DSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	12.54	12.59	12.47	12.54	12.54	-	317,867
Nov 19, 2024	12.46	12.55	12.46	12.54	12.54	0.48%	417,624
Nov 18, 2024	12.52	12.54	12.45	12.48	12.48	-0.32%	536,336
Nov 15, 2024	12.44	12.53	12.44	12.52	12.52	-0.08%	452,439
Nov 14, 2024	12.57	12.60	12.48	12.53	12.53	-0.63%	483,822
Nov 13, 2024	12.66	12.75	12.55	12.61	12.61	-0.86%	486,696
Nov 12, 2024	12.80	12.83	12.67	12.72	12.61	-1.01%	615,475
Nov 11, 2024	12.93	12.93	12.77	12.85	12.74	-0.23%	611,023
Nov 8, 2024	12.78	12.93	12.75	12.88	12.77	1.10%	541,575
Nov 7, 2024	12.70	12.77	12.64	12.74	12.63	0.39%	666,272
Nov 6, 2024	12.69	12.72	12.55	12.69	12.58	-0.08%	589,320
Nov 5, 2024	12.64	12.70	12.61	12.70	12.59	0.79%	368,162
Nov 4, 2024	12.70	12.72	12.58	12.60	12.49	-0.87%	644,474
Nov 1, 2024	12.62	12.77	12.61	12.71	12.60	1.27%	992,750
Oct 31, 2024	12.55	12.61	12.52	12.55	12.44	-	407,702
Oct 30, 2024	12.40	12.55	12.39	12.55	12.44	1.87%	414,004
Oct 29, 2024	12.45	12.45	12.30	12.32	12.21	-1.12%	717,361
Oct 28, 2024	12.55	12.57	12.45	12.46	12.35	-0.40%	501,664
Oct 25, 2024	12.55	12.59	12.50	12.51	12.40	-0.08%	314,772
Oct 24, 2024	12.52	12.55	12.50	12.52	12.41	0.24%	435,591
Oct 23, 2024	12.53	12.55	12.45	12.49	12.38	-0.56%	529,135
Oct 22, 2024	12.65	12.71	12.51	12.56	12.45	-0.71%	889,558
Oct 21, 2024	12.73	12.77	12.62	12.65	12.54	-0.71%	458,407
Oct 18, 2024	12.75	12.80	12.70	12.74	12.63	0.08%	256,643
Oct 17, 2024	12.85	12.85	12.73	12.73	12.62	-1.01%	740,086
Oct 16, 2024	12.83	12.89	12.83	12.86	12.75	-0.31%	327,966
Oct 15, 2024	12.95	12.95	12.86	12.90	12.68	-	471,573
Oct 14, 2024	12.91	12.94	12.90	12.90	12.68	-0.08%	271,885
Oct 11, 2024	12.88	12.93	12.88	12.91	12.69	0.23%	255,251
Oct 10, 2024	12.89	12.91	12.87	12.88	12.66	-0.16%	449,299
Oct 9, 2024	12.90	12.95	12.88	12.90	12.68	-0.15%	333,709
Oct 8, 2024	12.92	12.94	12.90	12.92	12.70	-0.15%	259,399
Oct 7, 2024	12.97	12.97	12.91	12.94	12.72	-0.31%	300,054
Oct 4, 2024	12.91	13.02	12.91	12.98	12.76	0.12%	435,496
Oct 3, 2024	13.00	13.07	12.94	12.97	12.74	-0.27%	315,416
Oct 2, 2024	12.91	13.03	12.89	13.00	12.78	0.46%	273,529
Oct 1, 2024	13.01	13.01	12.90	12.94	12.72	-0.31%	473,737
Sep 30, 2024	12.97	13.05	12.93	12.98	12.76	0.08%	478,190
Sep 27, 2024	12.94	13.05	12.92	12.97	12.75	0.15%	395,582
Sep 26, 2024	13.01	13.03	12.93	12.95	12.73	-0.38%	325,789
Sep 25, 2024	13.06	13.07	12.97	13.00	12.78	-0.46%	279,549
Sep 24, 2024	12.96	13.07	12.94	13.06	12.84	1.01%	292,268
Sep 23, 2024	12.96	12.99	12.91	12.93	12.71	-0.61%	305,410
Sep 20, 2024	12.95	13.03	12.95	13.01	12.79	0.85%	374,636
Sep 19, 2024	13.03	13.03	12.89	12.90	12.68	-0.62%	629,167
Sep 18, 2024	13.00	13.06	12.97	12.98	12.76	-0.61%	448,896
Sep 17, 2024	13.02	13.24	13.00	13.06	12.73	0.62%	750,151
Sep 16, 2024	12.98	13.02	12.93	12.98	12.65	-0.08%	339,109
Sep 13, 2024	13.00	13.01	12.91	12.99	12.66	0.08%	410,458
Sep 12, 2024	12.97	13.02	12.92	12.98	12.65	0.46%	264,646
Sep 11, 2024	12.97	12.99	12.91	12.92	12.59	-0.08%	303,596
Sep 10, 2024	12.98	12.98	12.89	12.93	12.60	-0.08%	282,923
Sep 9, 2024	12.92	12.99	12.89	12.94	12.61	0.08%	352,648
Sep 6, 2024	12.99	13.00	12.89	12.93	12.60	-0.61%	293,094
Sep 5, 2024	12.89	13.04	12.89	13.01	12.68	1.25%	300,941
Sep 4, 2024	12.85	12.95	12.81	12.85	12.53	0.08%	248,702
Sep 3, 2024	12.94	12.94	12.82	12.84	12.52	-0.77%	398,861
Aug 30, 2024	13.01	13.08	12.89	12.94	12.61	-0.38%	652,579
Aug 29, 2024	12.92	13.04	12.86	12.99	12.66	0.93%	363,173
Aug 28, 2024	12.93	12.93	12.83	12.87	12.54	-0.31%	176,180
Aug 27, 2024	12.93	12.93	12.84	12.91	12.58	-0.23%	222,705
Aug 26, 2024	12.84	12.95	12.80	12.94	12.61	0.62%	321,980
Aug 23, 2024	12.87	12.93	12.83	12.86	12.53	-	262,629
Aug 22, 2024	12.92	12.92	12.83	12.86	12.53	-0.39%	184,688
Aug 21, 2024	12.80	12.95	12.80	12.91	12.58	0.86%	209,921
Aug 20, 2024	12.83	12.86	12.78	12.80	12.48	-0.23%	235,128
Aug 19, 2024	12.73	12.86	12.73	12.83	12.51	0.79%	333,331
Aug 16, 2024	12.73	12.78	12.71	12.73	12.41	-0.16%	241,054
Aug 15, 2024	12.73	12.78	12.73	12.75	12.43	-	300,022
Aug 14, 2024	12.69	12.78	12.68	12.75	12.43	-0.35%	259,026
Aug 13, 2024	12.75	12.81	12.75	12.80	12.36	0.51%	320,006
Aug 12, 2024	12.67	12.75	12.65	12.73	12.30	0.47%	302,020
Aug 9, 2024	12.65	12.70	12.64	12.67	12.24	0.16%	153,992
Aug 8, 2024	12.64	12.67	12.58	12.65	12.22	0.64%	263,991
Aug 7, 2024	12.73	12.73	12.55	12.57	12.15	-0.63%	295,841
Aug 6, 2024	12.48	12.65	12.43	12.65	12.22	1.52%	326,895
Aug 5, 2024	12.45	12.54	12.39	12.46	12.04	-2.43%	733,719
Aug 2, 2024	12.68	12.82	12.65	12.77	12.34	0.55%	518,096
Aug 1, 2024	12.73	12.73	12.63	12.70	12.27	-	364,560
Jul 31, 2024	12.74	12.80	12.65	12.70	12.17	-0.16%	518,156
Jul 30, 2024	12.66	12.72	12.61	12.72	12.19	1.03%	296,983
Jul 29, 2024	12.61	12.67	12.58	12.59	12.06	0.08%	246,310
Jul 26, 2024	12.63	12.63	12.55	12.58	12.05	-0.08%	186,010
Jul 25, 2024	12.55	12.60	12.49	12.59	12.06	0.56%	263,061
Jul 24, 2024	12.50	12.55	12.44	12.52	12.00	-0.08%	408,371
Jul 23, 2024	12.53	12.58	12.47	12.53	12.00	0.40%	254,321
Jul 22, 2024	12.44	12.52	12.44	12.48	11.96	0.40%	281,056
Jul 19, 2024	12.51	12.51	12.39	12.43	11.91	-0.32%	904,053
Jul 18, 2024	12.46	12.47	12.42	12.47	11.95	0.40%	364,697
Jul 17, 2024	12.57	12.60	12.41	12.42	11.90	-2.05%	1,072,045
Jul 16, 2024	12.76	12.76	12.61	12.68	12.04	-0.39%	672,290
Jul 15, 2024	12.83	12.83	12.70	12.73	12.09	-1.01%	492,129
Jul 12, 2024	12.80	12.86	12.72	12.86	12.21	0.47%	339,123
Jul 11, 2024	12.73	12.81	12.71	12.80	12.16	0.63%	494,240
Jul 10, 2024	12.73	12.74	12.65	12.72	12.08	0.08%	446,479
Jul 9, 2024	12.62	12.72	12.61	12.71	12.07	0.79%	353,400
Jul 8, 2024	12.61	12.64	12.51	12.61	11.98	-0.08%	589,641
Jul 5, 2024	12.63	12.64	12.57	12.62	11.98	-0.24%	394,293
Jul 3, 2024	12.58	12.65	12.55	12.65	12.01	0.72%	289,776
Jul 2, 2024	12.66	12.67	12.51	12.56	11.93	-0.48%	484,087