|
Closing price on 9/28/2022
|
|
| Open |
30.50 |
| High |
31.90 |
| Low |
30.00 |
| Volume |
305,800 |
| Split-adjusted Price |
21.95 |
|
|
DSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2022
|
+0.80 / +2.61%
|
30.50
|
31.90
|
30.00
|
31.50
|
30.60
|
21.95
|
305,800
|
|
|
9/27/2022
|
+1.30 / +4.30%
|
29.70
|
32.00
|
29.70
|
31.50
|
30.70
|
21.95
|
236,900
|
|
|
9/26/2022
|
+0.50 / +1.64%
|
31.50
|
31.50
|
27.00
|
31.00
|
30.20
|
21.60
|
227,700
|
|
|
9/23/2022
|
+1.50 / +5.00%
|
31.50
|
33.00
|
30.10
|
31.50
|
30.50
|
21.95
|
236,900
|
|
|
9/22/2022
|
+0.20 / +0.66%
|
31.50
|
31.50
|
29.90
|
30.50
|
30.00
|
21.25
|
364,600
|
|
|
9/21/2022
|
+3.20 / +11.51%
|
27.70
|
31.00
|
27.70
|
31.00
|
30.30
|
21.60
|
77,600
|
|
|
9/20/2022
|
+0.80 / +2.86%
|
27.30
|
28.80
|
26.00
|
28.80
|
27.80
|
20.07
|
232,500
|
|
|
9/19/2022
|
0.00 / 0.00%
|
29.20
|
29.20
|
27.50
|
28.50
|
28.00
|
19.86
|
78,500
|
|
|
9/16/2022
|
+1.30 / +4.66%
|
28.00
|
29.20
|
28.00
|
29.20
|
28.50
|
20.35
|
62,500
|
|
|
9/15/2022
|
+1.00 / +3.70%
|
27.50
|
29.80
|
27.00
|
28.00
|
27.90
|
19.51
|
65,500
|
|
|
9/14/2022
|
0.00 / 0.00%
|
27.50
|
27.90
|
25.40
|
26.70
|
27.00
|
18.61
|
54,900
|
|
|
9/13/2022
|
+3.50 / +14.89%
|
27.00
|
27.00
|
24.50
|
27.00
|
26.70
|
18.81
|
246,600
|
|
|
9/12/2022
|
+3.00 / +14.63%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
16.38
|
6,900
|
|
|
9/9/2022
|
+1.00 / +4.39%
|
24.40
|
24.40
|
20.00
|
23.80
|
20.50
|
16.59
|
2,695,200
|
|
|
9/8/2022
|
+3.10 / +14.55%
|
20.10
|
24.40
|
20.10
|
24.40
|
22.80
|
17.00
|
121,600
|
|
|
9/7/2022
|
+0.90 / +4.21%
|
19.80
|
23.00
|
19.80
|
22.30
|
21.30
|
15.54
|
108,700
|
|
|
9/6/2022
|
-1.10 / -4.70%
|
20.00
|
23.60
|
20.00
|
22.30
|
21.40
|
15.54
|
110,000
|
|
|
9/5/2022
|
-1.30 / -5.46%
|
21.50
|
24.10
|
21.10
|
22.50
|
23.40
|
15.68
|
18,600
|
|
|
8/31/2022
|
-4.10 / -14.70%
|
27.90
|
27.90
|
23.80
|
23.80
|
23.80
|
16.59
|
409,800
|
|
|
8/30/2022
|
+1.10 / +4.18%
|
25.60
|
28.20
|
25.50
|
27.40
|
27.90
|
19.09
|
132,300
|
|
|
8/29/2022
|
-2.40 / -8.54%
|
24.00
|
28.10
|
24.00
|
25.70
|
26.30
|
17.91
|
37,700
|
|
|
8/26/2022
|
-4.80 / -14.77%
|
32.00
|
32.00
|
27.70
|
27.70
|
28.10
|
19.30
|
106,100
|
|
|
8/25/2022
|
-5.40 / -15.00%
|
33.80
|
39.00
|
30.60
|
30.60
|
32.50
|
21.32
|
263,200
|
|
|
8/24/2022
|
+2.90 / +8.58%
|
32.00
|
36.90
|
32.00
|
36.70
|
36.00
|
25.57
|
65,700
|
|
|
8/23/2022
|
+3.60 / +11.50%
|
29.60
|
34.90
|
29.60
|
34.90
|
33.80
|
24.32
|
65,600
|
|
|
8/22/2022
|
-0.10 / -0.32%
|
30.70
|
33.90
|
29.50
|
31.20
|
31.30
|
21.74
|
50,400
|
|
|
8/19/2022
|
-3.60 / -10.50%
|
32.00
|
34.00
|
29.80
|
30.70
|
31.30
|
21.39
|
39,900
|
|
|
8/18/2022
|
+1.10 / +3.32%
|
32.00
|
36.50
|
32.00
|
34.20
|
34.30
|
23.83
|
51,800
|
|
|
8/17/2022
|
+4.40 / +14.77%
|
33.90
|
34.20
|
30.20
|
34.20
|
33.10
|
23.83
|
299,600
|
|
|
8/16/2022
|
+3.90 / +14.83%
|
29.90
|
30.20
|
26.80
|
30.20
|
29.80
|
21.04
|
121,200
|
|
|