DLR(DLR)
DLR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $199.46 | $204.21 | $199.22 | $203.62 | 2.06M |
| 4/16/2026 | $196.28 | $199.05 | $196.28 | $199.05 | 1.46M |
| 4/15/2026 | $195.24 | $195.97 | $193.03 | $195.69 | 1.67M |
| 4/14/2026 | $192.68 | $196.41 | $191.79 | $195.79 | 1.77M |
| 4/13/2026 | $188.24 | $191.90 | $187.88 | $191.85 | 1.56M |
| 4/10/2026 | $188.21 | $189.37 | $187.74 | $188.87 | 1.32M |
| 4/9/2026 | $185.72 | $190.08 | $185.41 | $188.15 | 2.75M |
| 4/8/2026 | $186.39 | $186.45 | $182.30 | $185.63 | 4.00M |
| 4/7/2026 | $181.22 | $182.86 | $179.20 | $182.42 | 1.26M |
| 4/6/2026 | $181.59 | $183.00 | $180.48 | $181.99 | 1.34M |
| 4/2/2026 | $179.51 | $182.71 | $179.20 | $181.69 | 1.69M |
| 4/1/2026 | $180.91 | $182.72 | $179.51 | $180.45 | 1.91M |
| 3/31/2026 | $177.11 | $181.97 | $176.55 | $180.21 | 3.18M |
| 3/30/2026 | $177.47 | $178.70 | $174.15 | $175.18 | 2.53M |
| 3/27/2026 | $173.94 | $176.46 | $173.50 | $175.42 | 1.49M |
| 3/26/2026 | $175.19 | $177.35 | $174.41 | $174.75 | 1.13M |
| 3/25/2026 | $177.13 | $178.09 | $174.84 | $176.43 | 1.27M |
| 3/24/2026 | $176.57 | $178.77 | $174.61 | $174.71 | 1.43M |
| 3/23/2026 | $176.42 | $177.96 | $175.24 | $176.55 | 1.58M |
| 3/20/2026 | $179.99 | $180.28 | $173.08 | $173.30 | 3.06M |
| 3/19/2026 | $177.89 | $179.90 | $176.71 | $179.85 | 1.45M |
| 3/18/2026 | $180.34 | $181.41 | $178.71 | $178.94 | 1.35M |
| 3/17/2026 | $182.75 | $182.75 | $179.81 | $180.39 | 1.61M |
| 3/16/2026 | $181.94 | $182.95 | $180.86 | $181.25 | 2.08M |
| 3/13/2026 | $179.94 | $181.88 | $179.24 | $179.61 | 1.58M |
| 3/12/2026 | $179.64 | $181.24 | $178.21 | $180.35 | 1.88M |
| 3/11/2026 | $180.40 | $183.52 | $179.40 | $180.59 | 2.90M |
| 3/10/2026 | $179.51 | $183.14 | $179.51 | $180.86 | 1.77M |
| 3/9/2026 | $173.90 | $179.81 | $172.91 | $179.65 | 2.10M |
| 3/6/2026 | $179.36 | $182.14 | $175.98 | $176.19 | 2.75M |
| 3/5/2026 | $181.00 | $181.75 | $177.74 | $179.75 | 3.08M |
| 3/4/2026 | $178.14 | $183.18 | $177.04 | $182.62 | 1.84M |
| 3/3/2026 | $175.65 | $179.13 | $174.62 | $178.13 | 1.51M |
| 3/2/2026 | $175.14 | $178.99 | $173.79 | $178.69 | 1.51M |
| 2/27/2026 | $175.05 | $177.87 | $174.28 | $177.20 | 3.26M |
| 2/26/2026 | $180.09 | $180.49 | $174.78 | $176.37 | 1.99M |
| 2/25/2026 | $179.11 | $180.21 | $178.06 | $179.59 | 1.94M |
| 2/24/2026 | $176.06 | $178.52 | $174.47 | $178.24 | 1.37M |
| 2/23/2026 | $174.55 | $177.01 | $174.12 | $176.09 | 1.60M |
| 2/20/2026 | $175.99 | $177.00 | $174.71 | $175.68 | 1.38M |
| 2/19/2026 | $176.29 | $177.53 | $175.77 | $176.90 | 1.30M |
| 2/18/2026 | $179.70 | $179.98 | $175.22 | $176.02 | 2.28M |
| 2/17/2026 | $180.89 | $182.55 | $178.49 | $179.89 | 2.21M |
| 2/13/2026 | $181.50 | $182.00 | $178.99 | $180.97 | 2.37M |
| 2/12/2026 | $179.17 | $184.79 | $176.99 | $180.31 | 4.57M |
| 2/11/2026 | $171.97 | $174.65 | $171.27 | $174.57 | 1.55M |
| 2/10/2026 | $171.62 | $173.48 | $168.64 | $172.53 | 2.15M |
| 2/9/2026 | $170.45 | $173.13 | $167.79 | $172.13 | 2.25M |
| 2/6/2026 | $167.62 | $173.90 | $166.76 | $171.62 | 3.40M |
| 2/5/2026 | $167.12 | $168.00 | $162.61 | $164.65 | 2.36M |
| 2/4/2026 | $165.58 | $167.39 | $164.46 | $166.79 | 2.02M |
| 2/3/2026 | $165.21 | $167.35 | $162.37 | $164.45 | 1.96M |
| 2/2/2026 | $164.91 | $167.40 | $164.17 | $165.11 | 1.83M |
| 1/30/2026 | $166.74 | $167.37 | $163.82 | $165.95 | 2.09M |
| 1/29/2026 | $164.50 | $168.40 | $163.34 | $167.44 | 2.29M |
| 1/28/2026 | $163.51 | $164.92 | $162.50 | $163.21 | 1.38M |
| 1/27/2026 | $161.63 | $165.23 | $160.00 | $163.16 | 1.59M |
| 1/26/2026 | $159.88 | $163.41 | $159.60 | $161.57 | 2.29M |
| 1/23/2026 | $159.01 | $160.79 | $157.15 | $159.16 | 1.40M |
| 1/22/2026 | $159.65 | $160.47 | $158.19 | $158.71 | 1.75M |
| 1/21/2026 | $160.87 | $161.50 | $157.63 | $159.00 | 1.81M |
| 1/20/2026 | $162.51 | $163.70 | $158.61 | $159.62 | 2.35M |