|
Closing price on 9/6/2024
|
|
| Open |
24.75 |
| High |
26.45 |
| Low |
24.70 |
| Volume |
1,027,800 |
| Split-adjusted Price |
26.45 |
|
|
DSE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/6/2024
|
+1.70 / +6.87%
|
24.75
|
26.45
|
24.70
|
26.45
|
25.65
|
26.45
|
1,027,800
|
|
|
9/5/2024
|
+0.15 / +0.61%
|
24.60
|
24.90
|
24.50
|
24.75
|
24.64
|
24.75
|
247,800
|
|
|
9/4/2024
|
-0.20 / -0.81%
|
24.80
|
24.80
|
24.45
|
24.60
|
24.62
|
24.60
|
107,800
|
|
|
8/30/2024
|
-0.20 / -0.80%
|
25.00
|
25.00
|
24.55
|
24.80
|
24.82
|
24.80
|
147,000
|
|
|
8/29/2024
|
-0.30 / -1.19%
|
25.20
|
25.30
|
24.90
|
25.00
|
25.09
|
25.00
|
155,000
|
|
|
8/28/2024
|
0.00 / 0.00%
|
25.30
|
25.40
|
25.15
|
25.30
|
25.31
|
25.30
|
118,300
|
|
|
8/27/2024
|
-0.25 / -0.98%
|
25.55
|
25.55
|
25.20
|
25.30
|
25.33
|
25.30
|
117,400
|
|
|
8/26/2024
|
0.00 / 0.00%
|
25.55
|
25.65
|
25.40
|
25.55
|
25.52
|
25.55
|
109,400
|
|
|
8/23/2024
|
-0.05 / -0.20%
|
25.60
|
25.65
|
25.40
|
25.55
|
25.53
|
25.55
|
140,800
|
|
|
8/22/2024
|
-0.10 / -0.39%
|
25.70
|
25.70
|
25.25
|
25.60
|
25.50
|
25.60
|
275,900
|
|
|
8/21/2024
|
+0.15 / +0.59%
|
25.55
|
25.80
|
25.40
|
25.70
|
25.61
|
25.70
|
226,000
|
|
|
8/20/2024
|
+0.45 / +1.79%
|
25.10
|
25.55
|
25.10
|
25.55
|
25.34
|
25.55
|
211,200
|
|
|
8/19/2024
|
-0.55 / -2.14%
|
25.65
|
25.70
|
25.10
|
25.10
|
25.38
|
25.10
|
183,000
|
|
|
8/16/2024
|
+0.35 / +1.38%
|
25.30
|
25.65
|
24.85
|
25.65
|
25.31
|
25.65
|
415,400
|
|
|
8/15/2024
|
-0.50 / -1.94%
|
25.80
|
25.80
|
25.30
|
25.30
|
25.62
|
25.30
|
189,100
|
|
|
8/14/2024
|
-0.20 / -0.77%
|
26.00
|
26.10
|
25.80
|
25.80
|
25.93
|
25.80
|
200,600
|
|
|
8/13/2024
|
0.00 / 0.00%
|
26.00
|
26.20
|
25.85
|
26.00
|
26.00
|
26.00
|
595,400
|
|
|
8/12/2024
|
+0.65 / +2.56%
|
25.35
|
26.00
|
25.35
|
26.00
|
25.59
|
26.00
|
405,800
|
|
|
8/9/2024
|
+0.65 / +2.63%
|
24.70
|
25.40
|
24.65
|
25.35
|
25.06
|
25.35
|
382,500
|
|
|
8/8/2024
|
-0.05 / -0.20%
|
24.75
|
25.00
|
24.70
|
24.70
|
24.83
|
24.70
|
167,000
|
|
|
8/7/2024
|
+0.15 / +0.61%
|
24.60
|
24.85
|
24.55
|
24.75
|
24.71
|
24.75
|
324,600
|
|
|
8/6/2024
|
+0.80 / +3.36%
|
23.80
|
24.70
|
23.80
|
24.60
|
24.29
|
24.60
|
474,900
|
|
|
8/5/2024
|
-1.45 / -5.74%
|
25.25
|
25.25
|
23.80
|
23.80
|
24.83
|
23.80
|
327,000
|
|
|
8/2/2024
|
+0.35 / +1.41%
|
24.90
|
25.25
|
24.80
|
25.25
|
25.00
|
25.25
|
300,700
|
|
|
8/1/2024
|
-0.70 / -2.73%
|
25.60
|
25.60
|
24.90
|
24.90
|
25.16
|
24.90
|
239,800
|
|
|
7/31/2024
|
-0.05 / -0.19%
|
25.65
|
25.75
|
25.45
|
25.60
|
25.61
|
25.60
|
185,300
|
|
|
7/30/2024
|
-0.15 / -0.58%
|
25.80
|
25.80
|
25.45
|
25.65
|
25.62
|
25.65
|
225,500
|
|
|
7/29/2024
|
+0.15 / +0.58%
|
25.65
|
25.85
|
25.65
|
25.80
|
25.76
|
25.80
|
323,400
|
|
|
7/26/2024
|
+0.50 / +1.99%
|
25.15
|
25.65
|
25.15
|
25.65
|
25.38
|
25.65
|
342,500
|
|
|
7/25/2024
|
+0.15 / +0.60%
|
25.00
|
25.15
|
24.75
|
25.15
|
24.93
|
25.15
|
273,300
|
|
|