DUSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	71.14	73.51	71.14	73.48	73.48	3.99%	18,770
Nov 21, 2024	68.74	71.28	68.74	70.66	70.66	3.71%	27,666
Nov 20, 2024	68.49	68.49	66.89	68.13	68.13	0.40%	11,222
Nov 19, 2024	66.53	68.36	66.53	67.86	67.86	-0.56%	13,223
Nov 18, 2024	68.36	69.08	67.97	68.24	68.24	-0.19%	24,886
Nov 15, 2024	69.20	69.68	68.04	68.37	68.37	-1.74%	21,625
Nov 14, 2024	73.30	73.30	69.57	69.58	69.58	-4.91%	26,813
Nov 13, 2024	73.42	74.47	73.16	73.17	73.17	0.52%	26,858
Nov 12, 2024	75.45	75.59	72.06	72.79	72.79	-3.00%	25,515
Nov 11, 2024	74.69	75.75	74.67	75.04	75.04	2.35%	37,681
Nov 8, 2024	71.62	73.95	71.50	73.32	73.32	3.01%	28,272
Nov 7, 2024	72.80	72.80	70.85	71.18	71.18	-1.70%	22,705
Nov 6, 2024	71.39	72.62	69.01	72.41	72.41	11.74%	48,848
Nov 5, 2024	62.30	64.80	62.30	64.80	64.80	4.94%	18,210
Nov 4, 2024	61.90	62.80	61.41	61.75	61.75	-0.30%	10,251
Nov 1, 2024	62.75	63.38	61.88	61.94	61.94	0.49%	9,211
Oct 31, 2024	62.78	62.78	61.21	61.63	61.63	-3.64%	11,699
Oct 30, 2024	63.74	64.92	63.48	63.96	63.96	-0.49%	8,103
Oct 29, 2024	63.00	64.93	62.89	64.28	64.28	-0.49%	4,934
Oct 28, 2024	64.74	65.05	64.52	64.59	64.59	1.03%	9,691
Oct 25, 2024	65.48	65.65	63.88	63.93	63.93	-1.03%	6,196
Oct 24, 2024	65.53	65.53	64.01	64.60	64.60	-1.97%	20,876
Oct 23, 2024	66.34	67.12	65.00	65.89	65.89	-1.24%	12,221
Oct 22, 2024	68.03	68.17	65.51	66.72	66.72	-3.26%	35,348
Oct 21, 2024	69.91	70.14	68.29	68.97	68.97	-1.34%	11,091
Oct 18, 2024	69.92	69.93	68.83	69.90	69.90	0.59%	12,509
Oct 17, 2024	70.19	70.19	69.09	69.49	69.49	-0.70%	27,558
Oct 16, 2024	68.69	70.06	68.69	69.98	69.98	2.32%	10,701
Oct 15, 2024	70.58	70.58	68.16	68.39	68.39	-2.34%	20,069
Oct 14, 2024	68.77	70.10	68.19	70.03	70.03	1.79%	23,470
Oct 11, 2024	67.29	68.90	67.13	68.80	68.80	5.21%	15,870
Oct 10, 2024	65.86	65.86	64.59	65.39	65.39	-1.40%	14,747
Oct 9, 2024	64.49	66.48	64.49	66.32	66.32	2.41%	15,518
Oct 8, 2024	64.98	64.98	63.94	64.76	64.76	0.96%	9,411
Oct 7, 2024	63.70	64.95	63.42	64.14	64.14	-0.71%	10,462
Oct 4, 2024	65.27	65.27	63.29	64.60	64.60	1.83%	8,222
Oct 3, 2024	63.35	63.84	63.03	63.44	63.44	-1.66%	41,623
Oct 2, 2024	64.29	65.17	63.88	64.51	64.51	-0.58%	6,147
Oct 1, 2024	64.83	65.56	63.41	64.89	64.89	-0.17%	12,515
Sep 30, 2024	63.71	65.00	62.88	65.00	65.00	1.75%	13,010
Sep 27, 2024	64.08	65.12	63.88	63.88	63.88	-0.02%	14,180
Sep 26, 2024	64.32	64.67	63.71	63.89	63.89	1.77%	15,566
Sep 25, 2024	64.20	64.37	62.76	62.78	62.78	-1.40%	8,798
Sep 24, 2024	62.73	63.82	62.73	63.67	63.67	1.81%	51,638
Sep 23, 2024	62.21	62.70	61.38	62.54	62.46	2.15%	28,352
Sep 20, 2024	61.22	61.55	60.30	61.22	61.14	-2.11%	41,481
Sep 19, 2024	62.65	62.98	61.12	62.54	62.46	4.79%	55,464
Sep 18, 2024	59.78	61.63	59.41	59.68	59.61	-0.04%	10,362
Sep 17, 2024	59.02	60.14	58.85	59.71	59.63	1.42%	16,622
Sep 16, 2024	58.52	59.32	57.98	58.87	58.80	1.52%	13,782
Sep 13, 2024	57.16	58.58	56.90	57.99	57.92	2.94%	17,393
Sep 12, 2024	55.07	56.33	54.53	56.33	56.26	2.34%	12,563
Sep 11, 2024	54.55	55.04	51.11	55.04	54.98	0.59%	12,199
Sep 10, 2024	55.14	55.35	53.62	54.72	54.65	0.31%	12,960
Sep 9, 2024	53.40	55.07	53.40	54.55	54.48	4.62%	10,422
Sep 6, 2024	54.01	54.99	51.83	52.14	52.08	-2.84%	24,662
Sep 5, 2024	55.78	55.78	52.87	53.66	53.60	-4.06%	19,286
Sep 4, 2024	55.45	56.69	55.17	55.93	55.86	0.81%	21,150
Sep 3, 2024	58.97	58.97	55.06	55.48	55.41	-7.22%	47,752
Aug 30, 2024	58.59	59.80	57.11	59.80	59.73	3.16%	27,996
Aug 29, 2024	57.33	59.32	57.00	57.97	57.90	2.30%	41,946
Aug 28, 2024	56.63	57.41	56.63	56.67	56.60	-0.08%	5,957
Aug 27, 2024	56.22	56.82	56.08	56.72	56.65	0.29%	7,595
Aug 26, 2024	57.38	57.70	56.55	56.55	56.48	-0.68%	7,786
Aug 23, 2024	55.59	57.09	55.50	56.94	56.87	3.46%	31,128
Aug 22, 2024	56.11	56.11	54.91	55.03	54.96	-0.85%	14,801
Aug 21, 2024	55.22	55.58	54.89	55.50	55.43	1.77%	9,030
Aug 20, 2024	54.68	54.68	54.12	54.53	54.47	-0.67%	7,369
Aug 19, 2024	54.42	55.01	54.03	54.90	54.83	1.48%	9,934
Aug 16, 2024	54.06	54.36	53.94	54.10	54.03	-0.64%	6,014
Aug 15, 2024	53.76	54.60	53.53	54.45	54.38	3.99%	19,804
Aug 14, 2024	51.85	52.47	51.81	52.36	52.30	1.38%	18,372
Aug 13, 2024	50.65	51.66	50.09	51.65	51.58	2.96%	11,247
Aug 12, 2024	51.00	51.00	49.82	50.16	50.10	-1.49%	12,664
Aug 9, 2024	50.53	50.92	49.46	50.92	50.86	0.43%	11,416
Aug 8, 2024	48.56	50.92	48.56	50.70	50.64	6.57%	32,569
Aug 7, 2024	49.70	50.89	47.54	47.57	47.52	-1.78%	45,813
Aug 6, 2024	47.72	50.28	47.13	48.43	48.37	3.43%	31,490
Aug 5, 2024	45.96	47.61	45.42	46.83	46.77	-5.02%	46,193
Aug 2, 2024	51.19	51.19	48.06	49.31	49.24	-6.58%	43,782
Aug 1, 2024	55.79	56.36	51.80	52.78	52.72	-5.63%	49,936
Jul 31, 2024	56.00	57.45	55.49	55.93	55.86	3.28%	33,224
Jul 30, 2024	54.30	55.22	53.59	54.15	54.08	0.71%	41,679
Jul 29, 2024	54.57	54.57	53.27	53.77	53.70	-0.27%	23,653
Jul 26, 2024	53.24	55.05	52.98	53.91	53.85	4.89%	77,086
Jul 25, 2024	50.34	53.55	50.34	51.40	51.34	2.53%	32,913
Jul 24, 2024	53.01	53.08	50.06	50.13	50.07	-6.51%	46,569
Jul 23, 2024	53.43	54.45	53.20	53.62	53.55	-0.98%	25,037
Jul 22, 2024	53.19	54.15	52.13	54.15	54.08	3.20%	46,991
Jul 19, 2024	53.63	53.63	52.15	52.47	52.41	-1.70%	12,514
Jul 18, 2024	54.36	56.28	53.14	53.38	53.31	-2.14%	81,683
Jul 17, 2024	56.01	56.43	54.55	54.55	54.48	-3.98%	76,550
Jul 16, 2024	53.50	57.04	53.50	56.81	56.74	7.41%	86,890
Jul 15, 2024	52.20	53.70	52.20	52.89	52.83	2.10%	40,999
Jul 12, 2024	51.85	52.74	51.64	51.80	51.74	1.57%	44,316
Jul 11, 2024	49.39	51.59	49.39	51.00	50.94	3.76%	46,671
Jul 10, 2024	48.09	49.17	48.05	49.15	49.09	2.53%	8,085
Jul 9, 2024	48.68	48.68	47.85	47.94	47.88	-1.37%	9,007
Jul 8, 2024	48.59	49.15	48.29	48.61	48.55	0.35%	14,678
Jul 5, 2024	48.98	48.98	47.20	48.44	48.38	-1.13%	10,642