Closing price on 12/15/2022
|
|
Open |
28.40 |
High |
29.50 |
Low |
26.50 |
Volume |
670,500 |
Split-adjusted Price |
19.93 |
|
|
DSC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
11/24/2022
|
-8.40 / -14.89%
|
48.10
|
48.10
|
48.00
|
48.00
|
48.00
|
33.45
|
175,800
|
|
11/23/2022
|
-8.50 / -14.99%
|
56.10
|
64.90
|
48.20
|
48.20
|
56.40
|
33.59
|
199,800
|
|
11/22/2022
|
+7.40 / +14.95%
|
52.00
|
56.90
|
50.00
|
56.90
|
56.70
|
39.65
|
190,300
|
|
11/21/2022
|
+6.60 / +13.92%
|
45.00
|
54.00
|
45.00
|
54.00
|
49.50
|
37.63
|
232,100
|
|
11/18/2022
|
+2.00 / +4.26%
|
43.50
|
49.50
|
43.50
|
49.00
|
47.40
|
34.15
|
61,200
|
|
11/17/2022
|
+5.70 / +13.51%
|
40.60
|
48.00
|
40.60
|
47.90
|
47.00
|
33.38
|
77,900
|
|
11/16/2022
|
+2.40 / +5.88%
|
39.10
|
43.20
|
39.00
|
43.20
|
42.20
|
30.10
|
37,200
|
|
11/15/2022
|
0.00 / 0.00%
|
40.10
|
42.80
|
39.10
|
40.00
|
40.80
|
27.87
|
68,700
|
|
11/14/2022
|
-0.70 / -1.66%
|
40.30
|
42.60
|
39.00
|
41.50
|
40.00
|
28.92
|
58,200
|
|
11/11/2022
|
+0.80 / +1.90%
|
40.30
|
42.90
|
40.30
|
42.90
|
42.20
|
29.89
|
26,100
|
|
11/10/2022
|
0.00 / 0.00%
|
42.10
|
43.20
|
40.00
|
43.20
|
42.10
|
30.10
|
39,800
|
|
11/9/2022
|
+3.70 / +9.18%
|
44.00
|
44.00
|
41.60
|
44.00
|
43.20
|
30.66
|
80,500
|
|
11/8/2022
|
+1.50 / +3.54%
|
43.90
|
43.90
|
39.00
|
43.90
|
40.30
|
30.59
|
77,200
|
|
11/7/2022
|
-5.20 / -11.43%
|
45.00
|
45.00
|
40.30
|
40.30
|
42.40
|
28.08
|
67,800
|
|
11/4/2022
|
-0.60 / -1.29%
|
49.00
|
49.00
|
44.50
|
45.80
|
45.50
|
31.92
|
127,400
|
|
|