DSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	12.57	12.63	12.57	12.62	12.62	0.64%	254,076
Jan 17, 2025	12.55	12.60	12.51	12.54	12.54	-	315,360
Jan 16, 2025	12.54	12.56	12.51	12.54	12.54	-0.08%	400,322
Jan 15, 2025	12.56	12.59	12.53	12.55	12.55	-0.32%	351,217
Jan 14, 2025	12.55	12.63	12.52	12.59	12.48	0.32%	316,503
Jan 13, 2025	12.54	12.58	12.48	12.55	12.44	-0.16%	338,460
Jan 10, 2025	12.58	12.66	12.53	12.57	12.46	-0.71%	266,963
Jan 8, 2025	12.60	12.68	12.55	12.66	12.55	0.40%	328,910
Jan 7, 2025	12.65	12.70	12.57	12.61	12.50	-0.32%	327,220
Jan 6, 2025	12.66	12.67	12.60	12.65	12.54	0.16%	332,760
Jan 3, 2025	12.63	12.68	12.61	12.63	12.52	-0.39%	395,923
Jan 2, 2025	12.58	12.69	12.55	12.68	12.57	0.88%	449,332
Dec 31, 2024	12.55	12.63	12.53	12.57	12.46	0.80%	684,080
Dec 30, 2024	12.42	12.60	12.41	12.47	12.36	0.08%	739,681
Dec 27, 2024	12.60	12.62	12.43	12.46	12.35	-1.03%	326,807
Dec 26, 2024	12.60	12.62	12.52	12.59	12.48	-	345,440
Dec 24, 2024	12.50	12.59	12.47	12.59	12.48	1.12%	260,075
Dec 23, 2024	12.47	12.55	12.43	12.45	12.34	-0.16%	581,356
Dec 20, 2024	12.35	12.47	12.25	12.47	12.36	0.89%	883,797
Dec 19, 2024	12.45	12.49	12.35	12.36	12.25	-0.72%	578,481
Dec 18, 2024	12.64	12.67	12.41	12.45	12.34	-2.35%	500,624
Dec 17, 2024	12.83	12.85	12.71	12.75	12.53	-0.62%	384,291
Dec 16, 2024	12.84	12.89	12.83	12.83	12.61	-0.23%	354,412
Dec 13, 2024	12.92	12.95	12.84	12.86	12.64	-0.23%	336,551
Dec 12, 2024	12.92	12.93	12.85	12.89	12.67	-0.46%	450,583
Dec 11, 2024	12.92	12.99	12.92	12.95	12.73	0.15%	273,914
Dec 10, 2024	12.98	12.98	12.92	12.93	12.71	-0.12%	337,649
Dec 9, 2024	13.00	13.00	12.93	12.95	12.72	-0.27%	399,462
Dec 6, 2024	12.96	13.00	12.94	12.98	12.76	0.70%	510,353
Dec 5, 2024	12.91	12.93	12.88	12.89	12.67	-0.15%	399,144
Dec 4, 2024	12.90	12.95	12.86	12.91	12.69	0.39%	353,311
Dec 3, 2024	12.85	12.92	12.82	12.86	12.64	0.08%	381,323
Dec 2, 2024	12.84	12.85	12.77	12.85	12.63	0.39%	408,743
Nov 29, 2024	12.83	12.83	12.74	12.80	12.58	0.31%	271,413
Nov 27, 2024	12.63	12.77	12.63	12.76	12.54	1.03%	315,610
Nov 26, 2024	12.69	12.70	12.59	12.63	12.41	-0.16%	402,511
Nov 25, 2024	12.73	12.74	12.64	12.65	12.43	-0.39%	314,047
Nov 22, 2024	12.68	12.75	12.64	12.70	12.48	0.55%	466,495
Nov 21, 2024	12.56	12.63	12.51	12.63	12.41	0.72%	364,611
Nov 20, 2024	12.54	12.59	12.47	12.54	12.32	-	317,867
Nov 19, 2024	12.46	12.55	12.46	12.54	12.32	0.48%	417,624
Nov 18, 2024	12.52	12.54	12.45	12.48	12.26	-0.32%	536,336
Nov 15, 2024	12.44	12.53	12.44	12.52	12.30	-0.08%	452,439
Nov 14, 2024	12.57	12.60	12.48	12.53	12.31	-0.63%	483,822
Nov 13, 2024	12.66	12.75	12.55	12.61	12.39	-0.86%	486,696
Nov 12, 2024	12.80	12.83	12.67	12.72	12.39	-1.01%	615,475
Nov 11, 2024	12.93	12.93	12.77	12.85	12.52	-0.23%	611,023
Nov 8, 2024	12.78	12.93	12.75	12.88	12.55	1.10%	541,575
Nov 7, 2024	12.70	12.77	12.64	12.74	12.41	0.39%	666,272
Nov 6, 2024	12.69	12.72	12.55	12.69	12.36	-0.08%	589,320
Nov 5, 2024	12.64	12.70	12.61	12.70	12.37	0.79%	368,162
Nov 4, 2024	12.70	12.72	12.58	12.60	12.27	-0.87%	644,474
Nov 1, 2024	12.62	12.77	12.61	12.71	12.38	1.27%	992,750
Oct 31, 2024	12.55	12.61	12.52	12.55	12.23	-	407,702
Oct 30, 2024	12.40	12.55	12.39	12.55	12.23	1.87%	414,004
Oct 29, 2024	12.45	12.45	12.30	12.32	12.00	-1.12%	717,361
Oct 28, 2024	12.55	12.57	12.45	12.46	12.14	-0.40%	501,664
Oct 25, 2024	12.55	12.59	12.50	12.51	12.19	-0.08%	314,772
Oct 24, 2024	12.52	12.55	12.50	12.52	12.20	0.24%	435,591
Oct 23, 2024	12.53	12.55	12.45	12.49	12.17	-0.56%	529,135
Oct 22, 2024	12.65	12.71	12.51	12.56	12.24	-0.71%	889,558
Oct 21, 2024	12.73	12.77	12.62	12.65	12.32	-0.71%	458,407
Oct 18, 2024	12.75	12.80	12.70	12.74	12.41	0.08%	256,643
Oct 17, 2024	12.85	12.85	12.73	12.73	12.40	-1.01%	740,086
Oct 16, 2024	12.83	12.89	12.83	12.86	12.53	-0.31%	327,966
Oct 15, 2024	12.95	12.95	12.86	12.90	12.46	-	471,573
Oct 14, 2024	12.91	12.94	12.90	12.90	12.46	-0.08%	271,885
Oct 11, 2024	12.88	12.93	12.88	12.91	12.47	0.23%	255,251
Oct 10, 2024	12.89	12.91	12.87	12.88	12.44	-0.16%	449,299
Oct 9, 2024	12.90	12.95	12.88	12.90	12.46	-0.15%	333,709
Oct 8, 2024	12.92	12.94	12.90	12.92	12.48	-0.15%	259,399
Oct 7, 2024	12.97	12.97	12.91	12.94	12.50	-0.31%	300,054
Oct 4, 2024	12.91	13.02	12.91	12.98	12.54	0.12%	435,496
Oct 3, 2024	13.00	13.07	12.94	12.97	12.52	-0.27%	315,416
Oct 2, 2024	12.91	13.03	12.89	13.00	12.56	0.46%	273,529
Oct 1, 2024	13.01	13.01	12.90	12.94	12.50	-0.31%	473,737
Sep 30, 2024	12.97	13.05	12.93	12.98	12.54	0.08%	478,190
Sep 27, 2024	12.94	13.05	12.92	12.97	12.53	0.15%	395,582
Sep 26, 2024	13.01	13.03	12.93	12.95	12.51	-0.38%	325,789
Sep 25, 2024	13.06	13.07	12.97	13.00	12.56	-0.46%	279,549
Sep 24, 2024	12.96	13.07	12.94	13.06	12.61	1.01%	292,268
Sep 23, 2024	12.96	12.99	12.91	12.93	12.49	-0.61%	305,410
Sep 20, 2024	12.95	13.03	12.95	13.01	12.57	0.85%	374,636
Sep 19, 2024	13.03	13.03	12.89	12.90	12.46	-0.62%	629,167
Sep 18, 2024	13.00	13.06	12.97	12.98	12.54	-0.61%	448,896
Sep 17, 2024	13.02	13.24	13.00	13.06	12.51	0.62%	750,151
Sep 16, 2024	12.98	13.02	12.93	12.98	12.43	-0.08%	339,109
Sep 13, 2024	13.00	13.01	12.91	12.99	12.44	0.08%	410,458
Sep 12, 2024	12.97	13.02	12.92	12.98	12.43	0.46%	264,646
Sep 11, 2024	12.97	12.99	12.91	12.92	12.37	-0.08%	303,596
Sep 10, 2024	12.98	12.98	12.89	12.93	12.38	-0.08%	282,923
Sep 9, 2024	12.92	12.99	12.89	12.94	12.39	0.08%	352,648
Sep 6, 2024	12.99	13.00	12.89	12.93	12.38	-0.61%	293,094
Sep 5, 2024	12.89	13.04	12.89	13.01	12.46	1.25%	300,941
Sep 4, 2024	12.85	12.95	12.81	12.85	12.31	0.08%	248,702
Sep 3, 2024	12.94	12.94	12.82	12.84	12.30	-0.77%	398,861
Aug 30, 2024	13.01	13.08	12.89	12.94	12.39	-0.38%	652,579
Aug 29, 2024	12.92	13.04	12.86	12.99	12.44	0.93%	363,173
Aug 28, 2024	12.93	12.93	12.83	12.87	12.33	-0.31%	176,180
Aug 27, 2024	12.93	12.93	12.84	12.91	12.37	-0.23%	222,705