DSEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	40.01	40.01	39.84	39.84	39.84	-0.87%	8,302
Oct 30, 2024	40.24	40.29	40.17	40.19	40.19	-0.17%	3,200
Oct 29, 2024	40.12	40.26	40.12	40.26	40.26	0.07%	2,500
Oct 28, 2024	40.22	40.27	40.22	40.23	40.23	0.20%	2,614
Oct 25, 2024	40.31	40.36	40.15	40.15	40.15	-0.05%	2,430
Oct 24, 2024	40.17	40.19	40.11	40.17	40.17	-	11,400
Oct 23, 2024	40.24	40.24	39.99	40.17	40.17	-0.30%	9,208
Oct 22, 2024	40.22	40.33	40.18	40.29	40.29	-0.07%	9,924
Oct 21, 2024	40.33	40.33	40.17	40.32	40.32	-0.07%	20,827
Oct 18, 2024	40.28	40.36	40.26	40.35	40.35	0.27%	18,118
Oct 17, 2024	40.31	40.31	40.24	40.24	40.24	-0.05%	14,700
Oct 16, 2024	40.18	40.27	40.12	40.26	40.26	0.22%	43,926
Oct 15, 2024	40.31	40.31	40.13	40.17	40.17	-0.25%	19,700
Oct 14, 2024	40.26	40.31	40.21	40.27	40.27	0.30%	34,538
Oct 11, 2024	40.11	40.18	40.04	40.15	40.15	0.32%	52,300
Oct 10, 2024	40.05	40.08	39.98	40.02	40.02	-0.12%	48,600
Oct 9, 2024	40.01	40.09	39.94	40.07	40.07	0.33%	90,900
Oct 8, 2024	39.82	39.96	39.82	39.94	39.94	0.40%	50,260
Oct 7, 2024	39.86	39.90	39.72	39.78	39.78	-0.40%	54,441
Oct 4, 2024	39.88	39.95	39.80	39.94	39.94	0.35%	60,200
Oct 3, 2024	39.87	39.92	39.76	39.80	39.80	-0.18%	147,822
Oct 2, 2024	39.85	39.90	39.79	39.87	39.87	-0.03%	52,948
Oct 1, 2024	40.02	40.02	39.78	39.88	39.88	-0.42%	244,900
Sep 30, 2024	39.95	40.06	39.83	40.05	40.05	0.23%	54,548
Sep 27, 2024	40.02	40.03	39.94	39.96	39.96	-0.08%	64,644
Sep 26, 2024	40.10	40.10	39.88	39.99	39.99	0.20%	132,910
Sep 25, 2024	39.98	39.98	39.85	39.91	39.91	-0.10%	112,400
Sep 24, 2024	39.91	39.95	39.80	39.95	39.95	0.18%	197,500
Sep 23, 2024	39.85	39.90	39.79	39.88	39.88	0.05%	200,546
Sep 20, 2024	39.85	39.88	39.81	39.86	39.86	0.18%	358,133
Sep 19, 2024	39.82	39.84	39.74	39.79	39.79	0.03%	90,046
Sep 18, 2024	39.78	39.82	39.77	39.78	39.78	0.03%	15,329
Sep 17, 2024	39.77	39.82	39.72	39.77	39.77	0.03%	15,840
Sep 16, 2024	39.76	39.80	39.72	39.76	39.76	-	11,400
Sep 13, 2024	39.69	39.81	39.69	39.76	39.76	0.05%	10,522
Sep 12, 2024	39.74	39.74	39.68	39.74	39.74	0.10%	640
Sep 11, 2024	39.67	39.74	39.67	39.70	39.70	0.05%	5,900
Sep 10, 2024	39.72	39.73	39.64	39.68	39.68	0.05%	7,200
Sep 9, 2024	39.62	39.70	39.62	39.66	39.66	0.15%	2,500
Sep 6, 2024	39.63	39.64	39.59	39.60	39.60	-0.15%	11,200
Sep 5, 2024	39.61	39.70	39.59	39.66	39.66	0.08%	17,030
Sep 4, 2024	39.61	39.67	39.59	39.63	39.63	0.05%	2,230
Sep 3, 2024	39.62	39.69	39.59	39.61	39.61	-0.15%	3,331
Aug 30, 2024	39.63	39.72	39.63	39.67	39.67	0.08%	14,216
Aug 29, 2024	39.59	39.66	39.59	39.64	39.64	0.15%	18,400
Aug 28, 2024	39.58	39.59	39.58	39.58	39.58	-0.13%	4,500
Aug 27, 2024	39.59	39.63	39.59	39.63	39.63	0.05%	2,900
Aug 26, 2024	39.58	39.61	39.57	39.61	39.61	-	3,718
Aug 23, 2024	39.58	39.61	39.57	39.61	39.61	0.18%	3,500
Aug 22, 2024	39.66	39.66	39.54	39.54	39.54	-0.08%	808
Aug 21, 2024	39.54	39.57	39.52	39.57	39.57	0.03%	21,400
Aug 20, 2024	39.54	39.56	39.53	39.56	39.56	0.05%	1,400
Aug 19, 2024	39.52	39.59	39.51	39.54	39.54	-0.03%	5,200
Aug 16, 2024	39.50	39.55	39.49	39.55	39.55	0.10%	1,200
Aug 15, 2024	39.47	39.54	39.47	39.51	39.51	0.15%	4,000
Aug 14, 2024	39.43	39.45	39.40	39.45	39.45	0.18%	2,710
Aug 13, 2024	39.38	39.38	39.38	39.38	39.38	0.43%	100
Aug 12, 2024	39.16	39.25	39.16	39.21	39.21	0.05%	12,322
Aug 9, 2024	39.20	39.20	39.15	39.19	39.19	0.36%	541
Aug 8, 2024	38.92	39.06	38.92	39.05	39.05	0.83%	11,737
Aug 7, 2024	39.09	39.09	38.73	38.73	38.73	-0.28%	400
Aug 6, 2024	38.66	38.93	38.66	38.84	38.84	1.01%	1,200
Aug 5, 2024	38.20	38.65	38.20	38.45	38.45	-1.49%	4,600
Aug 2, 2024	38.99	39.03	38.95	39.03	39.03	-0.61%	1,429
Aug 1, 2024	39.25	39.28	39.18	39.27	39.27	-0.23%	4,100
Jul 31, 2024	39.35	39.38	39.35	39.36	39.36	0.18%	1,205
Jul 30, 2024	39.30	39.30	39.25	39.29	39.29	-0.03%	1,500
Jul 29, 2024	39.26	39.33	39.24	39.30	39.30	0.05%	3,200
Jul 26, 2024	39.24	39.28	39.24	39.28	39.28	0.26%	600
Jul 25, 2024	39.17	39.24	39.17	39.18	39.18	-	6,900
Jul 24, 2024	39.24	39.27	39.18	39.18	39.18	-0.38%	1,500
Jul 23, 2024	39.34	39.34	39.33	39.33	39.33	0.03%	1,900
Jul 22, 2024	39.36	39.36	39.30	39.32	39.32	0.20%	1,157
Jul 19, 2024	39.25	39.25	39.23	39.24	39.24	-0.05%	2,652
Jul 18, 2024	39.29	39.29	39.26	39.26	39.26	-0.10%	953
Jul 17, 2024	39.30	39.30	39.29	39.30	39.30	-0.08%	2,512
Jul 16, 2024	39.32	39.35	39.31	39.33	39.33	-	1,777
Jul 15, 2024	39.30	39.34	39.30	39.33	39.33	0.03%	2,110
Jul 12, 2024	39.32	39.32	39.32	39.32	39.32	0.10%	89
Jul 11, 2024	39.27	39.28	39.26	39.28	39.28	-0.05%	956
Jul 10, 2024	39.26	39.32	39.25	39.30	39.30	0.10%	10,338
Jul 9, 2024	39.36	39.36	39.23	39.26	39.26	-	5,189
Jul 8, 2024	39.25	39.27	39.21	39.26	39.26	0.08%	5,685
Jul 5, 2024	39.21	39.23	39.21	39.23	39.23	0.08%	147
Jul 3, 2024	39.18	39.20	39.18	39.20	39.20	0.08%	725
Jul 2, 2024	39.13	39.19	39.13	39.17	39.17	0.05%	3,223
Jul 1, 2024	39.10	39.15	39.10	39.15	39.15	0.08%	691
Jun 28, 2024	39.12	39.19	39.11	39.12	39.12	0.03%	4,521
Jun 27, 2024	39.09	39.11	39.09	39.11	39.11	0.05%	874
Jun 26, 2024	39.06	39.12	39.04	39.09	39.09	0.08%	5,815
Jun 25, 2024	39.04	39.07	39.04	39.06	39.06	0.08%	4,837
Jun 24, 2024	39.09	39.09	39.03	39.03	39.03	-0.08%	14,591
Jun 21, 2024	39.00	39.06	39.00	39.06	39.06	0.08%	1,450
Jun 20, 2024	39.05	39.08	39.02	39.03	39.03	-0.08%	2,673
Jun 18, 2024	39.05	39.06	39.01	39.06	39.06	0.05%	6,439
Jun 17, 2024	39.02	39.07	39.00	39.04	39.04	0.13%	4,762
Jun 14, 2024	38.97	39.02	38.97	38.99	38.99	-	13,251
Jun 13, 2024	38.98	39.03	38.94	38.99	38.99	-0.05%	3,363
Jun 12, 2024	38.96	39.04	38.94	39.01	39.01	0.23%	63,675
Jun 11, 2024	38.90	38.95	38.88	38.92	38.92	0.15%	1,304