|
Closing price on 9/22/2026
|
|
| Open |
22.35 |
| High |
22.45 |
| Low |
22.20 |
| Volume |
505,000 |
| Split-adjusted Price |
22.25 |
|
|
DSE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2026
|
0.00 / 0.00%
|
22.35
|
22.45
|
22.20
|
22.25
|
22.30
|
22.25
|
505,000
|
|
|
9/21/2026
|
-0.25 / -1.11%
|
22.50
|
22.60
|
22.25
|
22.25
|
22.45
|
22.25
|
576,100
|
|
|
9/18/2026
|
+0.10 / +0.45%
|
22.40
|
22.65
|
22.40
|
22.50
|
22.53
|
22.50
|
532,000
|
|
|
9/17/2026
|
+0.30 / +1.36%
|
22.00
|
22.50
|
21.95
|
22.40
|
22.30
|
22.40
|
607,200
|
|
|
9/16/2026
|
+0.10 / +0.45%
|
21.95
|
22.15
|
21.95
|
22.10
|
22.05
|
22.10
|
447,100
|
|
|
9/15/2026
|
+0.25 / +1.15%
|
21.80
|
22.10
|
21.80
|
22.00
|
21.95
|
22.00
|
430,200
|
|
|
9/14/2026
|
-0.05 / -0.23%
|
21.75
|
21.90
|
21.70
|
21.75
|
21.78
|
21.75
|
406,600
|
|
|
9/11/2026
|
-0.50 / -2.24%
|
22.20
|
22.20
|
21.80
|
21.80
|
21.98
|
21.80
|
480,900
|
|
|
9/10/2026
|
0.00 / 0.00%
|
22.30
|
22.35
|
22.05
|
22.30
|
22.17
|
22.30
|
457,400
|
|
|
9/9/2026
|
-0.15 / -0.67%
|
22.40
|
22.40
|
22.20
|
22.30
|
22.30
|
22.30
|
353,100
|
|
|
9/8/2026
|
0.00 / 0.00%
|
22.40
|
22.55
|
22.40
|
22.45
|
22.45
|
22.45
|
437,100
|
|
|
9/7/2026
|
+0.15 / +0.67%
|
22.25
|
22.55
|
22.25
|
22.45
|
22.40
|
22.45
|
505,500
|
|
|
9/4/2026
|
-0.25 / -1.11%
|
22.50
|
22.60
|
22.25
|
22.30
|
22.41
|
22.30
|
338,900
|
|
|
9/3/2026
|
-0.55 / -2.38%
|
23.00
|
23.00
|
22.55
|
22.55
|
22.79
|
22.55
|
491,100
|
|
|
8/28/2026
|
-0.10 / -0.43%
|
23.10
|
23.35
|
22.95
|
23.10
|
23.15
|
23.10
|
685,300
|
|
|
8/27/2026
|
0.00 / 0.00%
|
23.05
|
23.35
|
23.05
|
23.20
|
23.20
|
23.20
|
498,400
|
|
|
8/26/2026
|
+0.15 / +0.65%
|
22.90
|
23.25
|
22.80
|
23.20
|
23.03
|
23.20
|
679,300
|
|
|
8/25/2026
|
+0.05 / +0.22%
|
22.90
|
23.15
|
22.85
|
23.05
|
23.03
|
23.05
|
709,900
|
|
|
8/24/2026
|
-0.10 / -0.43%
|
23.25
|
23.50
|
22.95
|
23.00
|
23.22
|
23.00
|
559,500
|
|
|
8/21/2026
|
+0.70 / +3.13%
|
22.35
|
23.10
|
22.25
|
23.10
|
22.70
|
23.10
|
1,155,400
|
|
|
8/20/2026
|
+0.15 / +0.67%
|
22.20
|
22.55
|
22.20
|
22.40
|
22.37
|
22.40
|
524,800
|
|
|
8/19/2026
|
+0.10 / +0.45%
|
22.15
|
22.40
|
22.00
|
22.25
|
22.21
|
22.25
|
518,600
|
|
|
8/18/2026
|
+0.05 / +0.23%
|
22.10
|
22.40
|
22.00
|
22.15
|
22.20
|
22.15
|
608,300
|
|
|
8/17/2026
|
+0.05 / +0.23%
|
22.05
|
22.20
|
21.90
|
22.10
|
22.06
|
22.10
|
485,700
|
|
|
8/14/2026
|
-0.55 / -2.43%
|
22.40
|
22.40
|
22.05
|
22.05
|
22.23
|
22.05
|
410,700
|
|
|
8/13/2026
|
-0.15 / -0.66%
|
22.75
|
22.90
|
22.55
|
22.60
|
22.68
|
22.60
|
592,200
|
|
|
8/12/2026
|
+0.05 / +0.22%
|
22.70
|
22.75
|
22.55
|
22.75
|
22.64
|
22.75
|
488,600
|
|
|
8/11/2026
|
+0.30 / +1.34%
|
22.45
|
22.70
|
22.45
|
22.70
|
22.57
|
22.70
|
496,500
|
|
|
8/10/2026
|
+0.25 / +1.13%
|
22.15
|
22.55
|
22.15
|
22.40
|
22.37
|
22.40
|
515,800
|
|
|
8/7/2026
|
+0.10 / +0.45%
|
22.00
|
22.25
|
21.90
|
22.15
|
22.06
|
22.15
|
435,100
|
|
|