DUSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	56.51	58.02	56.51	58.02	58.02	2.27%	12,510
Dec 23, 2024	56.51	56.77	55.35	56.73	56.73	-0.61%	26,281
Dec 20, 2024	54.88	58.16	54.56	57.08	57.00	3.31%	21,252
Dec 19, 2024	56.59	57.14	55.00	55.25	55.17	-0.43%	20,462
Dec 18, 2024	61.00	61.04	55.38	55.49	55.41	-8.34%	34,031
Dec 17, 2024	61.26	61.66	60.15	60.54	60.45	-2.64%	13,252
Dec 16, 2024	62.38	62.91	61.98	62.18	62.09	0.23%	20,515
Dec 13, 2024	62.49	62.89	62.00	62.04	61.95	-1.15%	24,912
Dec 12, 2024	64.41	64.41	62.57	62.76	62.67	-6.83%	26,793
Dec 11, 2024	68.86	69.26	67.36	67.36	63.98	-0.41%	30,690
Dec 10, 2024	68.12	68.40	66.61	67.64	64.24	-1.00%	11,193
Dec 9, 2024	70.20	70.20	68.15	68.33	64.89	-2.35%	10,538
Dec 6, 2024	71.11	71.50	69.69	69.97	66.45	-0.90%	18,962
Dec 5, 2024	73.25	73.25	70.60	70.60	67.05	-3.58%	23,548
Dec 4, 2024	72.59	73.30	72.19	73.22	69.54	1.13%	13,729
Dec 3, 2024	73.65	73.75	72.03	72.41	68.77	-1.88%	16,033
Dec 2, 2024	75.55	75.55	73.69	73.80	70.09	-2.41%	13,708
Nov 29, 2024	75.46	75.92	75.09	75.62	71.82	1.57%	9,459
Nov 27, 2024	75.87	76.17	74.19	74.45	70.71	-1.14%	6,135
Nov 26, 2024	74.95	75.52	73.95	75.31	71.53	0.48%	12,415
Nov 25, 2024	74.96	75.30	74.25	74.95	71.19	2.00%	24,906
Nov 22, 2024	71.14	73.51	71.14	73.48	69.79	3.99%	18,770
Nov 21, 2024	68.74	71.28	68.74	70.66	67.11	3.71%	27,666
Nov 20, 2024	68.49	68.49	66.89	68.13	64.71	0.40%	11,222
Nov 19, 2024	66.53	68.36	66.53	67.86	64.45	-0.56%	13,223
Nov 18, 2024	68.36	69.08	67.97	68.24	64.81	-0.19%	24,886
Nov 15, 2024	69.20	69.68	68.04	68.37	64.94	-1.74%	21,625
Nov 14, 2024	73.30	73.30	69.57	69.58	66.08	-4.91%	26,813
Nov 13, 2024	73.42	74.47	73.16	73.17	69.49	0.52%	26,858
Nov 12, 2024	75.45	75.59	72.06	72.79	69.13	-3.00%	25,515
Nov 11, 2024	74.69	75.75	74.67	75.04	71.27	2.35%	37,681
Nov 8, 2024	71.62	73.95	71.50	73.32	69.64	3.01%	28,272
Nov 7, 2024	72.80	72.80	70.85	71.18	67.60	-1.70%	22,705
Nov 6, 2024	71.39	72.62	69.01	72.41	68.77	11.74%	48,848
Nov 5, 2024	62.30	64.80	62.30	64.80	61.55	4.94%	18,210
Nov 4, 2024	61.90	62.80	61.41	61.75	58.65	-0.30%	10,251
Nov 1, 2024	62.75	63.38	61.88	61.94	58.82	0.49%	9,211
Oct 31, 2024	62.78	62.78	61.21	61.63	58.53	-3.64%	11,699
Oct 30, 2024	63.74	64.92	63.48	63.96	60.75	-0.49%	8,103
Oct 29, 2024	63.00	64.93	62.89	64.28	61.05	-0.49%	4,934
Oct 28, 2024	64.74	65.05	64.52	64.59	61.35	1.03%	9,691
Oct 25, 2024	65.48	65.65	63.88	63.93	60.72	-1.03%	6,196
Oct 24, 2024	65.53	65.53	64.01	64.60	61.35	-1.97%	20,876
Oct 23, 2024	66.34	67.12	65.00	65.89	62.58	-1.24%	12,221
Oct 22, 2024	68.03	68.17	65.51	66.72	63.37	-3.26%	35,348
Oct 21, 2024	69.91	70.14	68.29	68.97	65.50	-1.34%	11,091
Oct 18, 2024	69.92	69.93	68.83	69.90	66.39	0.59%	12,509
Oct 17, 2024	70.19	70.19	69.09	69.49	66.00	-0.70%	27,558
Oct 16, 2024	68.69	70.06	68.69	69.98	66.46	2.32%	10,701
Oct 15, 2024	70.58	70.58	68.16	68.39	64.95	-2.34%	20,069
Oct 14, 2024	68.77	70.10	68.19	70.03	66.51	1.79%	23,470
Oct 11, 2024	67.29	68.90	67.13	68.80	65.34	5.21%	15,870
Oct 10, 2024	65.86	65.86	64.59	65.39	62.11	-1.40%	14,747
Oct 9, 2024	64.49	66.48	64.49	66.32	62.99	2.41%	15,518
Oct 8, 2024	64.98	64.98	63.94	64.76	61.50	0.96%	9,411
Oct 7, 2024	63.70	64.95	63.42	64.14	60.92	-0.71%	10,462
Oct 4, 2024	65.27	65.27	63.29	64.60	61.36	1.83%	8,222
Oct 3, 2024	63.35	63.84	63.03	63.44	60.25	-1.66%	41,623
Oct 2, 2024	64.29	65.17	63.88	64.51	61.27	-0.58%	6,147
Oct 1, 2024	64.83	65.56	63.41	64.89	61.63	-0.17%	12,515
Sep 30, 2024	63.71	65.00	62.88	65.00	61.73	1.75%	13,010
Sep 27, 2024	64.08	65.12	63.88	63.88	60.67	-0.02%	14,180
Sep 26, 2024	64.32	64.67	63.71	63.89	60.68	1.77%	15,566
Sep 25, 2024	64.20	64.37	62.76	62.78	59.63	-1.40%	8,798
Sep 24, 2024	62.73	63.82	62.73	63.67	60.47	1.81%	51,638
Sep 23, 2024	62.21	62.70	61.38	62.54	59.32	2.15%	28,352
Sep 20, 2024	61.22	61.55	60.30	61.22	58.07	-2.11%	41,481
Sep 19, 2024	62.65	62.98	61.12	62.54	59.33	4.79%	55,464
Sep 18, 2024	59.78	61.63	59.41	59.68	56.61	-0.04%	10,362
Sep 17, 2024	59.02	60.14	58.85	59.71	56.64	1.42%	16,622
Sep 16, 2024	58.52	59.32	57.98	58.87	55.84	1.52%	13,782
Sep 13, 2024	57.16	58.58	56.90	57.99	55.01	2.94%	17,393
Sep 12, 2024	55.07	56.33	54.53	56.33	53.43	2.34%	12,563
Sep 11, 2024	54.55	55.04	51.11	55.04	52.21	0.59%	12,199
Sep 10, 2024	55.14	55.35	53.62	54.72	51.91	0.31%	12,960
Sep 9, 2024	53.40	55.07	53.40	54.55	51.75	4.62%	10,422
Sep 6, 2024	54.01	54.99	51.83	52.14	49.46	-2.84%	24,662
Sep 5, 2024	55.78	55.78	52.87	53.66	50.90	-4.06%	19,286
Sep 4, 2024	55.45	56.69	55.17	55.93	53.06	0.81%	21,150
Sep 3, 2024	58.97	58.97	55.06	55.48	52.63	-7.22%	47,752
Aug 30, 2024	58.59	59.80	57.11	59.80	56.73	3.16%	27,996
Aug 29, 2024	57.33	59.32	57.00	57.97	54.99	2.30%	41,946
Aug 28, 2024	56.63	57.41	56.63	56.67	53.76	-0.08%	5,957
Aug 27, 2024	56.22	56.82	56.08	56.72	53.80	0.29%	7,595
Aug 26, 2024	57.38	57.70	56.55	56.55	53.64	-0.68%	7,786
Aug 23, 2024	55.59	57.09	55.50	56.94	54.01	3.46%	31,128
Aug 22, 2024	56.11	56.11	54.91	55.03	52.20	-0.85%	14,801
Aug 21, 2024	55.22	55.58	54.89	55.50	52.65	1.77%	9,030
Aug 20, 2024	54.68	54.68	54.12	54.53	51.73	-0.67%	7,369
Aug 19, 2024	54.42	55.01	54.03	54.90	52.08	1.48%	9,934
Aug 16, 2024	54.06	54.36	53.94	54.10	51.32	-0.64%	6,014
Aug 15, 2024	53.76	54.60	53.53	54.45	51.65	3.99%	19,804
Aug 14, 2024	51.85	52.47	51.81	52.36	49.67	1.38%	18,372
Aug 13, 2024	50.65	51.66	50.09	51.65	48.99	2.96%	11,247
Aug 12, 2024	51.00	51.00	49.82	50.16	47.58	-1.49%	12,664
Aug 9, 2024	50.53	50.92	49.46	50.92	48.30	0.43%	11,416
Aug 8, 2024	48.56	50.92	48.56	50.70	48.09	6.57%	32,569
Aug 7, 2024	49.70	50.89	47.54	47.57	45.13	-1.78%	45,813
Aug 6, 2024	47.72	50.28	47.13	48.43	45.94	3.43%	31,490
Aug 5, 2024	45.96	47.61	45.42	46.83	44.42	-5.02%	46,193