|
Closing price on 5/28/2026
|
|
| Open |
22.70 |
| High |
22.80 |
| Low |
22.50 |
| Volume |
203,400 |
| Split-adjusted Price |
22.60 |
|
|
DSE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2026
|
-0.15 / -0.66%
|
22.70
|
22.80
|
22.50
|
22.60
|
22.65
|
22.60
|
203,400
|
|
|
5/27/2026
|
+0.25 / +1.11%
|
22.50
|
22.90
|
22.45
|
22.75
|
22.63
|
22.75
|
279,900
|
|
|
5/26/2026
|
+0.40 / +1.81%
|
22.15
|
22.55
|
22.10
|
22.50
|
22.29
|
22.50
|
421,800
|
|
|
5/25/2026
|
-0.50 / -2.21%
|
22.70
|
22.75
|
22.05
|
22.10
|
22.38
|
22.10
|
310,700
|
|
|
5/22/2026
|
+0.60 / +2.73%
|
22.00
|
23.00
|
21.95
|
22.60
|
22.33
|
22.60
|
381,800
|
|
|
5/21/2026
|
-0.60 / -2.65%
|
22.50
|
22.55
|
22.00
|
22.00
|
22.20
|
22.00
|
284,300
|
|
|
5/20/2026
|
-0.40 / -1.74%
|
23.00
|
23.05
|
22.10
|
22.60
|
22.49
|
22.60
|
398,000
|
|
|
5/19/2026
|
+0.05 / +0.22%
|
22.85
|
23.15
|
22.85
|
23.00
|
23.00
|
23.00
|
311,700
|
|
|
5/18/2026
|
+0.50 / +2.23%
|
22.45
|
23.00
|
22.20
|
22.95
|
22.52
|
22.95
|
347,800
|
|
|
5/15/2026
|
0.00 / 0.00%
|
22.45
|
22.60
|
22.35
|
22.45
|
22.43
|
22.45
|
205,500
|
|
|
5/14/2026
|
0.00 / 0.00%
|
22.45
|
22.65
|
22.40
|
22.45
|
22.53
|
22.45
|
212,100
|
|
|
5/13/2026
|
0.00 / 0.00%
|
22.45
|
22.50
|
22.20
|
22.45
|
22.37
|
22.45
|
224,300
|
|
|
5/12/2026
|
-0.05 / -0.22%
|
22.50
|
22.60
|
22.25
|
22.45
|
22.42
|
22.45
|
200,300
|
|
|
5/11/2026
|
+0.10 / +0.45%
|
22.40
|
22.65
|
22.35
|
22.50
|
22.50
|
22.50
|
220,700
|
|
|
5/8/2026
|
-0.30 / -1.32%
|
22.70
|
22.70
|
22.30
|
22.40
|
22.48
|
22.40
|
210,300
|
|
|
5/7/2026
|
-0.15 / -0.66%
|
22.95
|
23.15
|
22.55
|
22.70
|
22.85
|
22.70
|
354,100
|
|
|
5/6/2026
|
+0.65 / +2.93%
|
22.20
|
22.90
|
22.00
|
22.85
|
22.44
|
22.85
|
424,000
|
|
|
5/5/2026
|
-0.20 / -0.89%
|
22.55
|
22.65
|
22.20
|
22.20
|
22.39
|
22.20
|
251,000
|
|
|
5/4/2026
|
-0.55 / -2.40%
|
22.95
|
23.10
|
22.40
|
22.40
|
22.64
|
22.40
|
481,400
|
|
|
4/29/2026
|
-0.55 / -2.34%
|
22.40
|
23.00
|
22.40
|
22.95
|
22.68
|
22.95
|
602,000
|
|
|
4/28/2026
|
-0.20 / -0.84%
|
23.70
|
24.00
|
23.45
|
23.50
|
23.66
|
23.50
|
401,900
|
|
|
4/24/2026
|
-0.20 / -0.84%
|
23.90
|
24.15
|
23.65
|
23.70
|
23.91
|
23.70
|
332,200
|
|
|
4/23/2026
|
+0.10 / +0.42%
|
23.80
|
24.20
|
23.75
|
23.90
|
23.95
|
23.90
|
420,100
|
|
|
4/22/2026
|
+0.10 / +0.42%
|
23.70
|
23.85
|
23.30
|
23.80
|
23.62
|
23.80
|
444,900
|
|
|
4/21/2026
|
-0.25 / -1.04%
|
23.95
|
24.15
|
23.70
|
23.70
|
23.92
|
23.70
|
388,400
|
|
|
4/20/2026
|
+0.10 / +0.42%
|
23.85
|
24.00
|
23.75
|
23.95
|
23.89
|
23.95
|
399,500
|
|
|
4/17/2026
|
+0.15 / +0.63%
|
23.70
|
23.90
|
23.60
|
23.85
|
23.76
|
23.85
|
447,000
|
|
|
4/16/2026
|
-0.20 / -0.84%
|
24.00
|
24.00
|
23.50
|
23.70
|
23.69
|
23.70
|
412,000
|
|
|
4/15/2026
|
0.00 / 0.00%
|
24.10
|
24.30
|
23.90
|
23.90
|
24.07
|
23.90
|
404,700
|
|
|
4/14/2026
|
0.00 / 0.00%
|
24.10
|
24.45
|
23.90
|
23.90
|
24.08
|
23.90
|
436,400
|
|
|