DSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	12.77	12.79	12.70	12.76	12.76	-0.08%	380,910
Feb 19, 2025	12.78	12.85	12.75	12.77	12.77	-0.85%	492,460
Feb 18, 2025	12.85	12.92	12.83	12.88	12.77	0.39%	478,035
Feb 14, 2025	12.80	12.86	12.77	12.83	12.72	-	505,061
Feb 13, 2025	12.84	12.85	12.76	12.83	12.72	0.08%	564,074
Feb 12, 2025	12.76	12.83	12.73	12.82	12.71	0.08%	478,119
Feb 11, 2025	12.75	12.81	12.72	12.81	12.70	0.39%	453,651
Feb 10, 2025	12.81	12.81	12.73	12.76	12.65	-0.08%	325,375
Feb 7, 2025	12.74	12.81	12.69	12.77	12.66	0.16%	403,175
Feb 6, 2025	12.75	12.78	12.73	12.75	12.64	-	288,643
Feb 5, 2025	12.72	12.75	12.66	12.75	12.64	0.31%	297,008
Feb 4, 2025	12.70	12.71	12.63	12.71	12.60	0.32%	514,918
Feb 3, 2025	12.61	12.69	12.50	12.67	12.56	-0.47%	437,025
Jan 31, 2025	12.68	12.79	12.67	12.73	12.62	0.39%	427,079
Jan 30, 2025	12.58	12.68	12.57	12.68	12.57	0.96%	360,375
Jan 29, 2025	12.61	12.61	12.56	12.56	12.45	-0.16%	260,739
Jan 28, 2025	12.59	12.59	12.50	12.58	12.47	-	288,022
Jan 27, 2025	12.54	12.58	12.48	12.58	12.47	0.08%	428,776
Jan 24, 2025	12.63	12.64	12.50	12.57	12.46	-0.24%	391,741
Jan 23, 2025	12.59	12.60	12.54	12.60	12.49	0.16%	311,273
Jan 22, 2025	12.65	12.66	12.55	12.58	12.47	-0.32%	330,920
Jan 21, 2025	12.57	12.63	12.57	12.62	12.51	0.64%	254,187
Jan 17, 2025	12.55	12.60	12.51	12.54	12.43	-	315,360
Jan 16, 2025	12.54	12.56	12.51	12.54	12.43	-0.08%	400,322
Jan 15, 2025	12.56	12.59	12.53	12.55	12.44	-0.32%	351,217
Jan 14, 2025	12.55	12.63	12.52	12.59	12.37	0.32%	316,503
Jan 13, 2025	12.54	12.58	12.48	12.55	12.34	-0.16%	338,460
Jan 10, 2025	12.58	12.66	12.53	12.57	12.35	-0.71%	266,963
Jan 8, 2025	12.60	12.68	12.55	12.66	12.44	0.40%	328,910
Jan 7, 2025	12.65	12.70	12.57	12.61	12.39	-0.32%	327,220
Jan 6, 2025	12.66	12.67	12.60	12.65	12.43	0.16%	332,760
Jan 3, 2025	12.63	12.68	12.61	12.63	12.41	-0.39%	395,923
Jan 2, 2025	12.58	12.69	12.55	12.68	12.46	0.88%	449,332
Dec 31, 2024	12.55	12.63	12.53	12.57	12.35	0.80%	684,080
Dec 30, 2024	12.42	12.60	12.41	12.47	12.26	0.08%	739,681
Dec 27, 2024	12.60	12.62	12.43	12.46	12.25	-1.03%	326,807
Dec 26, 2024	12.60	12.62	12.52	12.59	12.37	-	345,440
Dec 24, 2024	12.50	12.59	12.47	12.59	12.37	1.12%	260,075
Dec 23, 2024	12.47	12.55	12.43	12.45	12.24	-0.16%	581,356
Dec 20, 2024	12.35	12.47	12.25	12.47	12.26	0.89%	883,797
Dec 19, 2024	12.45	12.49	12.35	12.36	12.15	-0.72%	578,481
Dec 18, 2024	12.64	12.67	12.41	12.45	12.24	-2.35%	500,624
Dec 17, 2024	12.83	12.85	12.71	12.75	12.42	-0.62%	384,291
Dec 16, 2024	12.84	12.89	12.83	12.83	12.50	-0.23%	354,412
Dec 13, 2024	12.92	12.95	12.84	12.86	12.53	-0.23%	336,551
Dec 12, 2024	12.92	12.93	12.85	12.89	12.56	-0.46%	450,583
Dec 11, 2024	12.92	12.99	12.92	12.95	12.62	0.15%	273,914
Dec 10, 2024	12.98	12.98	12.92	12.93	12.60	-0.12%	337,649
Dec 9, 2024	13.00	13.00	12.93	12.95	12.61	-0.27%	399,462
Dec 6, 2024	12.96	13.00	12.94	12.98	12.65	0.70%	510,353
Dec 5, 2024	12.91	12.93	12.88	12.89	12.56	-0.15%	399,144
Dec 4, 2024	12.90	12.95	12.86	12.91	12.58	0.39%	353,311
Dec 3, 2024	12.85	12.92	12.82	12.86	12.53	0.08%	381,323
Dec 2, 2024	12.84	12.85	12.77	12.85	12.52	0.39%	408,743
Nov 29, 2024	12.83	12.83	12.74	12.80	12.47	0.31%	271,413
Nov 27, 2024	12.63	12.77	12.63	12.76	12.43	1.03%	315,610
Nov 26, 2024	12.69	12.70	12.59	12.63	12.31	-0.16%	402,511
Nov 25, 2024	12.73	12.74	12.64	12.65	12.32	-0.39%	314,047
Nov 22, 2024	12.68	12.75	12.64	12.70	12.37	0.55%	466,495
Nov 21, 2024	12.56	12.63	12.51	12.63	12.31	0.72%	364,611
Nov 20, 2024	12.54	12.59	12.47	12.54	12.22	-	317,867
Nov 19, 2024	12.46	12.55	12.46	12.54	12.22	0.48%	417,624
Nov 18, 2024	12.52	12.54	12.45	12.48	12.16	-0.32%	536,336
Nov 15, 2024	12.44	12.53	12.44	12.52	12.20	-0.08%	452,439
Nov 14, 2024	12.57	12.60	12.48	12.53	12.21	-0.63%	483,822
Nov 13, 2024	12.66	12.75	12.55	12.61	12.29	-0.86%	486,696
Nov 12, 2024	12.80	12.83	12.67	12.72	12.29	-1.01%	615,475
Nov 11, 2024	12.93	12.93	12.77	12.85	12.41	-0.23%	611,023
Nov 8, 2024	12.78	12.93	12.75	12.88	12.44	1.10%	541,575
Nov 7, 2024	12.70	12.77	12.64	12.74	12.30	0.39%	666,272
Nov 6, 2024	12.69	12.72	12.55	12.69	12.26	-0.08%	589,320
Nov 5, 2024	12.64	12.70	12.61	12.70	12.27	0.79%	368,162
Nov 4, 2024	12.70	12.72	12.58	12.60	12.17	-0.87%	644,474
Nov 1, 2024	12.62	12.77	12.61	12.71	12.28	1.27%	992,750
Oct 31, 2024	12.55	12.61	12.52	12.55	12.12	-	407,702
Oct 30, 2024	12.40	12.55	12.39	12.55	12.12	1.87%	414,004
Oct 29, 2024	12.45	12.45	12.30	12.32	11.90	-1.12%	717,361
Oct 28, 2024	12.55	12.57	12.45	12.46	12.03	-0.40%	501,664
Oct 25, 2024	12.55	12.59	12.50	12.51	12.08	-0.08%	314,772
Oct 24, 2024	12.52	12.55	12.50	12.52	12.09	0.24%	435,591
Oct 23, 2024	12.53	12.55	12.45	12.49	12.06	-0.56%	529,135
Oct 22, 2024	12.65	12.71	12.51	12.56	12.13	-0.71%	889,558
Oct 21, 2024	12.73	12.77	12.62	12.65	12.22	-0.71%	458,407
Oct 18, 2024	12.75	12.80	12.70	12.74	12.30	0.08%	256,643
Oct 17, 2024	12.85	12.85	12.73	12.73	12.30	-1.01%	740,086
Oct 16, 2024	12.83	12.89	12.83	12.86	12.42	-0.31%	327,966
Oct 15, 2024	12.95	12.95	12.86	12.90	12.35	-	471,573
Oct 14, 2024	12.91	12.94	12.90	12.90	12.35	-0.08%	271,885
Oct 11, 2024	12.88	12.93	12.88	12.91	12.36	0.23%	255,251
Oct 10, 2024	12.89	12.91	12.87	12.88	12.33	-0.16%	449,299
Oct 9, 2024	12.90	12.95	12.88	12.90	12.35	-0.15%	333,709
Oct 8, 2024	12.92	12.94	12.90	12.92	12.37	-0.15%	259,399
Oct 7, 2024	12.97	12.97	12.91	12.94	12.39	-0.31%	300,054
Oct 4, 2024	12.91	13.02	12.91	12.98	12.43	0.12%	435,496
Oct 3, 2024	13.00	13.07	12.94	12.97	12.42	-0.27%	315,416
Oct 2, 2024	12.91	13.03	12.89	13.00	12.45	0.46%	273,529
Oct 1, 2024	13.01	13.01	12.90	12.94	12.39	-0.31%	473,737
Sep 30, 2024	12.97	13.05	12.93	12.98	12.43	0.08%	478,190
Sep 27, 2024	12.94	13.05	12.92	12.97	12.42	0.15%	395,582
Sep 26, 2024	13.01	13.03	12.93	12.95	12.40	-0.38%	325,789