|
Closing price on 1/17/2025
|
|
| Open |
26.00 |
| High |
26.00 |
| Low |
25.55 |
| Volume |
435,600 |
| Split-adjusted Price |
25.85 |
|
|
DSE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2025
|
-0.15 / -0.58%
|
26.00
|
26.00
|
25.55
|
25.85
|
25.74
|
25.85
|
435,600
|
|
|
1/16/2025
|
-0.25 / -0.95%
|
26.25
|
26.25
|
25.80
|
26.00
|
25.97
|
26.00
|
180,900
|
|
|
1/15/2025
|
+0.10 / +0.38%
|
26.15
|
26.25
|
25.80
|
26.25
|
26.06
|
26.25
|
398,400
|
|
|
1/14/2025
|
-0.15 / -0.57%
|
26.25
|
26.35
|
25.65
|
26.15
|
26.08
|
26.15
|
467,800
|
|
|
1/13/2025
|
+1.10 / +4.37%
|
25.10
|
26.30
|
24.55
|
26.30
|
25.13
|
26.30
|
567,800
|
|
|
1/10/2025
|
-0.05 / -0.20%
|
25.20
|
25.20
|
24.50
|
25.20
|
24.80
|
25.20
|
467,100
|
|
|
1/9/2025
|
+0.25 / +1.00%
|
24.90
|
25.25
|
24.35
|
25.25
|
24.71
|
25.25
|
424,600
|
|
|
1/8/2025
|
+0.75 / +3.09%
|
24.20
|
25.00
|
23.75
|
25.00
|
24.24
|
25.00
|
485,000
|
|
|
1/7/2025
|
-0.35 / -1.42%
|
24.60
|
24.60
|
24.05
|
24.25
|
24.22
|
24.25
|
230,400
|
|
|
1/6/2025
|
-0.70 / -2.77%
|
25.25
|
25.25
|
24.50
|
24.60
|
24.75
|
24.60
|
281,700
|
|
|
1/3/2025
|
-1.00 / -3.80%
|
26.25
|
26.25
|
25.30
|
25.30
|
25.70
|
25.30
|
400,300
|
|
|
1/2/2025
|
-0.20 / -0.75%
|
26.50
|
26.80
|
26.20
|
26.30
|
26.58
|
26.30
|
499,700
|
|
|
12/31/2024
|
-0.30 / -1.12%
|
26.70
|
26.70
|
26.20
|
26.50
|
26.47
|
26.50
|
471,800
|
|
|
12/30/2024
|
-0.05 / -0.19%
|
26.70
|
26.90
|
26.45
|
26.80
|
26.62
|
26.80
|
680,300
|
|
|
12/27/2024
|
+0.10 / +0.37%
|
26.60
|
27.00
|
26.30
|
26.85
|
26.63
|
26.85
|
635,200
|
|
|
12/26/2024
|
+0.35 / +1.33%
|
26.30
|
26.75
|
25.65
|
26.75
|
26.08
|
26.75
|
745,100
|
|
|
12/25/2024
|
-0.35 / -1.31%
|
26.60
|
26.90
|
26.40
|
26.40
|
26.69
|
26.40
|
722,900
|
|
|
12/24/2024
|
+0.35 / +1.33%
|
26.25
|
26.75
|
26.00
|
26.75
|
26.30
|
26.75
|
601,400
|
|
|
12/23/2024
|
+0.45 / +1.73%
|
25.90
|
26.40
|
25.35
|
26.40
|
25.84
|
26.40
|
887,100
|
|
|
12/20/2024
|
-0.05 / -0.19%
|
26.10
|
26.65
|
25.80
|
25.95
|
26.16
|
25.95
|
283,300
|
|
|
12/19/2024
|
-0.40 / -1.52%
|
26.35
|
26.35
|
25.60
|
26.00
|
25.82
|
26.00
|
359,800
|
|
|
12/18/2024
|
+0.15 / +0.57%
|
26.10
|
26.40
|
26.10
|
26.40
|
26.31
|
26.40
|
616,500
|
|
|
12/17/2024
|
+0.25 / +0.96%
|
25.85
|
26.25
|
25.80
|
26.25
|
26.06
|
26.25
|
493,100
|
|
|
12/16/2024
|
+0.65 / +2.56%
|
25.25
|
26.00
|
24.50
|
26.00
|
25.08
|
26.00
|
662,400
|
|
|
12/13/2024
|
-0.10 / -0.39%
|
25.35
|
25.55
|
25.25
|
25.35
|
25.37
|
25.35
|
686,700
|
|
|
12/12/2024
|
+0.40 / +1.60%
|
24.90
|
25.50
|
24.80
|
25.45
|
25.22
|
25.45
|
677,700
|
|
|
12/11/2024
|
+0.35 / +1.42%
|
24.65
|
25.05
|
24.20
|
25.05
|
24.61
|
25.05
|
613,800
|
|
|
12/10/2024
|
+0.10 / +0.41%
|
24.60
|
24.70
|
24.00
|
24.70
|
24.38
|
24.70
|
462,600
|
|
|
12/9/2024
|
-0.10 / -0.40%
|
24.70
|
24.70
|
24.45
|
24.60
|
24.57
|
24.60
|
243,600
|
|
|
12/6/2024
|
-0.20 / -0.80%
|
24.90
|
24.90
|
24.70
|
24.70
|
24.80
|
24.70
|
219,800
|
|
|