|
Closing price on 1/31/2023
|
|
| Open |
24.50 |
| High |
25.60 |
| Low |
24.50 |
| Volume |
153,100 |
| Split-adjusted Price |
17.84 |
|
|
DSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/31/2023
|
+1.00 / +4.07%
|
24.50
|
25.60
|
24.50
|
25.60
|
25.00
|
17.84
|
153,100
|
|
|
1/30/2023
|
+0.60 / +2.46%
|
24.40
|
25.00
|
24.30
|
25.00
|
24.60
|
17.42
|
130,900
|
|
|
1/27/2023
|
+0.50 / +2.08%
|
24.10
|
24.60
|
24.10
|
24.50
|
24.40
|
17.07
|
115,100
|
|
|
1/19/2023
|
+0.40 / +1.67%
|
23.90
|
24.40
|
23.80
|
24.30
|
24.00
|
16.93
|
101,900
|
|
|
1/18/2023
|
+0.50 / +2.10%
|
23.80
|
24.30
|
23.80
|
24.30
|
23.90
|
16.93
|
90,600
|
|
|
1/17/2023
|
+1.10 / +4.80%
|
23.50
|
24.40
|
23.20
|
24.00
|
23.80
|
16.72
|
115,800
|
|
|
1/16/2023
|
+1.00 / +4.46%
|
22.40
|
23.50
|
22.10
|
23.40
|
22.90
|
16.31
|
109,000
|
|
|
1/13/2023
|
-0.50 / -2.19%
|
22.00
|
22.80
|
22.00
|
22.30
|
22.40
|
15.54
|
69,700
|
|
|
1/12/2023
|
-0.50 / -2.13%
|
23.80
|
23.90
|
22.20
|
23.00
|
22.80
|
16.03
|
63,400
|
|
|
1/11/2023
|
-0.40 / -1.68%
|
24.00
|
24.00
|
23.10
|
23.40
|
23.50
|
16.31
|
43,100
|
|
|
1/10/2023
|
+0.20 / +0.84%
|
24.00
|
24.00
|
23.20
|
23.90
|
23.80
|
16.65
|
38,200
|
|
|
1/9/2023
|
-0.80 / -3.21%
|
24.30
|
24.30
|
22.50
|
24.10
|
23.70
|
16.79
|
1,147,700
|
|
|
1/6/2023
|
-2.00 / -7.75%
|
25.30
|
25.60
|
23.20
|
23.80
|
24.90
|
16.59
|
241,700
|
|
|
1/5/2023
|
-1.30 / -4.91%
|
26.90
|
26.90
|
24.50
|
25.20
|
25.80
|
17.56
|
246,400
|
|
|
1/4/2023
|
+0.20 / +0.79%
|
27.90
|
27.90
|
25.20
|
25.50
|
26.50
|
17.77
|
240,200
|
|
|
1/3/2023
|
0.00 / 0.00%
|
25.70
|
26.10
|
24.30
|
25.70
|
25.30
|
17.91
|
301,800
|
|
|
12/30/2022
|
0.00 / 0.00%
|
25.30
|
26.30
|
24.60
|
25.30
|
25.70
|
17.63
|
211,000
|
|
|
12/29/2022
|
+1.20 / +4.90%
|
24.60
|
25.80
|
24.60
|
25.70
|
25.30
|
17.91
|
216,700
|
|
|
12/28/2022
|
+1.60 / +6.78%
|
22.90
|
25.40
|
22.90
|
25.20
|
24.50
|
17.56
|
205,100
|
|
|
12/27/2022
|
+1.30 / +5.65%
|
22.00
|
24.50
|
22.00
|
24.30
|
23.60
|
16.93
|
205,300
|
|
|
12/26/2022
|
+1.20 / +5.53%
|
23.00
|
23.70
|
22.20
|
22.90
|
23.00
|
15.96
|
198,900
|
|
|
12/23/2022
|
+0.30 / +1.33%
|
22.40
|
22.80
|
21.00
|
22.80
|
21.70
|
15.89
|
211,100
|
|
|
12/22/2022
|
-2.90 / -11.42%
|
23.50
|
24.60
|
21.60
|
22.50
|
22.50
|
15.68
|
279,200
|
|
|
12/21/2022
|
-3.00 / -11.11%
|
26.50
|
26.90
|
23.50
|
24.00
|
25.40
|
16.72
|
256,200
|
|
|
12/20/2022
|
-2.50 / -8.96%
|
28.20
|
28.40
|
25.00
|
25.40
|
27.00
|
17.70
|
565,400
|
|
|
12/19/2022
|
+1.10 / +4.04%
|
26.80
|
28.90
|
26.50
|
28.30
|
27.90
|
19.72
|
614,300
|
|
|
12/16/2022
|
-0.70 / -2.53%
|
27.70
|
28.50
|
26.50
|
27.00
|
27.20
|
18.81
|
1,060,600
|
|
|
12/15/2022
|
+1.20 / +4.38%
|
28.40
|
29.50
|
26.50
|
28.60
|
27.70
|
19.93
|
670,500
|
|
|
12/14/2022
|
+2.30 / +8.65%
|
28.50
|
29.50
|
25.30
|
28.90
|
27.40
|
20.14
|
632,000
|
|
|
12/13/2022
|
+2.80 / +10.81%
|
25.00
|
28.70
|
24.50
|
28.70
|
26.60
|
20.00
|
460,000
|
|
|