Closing price on 8/7/2025
|
|
Open |
45.45 |
High |
45.70 |
Low |
45.20 |
Volume |
3,100 |
Split-adjusted Price |
45.20 |
|
|
DSN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/7/2025
|
0.00 / 0.00%
|
45.45
|
45.70
|
45.20
|
45.20
|
45.47
|
45.20
|
3,100
|
|
8/6/2025
|
+0.15 / +0.33%
|
45.50
|
45.50
|
45.05
|
45.20
|
45.23
|
45.20
|
14,500
|
|
8/5/2025
|
+0.05 / +0.11%
|
45.10
|
45.25
|
45.00
|
45.05
|
45.08
|
45.05
|
22,600
|
|
8/4/2025
|
-0.10 / -0.22%
|
45.05
|
45.20
|
45.00
|
45.00
|
45.04
|
45.00
|
20,800
|
|
8/1/2025
|
-0.20 / -0.44%
|
45.50
|
45.50
|
44.90
|
45.10
|
45.03
|
45.10
|
19,600
|
|
7/31/2025
|
-0.15 / -0.33%
|
45.45
|
45.45
|
45.30
|
45.30
|
45.40
|
45.30
|
25,400
|
|
7/30/2025
|
-0.60 / -1.30%
|
46.05
|
46.40
|
45.30
|
45.45
|
45.57
|
45.45
|
54,700
|
|
7/29/2025
|
-0.25 / -0.54%
|
46.50
|
46.50
|
46.05
|
46.05
|
46.21
|
46.05
|
12,200
|
|
7/28/2025
|
+0.10 / +0.22%
|
46.20
|
46.30
|
45.95
|
46.30
|
46.05
|
46.30
|
26,100
|
|
7/25/2025
|
-0.05 / -0.11%
|
46.25
|
46.25
|
46.05
|
46.20
|
46.19
|
46.20
|
12,500
|
|
7/24/2025
|
-0.05 / -0.11%
|
46.50
|
46.50
|
46.10
|
46.25
|
46.24
|
46.25
|
25,200
|
|
7/23/2025
|
0.00 / 0.00%
|
46.40
|
46.40
|
46.30
|
46.30
|
46.34
|
46.30
|
3,300
|
|
7/22/2025
|
-0.10 / -0.22%
|
46.35
|
46.40
|
46.30
|
46.30
|
46.34
|
46.30
|
3,300
|
|
7/21/2025
|
+0.20 / +0.43%
|
46.20
|
46.50
|
46.10
|
46.40
|
46.24
|
46.40
|
6,800
|
|
7/18/2025
|
-0.20 / -0.43%
|
46.40
|
46.50
|
46.15
|
46.20
|
46.26
|
46.20
|
7,100
|
|
7/17/2025
|
+0.15 / +0.32%
|
46.25
|
46.60
|
46.25
|
46.40
|
46.41
|
46.40
|
6,800
|
|
7/16/2025
|
0.00 / 0.00%
|
46.50
|
46.50
|
46.25
|
46.25
|
46.40
|
46.25
|
3,700
|
|
7/15/2025
|
-0.35 / -0.75%
|
46.70
|
46.95
|
46.00
|
46.25
|
46.36
|
46.25
|
8,500
|
|
7/14/2025
|
+0.20 / +0.43%
|
46.40
|
46.70
|
46.30
|
46.60
|
46.54
|
46.60
|
22,300
|
|
7/11/2025
|
-0.10 / -0.22%
|
46.30
|
46.50
|
46.20
|
46.40
|
46.37
|
46.40
|
6,300
|
|
7/10/2025
|
-0.20 / -0.43%
|
46.25
|
46.50
|
46.10
|
46.50
|
46.23
|
46.50
|
294,400
|
|
7/9/2025
|
-0.05 / -0.11%
|
46.75
|
46.85
|
46.40
|
46.70
|
46.61
|
46.70
|
247,500
|
|
7/8/2025
|
+0.60 / +1.30%
|
46.15
|
46.80
|
46.15
|
46.75
|
46.67
|
46.75
|
4,000
|
|
7/7/2025
|
-0.45 / -0.97%
|
46.50
|
46.70
|
46.15
|
46.15
|
46.31
|
46.15
|
11,000
|
|
7/4/2025
|
+0.15 / +0.32%
|
46.45
|
46.60
|
46.40
|
46.60
|
46.45
|
46.60
|
4,900
|
|
7/3/2025
|
-0.05 / -0.11%
|
46.50
|
46.70
|
46.20
|
46.45
|
46.41
|
46.45
|
8,300
|
|
7/2/2025
|
+0.10 / +0.22%
|
46.40
|
46.60
|
46.40
|
46.50
|
46.48
|
46.50
|
2,800
|
|
7/1/2025
|
-0.05 / -0.11%
|
46.45
|
46.45
|
46.20
|
46.40
|
46.37
|
46.40
|
3,200
|
|
6/30/2025
|
+0.35 / +0.76%
|
46.10
|
46.50
|
46.10
|
46.45
|
46.20
|
46.45
|
7,300
|
|
6/27/2025
|
-0.10 / -0.22%
|
46.05
|
46.20
|
46.00
|
46.10
|
46.08
|
46.10
|
6,700
|
|
|