|
Closing price on 12/27/2024
|
|
| Open |
26.60 |
| High |
27.00 |
| Low |
26.30 |
| Volume |
635,200 |
| Split-adjusted Price |
26.85 |
|
|
DSE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/5/2024
|
+0.80 / +3.32%
|
24.10
|
24.90
|
23.95
|
24.90
|
24.30
|
24.90
|
555,200
|
|
|
12/4/2024
|
-0.10 / -0.41%
|
24.20
|
24.20
|
23.70
|
24.10
|
23.90
|
24.10
|
284,200
|
|
|
12/3/2024
|
+0.05 / +0.21%
|
24.15
|
24.20
|
23.85
|
24.20
|
23.98
|
24.20
|
234,200
|
|
|
12/2/2024
|
+0.60 / +2.55%
|
23.35
|
24.15
|
23.10
|
24.15
|
23.47
|
24.15
|
417,500
|
|
|
11/29/2024
|
+0.05 / +0.21%
|
23.50
|
23.55
|
23.30
|
23.55
|
23.40
|
23.55
|
278,100
|
|
|
11/28/2024
|
+0.15 / +0.64%
|
23.35
|
23.60
|
23.35
|
23.50
|
23.50
|
23.50
|
218,500
|
|
|
11/27/2024
|
+0.05 / +0.21%
|
23.80
|
24.00
|
23.65
|
23.85
|
23.81
|
23.35
|
368,300
|
|
|
11/26/2024
|
+0.20 / +0.85%
|
23.60
|
23.85
|
23.60
|
23.80
|
23.77
|
23.30
|
467,900
|
|
|
11/25/2024
|
+0.20 / +0.85%
|
23.40
|
23.60
|
23.00
|
23.60
|
23.36
|
23.11
|
551,600
|
|
|
11/22/2024
|
+0.10 / +0.43%
|
23.30
|
23.55
|
23.25
|
23.40
|
23.41
|
22.91
|
422,900
|
|
|
11/21/2024
|
+0.05 / +0.22%
|
23.25
|
23.50
|
23.10
|
23.30
|
23.29
|
22.81
|
410,500
|
|
|
11/20/2024
|
+1.40 / +6.41%
|
21.85
|
23.30
|
21.80
|
23.25
|
22.26
|
22.76
|
759,000
|
|
|
11/19/2024
|
-0.50 / -2.24%
|
22.35
|
22.45
|
21.85
|
21.85
|
22.18
|
21.39
|
202,700
|
|
|
11/18/2024
|
-0.45 / -1.97%
|
22.80
|
22.80
|
22.20
|
22.35
|
22.46
|
21.88
|
238,900
|
|
|