DGCB(DGCB)
DGCB
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/2/2026 | $54.56 | $54.68 | $54.54 | $54.64 | 215,572 |
| 7/1/2026 | $54.51 | $54.67 | $54.51 | $54.61 | 221,000 |
| 6/30/2026 | $54.76 | $54.80 | $54.66 | $54.67 | 196,500 |
| 6/29/2026 | $54.77 | $55.07 | $54.70 | $54.82 | 456,432 |
| 6/26/2026 | $54.66 | $54.81 | $54.66 | $54.78 | 848,259 |
| 6/25/2026 | $54.72 | $54.83 | $54.69 | $54.72 | 111,528 |
| 6/24/2026 | $54.67 | $54.74 | $54.65 | $54.70 | 98,809 |
| 6/23/2026 | $54.44 | $54.57 | $54.43 | $54.49 | 90,338 |
| 6/22/2026 | $54.82 | $54.89 | $54.78 | $54.81 | 82,100 |
| 6/18/2026 | $54.98 | $55.03 | $54.90 | $54.92 | 61,200 |
| 6/17/2026 | $54.95 | $55.08 | $54.74 | $54.80 | 96,600 |
| 6/16/2026 | $54.95 | $55.06 | $54.93 | $54.97 | 105,534 |
| 6/15/2026 | $55.02 | $55.02 | $54.90 | $54.90 | 102,900 |
| 6/12/2026 | $54.80 | $54.93 | $54.75 | $54.86 | 45,295 |
| 6/11/2026 | $54.58 | $54.92 | $54.58 | $54.91 | 260,900 |
| 6/10/2026 | $54.54 | $54.63 | $54.49 | $54.49 | 75,900 |
| 6/9/2026 | $54.56 | $54.66 | $54.52 | $54.63 | 84,700 |
| 6/8/2026 | $54.59 | $54.64 | $54.48 | $54.48 | 86,339 |
| 6/5/2026 | $54.55 | $54.64 | $54.54 | $54.56 | 137,894 |
| 6/4/2026 | $54.74 | $54.79 | $54.72 | $54.77 | 41,645 |
| 6/3/2026 | $54.65 | $54.71 | $54.62 | $54.68 | 98,017 |
| 6/2/2026 | $54.86 | $54.86 | $54.76 | $54.79 | 94,111 |
| 6/1/2026 | $54.71 | $54.80 | $54.60 | $54.77 | 134,677 |
| 5/29/2026 | $54.77 | $54.90 | $54.77 | $54.79 | 65,100 |
| 5/28/2026 | $54.61 | $54.78 | $54.57 | $54.74 | 69,944 |
| 5/27/2026 | $54.61 | $54.69 | $54.61 | $54.63 | 54,429 |
| 5/26/2026 | $54.62 | $54.69 | $54.57 | $54.61 | 149,400 |
| 5/22/2026 | $54.45 | $54.45 | $54.32 | $54.39 | 62,443 |
| 5/21/2026 | $54.12 | $54.37 | $54.08 | $54.36 | 74,900 |
| 5/20/2026 | $53.92 | $54.29 | $53.92 | $54.26 | 91,400 |
| 5/19/2026 | $53.83 | $53.98 | $53.79 | $53.86 | 104,600 |
| 5/18/2026 | $54.35 | $54.39 | $54.22 | $54.31 | 57,900 |
| 5/15/2026 | $54.45 | $54.45 | $54.24 | $54.25 | 97,600 |
| 5/14/2026 | $54.64 | $54.72 | $54.59 | $54.59 | 89,303 |
| 5/13/2026 | $54.47 | $54.61 | $54.46 | $54.56 | 53,400 |
| 5/12/2026 | $54.57 | $54.58 | $54.48 | $54.52 | 78,200 |
| 5/11/2026 | $54.72 | $54.75 | $54.68 | $54.70 | 89,500 |
| 5/8/2026 | $54.80 | $54.86 | $54.79 | $54.84 | 66,214 |
| 5/7/2026 | $54.82 | $54.84 | $54.62 | $54.64 | 73,638 |
| 5/6/2026 | $54.75 | $54.85 | $54.73 | $54.78 | 80,300 |
| 5/5/2026 | $54.44 | $54.60 | $54.44 | $54.51 | 67,824 |
| 5/4/2026 | $54.47 | $54.53 | $54.33 | $54.45 | 104,400 |
| 5/1/2026 | $54.52 | $54.71 | $54.49 | $54.60 | 73,100 |
| 4/30/2026 | $54.44 | $54.57 | $54.41 | $54.50 | 73,004 |
| 4/29/2026 | $54.41 | $54.41 | $54.25 | $54.29 | 87,700 |
| 4/28/2026 | $54.46 | $54.53 | $54.44 | $54.52 | 68,400 |
| 4/27/2026 | $54.63 | $54.68 | $54.53 | $54.58 | 64,305 |
| 4/24/2026 | $54.62 | $54.74 | $54.56 | $54.71 | 79,102 |
| 4/23/2026 | $54.68 | $54.80 | $54.48 | $54.61 | 86,831 |
| 4/22/2026 | $54.77 | $54.88 | $54.74 | $54.76 | 181,500 |
| 4/21/2026 | $54.81 | $54.87 | $54.65 | $54.66 | 82,182 |
| 4/20/2026 | $54.86 | $54.95 | $54.84 | $54.93 | 142,200 |
| 4/17/2026 | $54.94 | $55.01 | $54.90 | $54.92 | 33,114 |
| 4/16/2026 | $54.77 | $54.81 | $54.59 | $54.59 | 138,000 |
| 4/15/2026 | $54.70 | $54.76 | $54.63 | $54.72 | 143,400 |
| 4/14/2026 | $54.61 | $54.81 | $54.49 | $54.77 | 112,800 |
| 4/13/2026 | $54.39 | $54.58 | $54.39 | $54.58 | 62,639 |
| 4/10/2026 | $54.53 | $54.57 | $54.44 | $54.45 | 71,300 |
| 4/9/2026 | $54.47 | $54.70 | $54.44 | $54.60 | 55,547 |
| 4/8/2026 | $54.79 | $54.79 | $54.57 | $54.61 | 57,617 |
| 4/7/2026 | $54.18 | $54.33 | $54.03 | $54.29 | 89,200 |
| 4/6/2026 | $54.31 | $54.31 | $54.21 | $54.24 | 61,900 |