|
Closing price on 12/27/2021
|
|
| Open |
20.90 |
| High |
21.50 |
| Low |
20.90 |
| Volume |
10,200 |
| Split-adjusted Price |
14.56 |
|
|
DSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/27/2021
|
0.00 / 0.00%
|
20.90
|
21.50
|
20.90
|
20.90
|
21.00
|
14.56
|
10,200
|
|
|
12/24/2021
|
+0.20 / +0.97%
|
20.60
|
21.00
|
20.60
|
20.90
|
20.90
|
14.56
|
22,500
|
|
|
12/23/2021
|
-0.60 / -2.83%
|
21.20
|
21.20
|
20.10
|
20.60
|
20.70
|
14.36
|
30,300
|
|
|
12/22/2021
|
-0.50 / -2.30%
|
21.40
|
22.20
|
21.00
|
21.20
|
21.20
|
14.77
|
59,700
|
|
|
12/21/2021
|
-0.70 / -3.15%
|
21.70
|
21.90
|
21.50
|
21.50
|
21.70
|
14.98
|
20,900
|
|
|
12/20/2021
|
+0.60 / +2.82%
|
23.30
|
23.30
|
21.90
|
21.90
|
22.20
|
15.26
|
14,800
|
|
|
12/17/2021
|
+0.50 / +2.27%
|
22.00
|
22.50
|
20.90
|
22.50
|
21.30
|
15.68
|
46,900
|
|
|
12/16/2021
|
-0.30 / -1.35%
|
22.00
|
22.00
|
21.90
|
21.90
|
22.00
|
15.26
|
7,400
|
|
|
12/15/2021
|
-0.40 / -1.75%
|
23.40
|
23.40
|
22.00
|
22.40
|
22.20
|
15.61
|
31,300
|
|
|
12/14/2021
|
0.00 / 0.00%
|
23.20
|
23.20
|
22.60
|
22.90
|
22.80
|
15.96
|
16,000
|
|
|
12/13/2021
|
+0.60 / +2.65%
|
23.50
|
23.50
|
22.60
|
23.20
|
22.90
|
16.17
|
8,700
|
|
|
12/10/2021
|
+1.10 / +5.16%
|
22.20
|
23.30
|
22.20
|
22.40
|
22.60
|
15.61
|
27,200
|
|
|
12/9/2021
|
+0.70 / +3.26%
|
21.50
|
22.20
|
20.00
|
22.20
|
21.30
|
15.47
|
40,500
|
|
|
12/8/2021
|
0.00 / 0.00%
|
21.30
|
21.60
|
21.30
|
21.50
|
21.50
|
14.98
|
17,600
|
|
|
12/7/2021
|
0.00 / 0.00%
|
21.70
|
22.40
|
20.70
|
21.70
|
21.50
|
15.12
|
13,900
|
|
|
12/6/2021
|
-2.10 / -9.13%
|
22.60
|
22.70
|
20.80
|
20.90
|
21.70
|
14.56
|
23,500
|
|
|
12/3/2021
|
-1.10 / -4.62%
|
23.50
|
23.60
|
22.70
|
22.70
|
23.00
|
15.82
|
34,200
|
|
|
12/2/2021
|
0.00 / 0.00%
|
23.70
|
24.50
|
23.60
|
23.70
|
23.82
|
16.52
|
25,000
|
|
|
12/1/2021
|
+0.20 / +0.84%
|
23.40
|
24.50
|
22.30
|
24.00
|
23.70
|
16.72
|
19,800
|
|
|
11/30/2021
|
0.00 / 0.00%
|
23.40
|
24.10
|
23.40
|
23.60
|
23.80
|
16.45
|
35,300
|
|
|
11/29/2021
|
+0.30 / +1.23%
|
26.80
|
26.80
|
22.70
|
24.70
|
23.60
|
17.21
|
58,900
|
|
|
11/26/2021
|
-1.50 / -5.88%
|
24.80
|
25.00
|
24.00
|
24.00
|
24.40
|
16.72
|
38,300
|
|
|
11/25/2021
|
-1.00 / -3.85%
|
25.90
|
26.20
|
24.90
|
25.00
|
25.50
|
17.42
|
63,000
|
|
|
11/24/2021
|
+2.30 / +9.70%
|
27.00
|
27.00
|
25.10
|
26.00
|
26.00
|
18.12
|
34,800
|
|
|
11/23/2021
|
-0.10 / -0.41%
|
24.60
|
24.60
|
22.50
|
24.50
|
23.70
|
17.07
|
62,500
|
|
|
11/22/2021
|
+0.90 / +3.47%
|
25.90
|
26.80
|
24.00
|
26.80
|
24.60
|
18.68
|
55,100
|
|
|
11/19/2021
|
-2.20 / -8.15%
|
27.00
|
28.00
|
24.70
|
24.80
|
25.90
|
17.28
|
127,900
|
|
|
11/18/2021
|
+1.10 / +4.17%
|
25.00
|
28.50
|
25.00
|
27.50
|
27.00
|
19.16
|
107,700
|
|
|
11/17/2021
|
-1.50 / -5.36%
|
27.90
|
28.00
|
24.00
|
26.50
|
26.40
|
18.47
|
125,600
|
|
|
11/16/2021
|
+2.70 / +10.71%
|
25.70
|
28.90
|
25.70
|
27.90
|
28.00
|
19.44
|
219,000
|
|
|