|
Closing price on 1/6/2023
|
|
| Open |
25.30 |
| High |
25.60 |
| Low |
23.20 |
| Volume |
241,700 |
| Split-adjusted Price |
16.59 |
|
|
DSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/12/2022
|
+1.70 / +6.64%
|
26.00
|
27.50
|
24.00
|
27.30
|
25.90
|
19.02
|
381,400
|
|
|
12/9/2022
|
+0.90 / +3.47%
|
24.10
|
28.00
|
24.00
|
26.80
|
25.60
|
18.68
|
493,700
|
|
|
12/8/2022
|
-0.30 / -1.10%
|
26.80
|
29.80
|
25.00
|
27.00
|
25.90
|
18.81
|
318,700
|
|
|
12/7/2022
|
-4.20 / -13.46%
|
29.00
|
29.50
|
27.00
|
27.00
|
27.30
|
18.81
|
180,300
|
|
|
12/6/2022
|
-3.90 / -11.34%
|
34.60
|
34.80
|
30.00
|
30.50
|
31.20
|
21.25
|
518,800
|
|
|
12/5/2022
|
-0.30 / -0.87%
|
34.50
|
35.00
|
33.50
|
34.10
|
34.40
|
23.76
|
268,400
|
|
|
12/2/2022
|
-0.80 / -2.27%
|
34.90
|
36.50
|
32.20
|
34.40
|
34.40
|
23.97
|
291,400
|
|
|
12/1/2022
|
+4.00 / +12.90%
|
34.10
|
35.60
|
34.10
|
35.00
|
35.20
|
24.39
|
454,000
|
|
|
11/30/2022
|
+0.30 / +0.84%
|
34.50
|
35.90
|
30.50
|
35.90
|
31.00
|
25.02
|
594,200
|
|
|
11/29/2022
|
0.00 / 0.00%
|
35.50
|
40.50
|
34.50
|
38.10
|
35.60
|
26.55
|
583,800
|
|
|
11/28/2022
|
-0.40 / -0.95%
|
36.10
|
41.90
|
35.70
|
41.50
|
38.10
|
28.92
|
256,600
|
|
|
11/25/2022
|
-7.20 / -15.00%
|
40.80
|
45.00
|
40.80
|
40.80
|
41.90
|
28.43
|
115,300
|
|
|