|
Closing price on 2/25/2025
|
|
| Open |
26.60 |
| High |
27.00 |
| Low |
26.55 |
| Volume |
1,008,700 |
| Split-adjusted Price |
23.89 |
|
|
DSE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/25/2025
|
0.00 / 0.00%
|
26.60
|
27.00
|
26.55
|
26.65
|
26.75
|
23.89
|
1,008,700
|
|
|
2/24/2025
|
+0.90 / +3.50%
|
25.60
|
26.65
|
25.50
|
26.65
|
25.83
|
23.89
|
869,600
|
|
|
2/21/2025
|
+0.50 / +1.98%
|
25.25
|
25.75
|
24.75
|
25.75
|
25.10
|
23.09
|
1,190,000
|
|
|
2/20/2025
|
-0.40 / -1.56%
|
25.65
|
25.70
|
25.25
|
25.25
|
25.47
|
22.64
|
541,500
|
|
|
2/19/2025
|
+0.15 / +0.59%
|
25.50
|
26.00
|
25.40
|
25.65
|
25.71
|
23.00
|
740,800
|
|
|
2/18/2025
|
-0.30 / -1.16%
|
25.70
|
25.85
|
25.50
|
25.50
|
25.67
|
22.86
|
606,500
|
|
|
2/17/2025
|
+0.05 / +0.19%
|
25.80
|
25.80
|
25.25
|
25.80
|
25.54
|
23.13
|
621,900
|
|
|
2/14/2025
|
+1.65 / +6.85%
|
24.10
|
25.75
|
23.95
|
25.75
|
24.58
|
23.09
|
1,343,000
|
|
|
2/13/2025
|
-0.25 / -1.03%
|
24.35
|
24.35
|
24.10
|
24.10
|
24.22
|
21.61
|
355,200
|
|
|
2/12/2025
|
+0.05 / +0.21%
|
24.20
|
24.50
|
24.10
|
24.35
|
24.31
|
21.83
|
347,200
|
|
|
2/11/2025
|
-0.35 / -1.42%
|
24.65
|
24.65
|
24.30
|
24.30
|
24.47
|
21.79
|
339,000
|
|
|
2/10/2025
|
-0.50 / -1.99%
|
25.15
|
25.15
|
24.65
|
24.65
|
24.87
|
22.10
|
275,400
|
|
|
2/7/2025
|
-0.35 / -1.37%
|
25.50
|
25.50
|
25.00
|
25.15
|
25.26
|
22.55
|
417,900
|
|
|
2/6/2025
|
0.00 / 0.00%
|
25.50
|
25.60
|
25.45
|
25.50
|
25.52
|
22.86
|
476,300
|
|
|
2/5/2025
|
-0.40 / -1.54%
|
25.85
|
25.90
|
25.50
|
25.50
|
25.70
|
22.86
|
419,800
|
|
|
2/4/2025
|
+0.15 / +0.58%
|
25.70
|
26.00
|
25.55
|
25.90
|
25.70
|
23.22
|
407,600
|
|
|
2/3/2025
|
-0.75 / -2.83%
|
26.45
|
26.45
|
25.75
|
25.75
|
25.97
|
23.09
|
398,800
|
|
|
1/24/2025
|
+0.45 / +1.73%
|
26.05
|
26.50
|
26.05
|
26.50
|
26.25
|
23.76
|
581,700
|
|
|
1/23/2025
|
+0.45 / +1.76%
|
25.55
|
26.05
|
25.45
|
26.05
|
25.73
|
23.36
|
638,600
|
|
|
1/22/2025
|
0.00 / 0.00%
|
25.55
|
25.70
|
25.45
|
25.60
|
25.56
|
22.95
|
372,700
|
|
|
1/21/2025
|
+0.05 / +0.20%
|
25.50
|
25.75
|
25.45
|
25.60
|
25.58
|
22.95
|
403,000
|
|
|
1/20/2025
|
-0.30 / -1.16%
|
25.75
|
25.75
|
25.45
|
25.55
|
25.60
|
22.91
|
564,600
|
|
|
1/17/2025
|
-0.15 / -0.58%
|
26.00
|
26.00
|
25.55
|
25.85
|
25.74
|
23.18
|
435,600
|
|
|
1/16/2025
|
-0.25 / -0.95%
|
26.25
|
26.25
|
25.80
|
26.00
|
25.97
|
23.31
|
180,900
|
|
|
1/15/2025
|
+0.10 / +0.38%
|
26.15
|
26.25
|
25.80
|
26.25
|
26.06
|
23.54
|
398,400
|
|
|
1/14/2025
|
-0.15 / -0.57%
|
26.25
|
26.35
|
25.65
|
26.15
|
26.08
|
23.45
|
467,800
|
|
|
1/13/2025
|
+1.10 / +4.37%
|
25.10
|
26.30
|
24.55
|
26.30
|
25.13
|
23.58
|
567,800
|
|
|
1/10/2025
|
-0.05 / -0.20%
|
25.20
|
25.20
|
24.50
|
25.20
|
24.80
|
22.59
|
467,100
|
|
|
1/9/2025
|
+0.25 / +1.00%
|
24.90
|
25.25
|
24.35
|
25.25
|
24.71
|
22.64
|
424,600
|
|
|
1/8/2025
|
+0.75 / +3.09%
|
24.20
|
25.00
|
23.75
|
25.00
|
24.24
|
22.42
|
485,000
|
|
|