	0.61%	20,189
Sep 20, 2024	68.24	68.24	67.81	67.95	67.44	-1.19%	17,634
Sep 19, 2024	68.52	68.82	68.32	68.77	68.26	1.78%	17,562
Sep 18, 2024	67.78	68.35	67.40	67.57	67.06	0.04%	16,995
Sep 17, 2024	67.77	67.87	67.33	67.54	67.03	-0.45%	20,499
Sep 16, 2024	67.46	67.85	67.43	67.85	67.34	0.73%	17,694
Sep 13, 2024	67.30	67.48	67.18	67.35	66.85	0.59%	35,124
Sep 12, 2024	66.41	66.96	66.29	66.96	66.46	0.83%	32,391
Sep 11, 2024	66.16	66.43	65.52	66.41	65.91	0.06%	14,656
Sep 10, 2024	66.35	66.37	65.91	66.37	65.87	0.17%	21,065
Sep 9, 2024	66.24	66.52	66.13	66.26	65.76	0.59%	21,874
Sep 6, 2024	66.92	66.92	65.79	65.87	65.38	-1.80%	20,524
Sep 5, 2024	67.22	67.27	66.89	67.08	66.57	0.23%	16,084
Sep 4, 2024	66.71	67.18	66.71	66.92	66.42	0.37%	14,278
Sep 3, 2024	67.44	67.48	66.58	66.67	66.17	-1.93%	23,866
Aug 30, 2024	68.15	68.25	67.83	67.98	67.47	0.18%	13,103
Aug 29, 2024	67.89	68.11	67.72	67.86	67.35	0.27%	28,685
Aug 28, 2024	67.92	68.05	67.54	67.68	67.17	-0.98%	25,502
Aug 27, 2024	68.15	68.39	68.06	68.35	67.84	0.56%	28,126
Aug 26, 2024	68.17	68.28	67.93	67.97	67.46	-0.47%	16,504
Aug 23, 2024	67.44	68.40	67.38	68.29	67.78	1.94%	31,998
Aug 22, 2024	67.57	67.63	66.93	66.99	66.49	-0.83%	16,920
Aug 21, 2024	67.21	67.65	67.17	67.55	67.04	1.03%	75,086
Aug 20, 2024	67.02	67.12	66.84	66.86	66.36	-0.31%	16,798
Aug 19, 2024	66.70	67.25	66.70	67.07	66.57	1.16%	130,532
Aug 16, 2024	66.01	66.35	66.01	66.30	65.80	0.64%	32,510
Aug 15, 2024	65.83	66.04	65.78	65.88	65.39	1.01%	33,249
Aug 14, 2024	65.23	65.38	65.13	65.22	64.73	0.08%	18,260
Aug 13, 2024	64.55	65.17	64.55	65.17	64.68	1.70%	28,725
Aug 12, 2024	64.05	64.24	63.98	64.08	63.60	-0.03%	22,044
Aug 9, 2024	63.76	64.10	63.64	64.10	63.62	0.74%	31,847
Aug 8, 2024	63.23	63.64	62.93	63.63	63.15	1.50%	49,971
Aug 7, 2024	63.48	63.63	62.63	62.69	62.22	0.32%	43,476
Aug 6, 2024	61.97	62.78	61.83	62.49	62.02	0.84%	19,009
Aug 5, 2024	61.47	62.30	61.21	61.97	61.51	-3.35%	29,923
Aug 2, 2024	64.33	64.41	63.79	64.12	63.64	-1.43%	41,419
Aug 1, 2024	66.00	66.07	64.75	65.05	64.56	-2.68%	59,637
Jul 31, 2024	66.81	67.04	66.62	66.84	66.34	1.55%	21,046
Jul 30, 2024	65.72	65.90	65.66	65.82	65.33	0.34%	74,943
Jul 29, 2024	65.83	65.83	65.42	65.60	65.11	-0.67%	31,683
Jul 26, 2024	65.72	66.09	65.72	66.04	65.55	1.54%	22,192
Jul 25, 2024	65.03	65.49	64.91	65.04	64.55	-0.57%	33,078
Jul 24, 2024	66.03	66.03	65.34	65.41	64.92	-1.10%	505,748
Jul 23, 2024	66.07	66.20	66.04	66.14	65.64	-0.27%	24,654
Jul 22, 2024	66.17	66.32	66.05	66.32	65.82	0.56%	26,684
Jul 19, 2024	66.01	66.07	65.79	65.95	65.46	-0.57%	35,478
Jul 18, 2024	66.83	66.94	66.22	66.33	65.83	-0.38%	45,717
Jul 17, 2024	66.49	66.77	66.47	66.59	66.09	-0.09%	35,763
Jul 16, 2024	66.06	66.70	66.06	66.65	66.15	0.81%	207,849
Jul 15, 2024	66.29	66.43	66.06	66.11	65.62	-0.47%	24,848
Jul 12, 2024	66.27	66.65	66.27	66.42	65.92	0.93%	29,889
Jul 11, 2024	65.68	66.03	65.65	65.81	65.31	0.84%	54,556
Jul 10, 2024	64.91	65.26	64.91	65.26	64.77	1.21%	111,925
Jul 9, 2024	64.56	64.64	64.35	64.48	64.00	-0.17%	25,317
Jul 8, 2024	64.90	64.93	64.59	64.59	64.11	-0.49%	26,077
Jul 5, 2024	64.93	64.94	64.51	64.91	64.42	0.70%	81,233
Jul 3, 2024	63.94	64.46	63.94	64.46	63.98	1.40%	57,058
Jul 2, 2024	63.23	63.60	63.23	63.57	63.09	0.60%	98,146