|
Closing price on 1/17/2022
|
|
| Open |
47.50 |
| High |
47.50 |
| Low |
47.00 |
| Volume |
5,800 |
| Split-adjusted Price |
34.40 |
|
|
DSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2022
|
-0.30 / -0.63%
|
47.50
|
47.50
|
47.00
|
47.20
|
47.09
|
34.40
|
5,800
|
|
|
1/14/2022
|
-0.90 / -1.86%
|
48.00
|
48.10
|
47.50
|
47.50
|
47.72
|
34.62
|
2,200
|
|
|
1/13/2022
|
+1.40 / +2.98%
|
48.50
|
48.50
|
46.50
|
48.40
|
46.92
|
35.28
|
1,300
|
|
|
1/12/2022
|
-1.50 / -3.09%
|
48.50
|
48.50
|
46.50
|
47.00
|
47.62
|
34.26
|
4,200
|
|
|
1/11/2022
|
0.00 / 0.00%
|
48.50
|
48.80
|
47.50
|
48.50
|
48.20
|
35.35
|
8,900
|
|
|
1/10/2022
|
+0.70 / +1.46%
|
47.80
|
48.70
|
47.80
|
48.50
|
48.30
|
35.35
|
500
|
|
|
1/7/2022
|
-0.20 / -0.42%
|
48.00
|
48.00
|
46.00
|
47.80
|
46.72
|
34.84
|
6,100
|
|
|
1/6/2022
|
-1.85 / -3.71%
|
48.45
|
49.45
|
47.70
|
48.00
|
48.09
|
34.98
|
11,800
|
|
|
1/5/2022
|
-0.05 / -0.10%
|
49.90
|
49.90
|
48.50
|
49.85
|
49.23
|
36.33
|
1,300
|
|
|
1/4/2022
|
-0.90 / -1.77%
|
48.25
|
50.20
|
48.25
|
49.90
|
48.62
|
36.37
|
3,100
|
|
|
12/31/2021
|
-1.00 / -1.93%
|
51.80
|
51.80
|
49.05
|
50.80
|
50.67
|
37.03
|
7,500
|
|
|
12/30/2021
|
+1.90 / +3.81%
|
49.50
|
52.00
|
47.70
|
51.80
|
50.11
|
37.75
|
17,700
|
|
|
12/29/2021
|
+1.40 / +2.89%
|
48.40
|
51.40
|
48.05
|
49.90
|
49.32
|
36.37
|
9,800
|
|
|
12/28/2021
|
-0.10 / -0.21%
|
46.90
|
48.50
|
46.90
|
48.50
|
48.07
|
35.35
|
2,600
|
|
|
12/27/2021
|
0.00 / 0.00%
|
46.80
|
48.60
|
46.80
|
48.60
|
48.45
|
34.33
|
16,800
|
|
|
12/24/2021
|
+1.10 / +2.32%
|
46.50
|
48.60
|
46.50
|
48.60
|
47.54
|
34.33
|
4,700
|
|
|
12/23/2021
|
-0.20 / -0.42%
|
47.30
|
47.60
|
45.00
|
47.50
|
46.06
|
33.55
|
6,600
|
|
|
12/22/2021
|
-0.30 / -0.63%
|
48.15
|
48.15
|
47.60
|
47.70
|
48.00
|
33.69
|
4,000
|
|
|
12/21/2021
|
+0.20 / +0.42%
|
47.20
|
48.00
|
47.20
|
48.00
|
47.79
|
33.90
|
3,500
|
|
|
12/20/2021
|
0.00 / 0.00%
|
47.85
|
47.85
|
47.00
|
47.80
|
47.08
|
33.76
|
7,200
|
|
|
12/17/2021
|
+0.30 / +0.63%
|
47.40
|
47.80
|
47.00
|
47.80
|
47.21
|
33.76
|
600
|
|
|
12/16/2021
|
-0.45 / -0.94%
|
47.10
|
48.00
|
47.00
|
47.50
|
47.50
|
33.55
|
3,900
|
|
|
12/15/2021
|
-0.05 / -0.10%
|
47.00
|
47.95
|
47.00
|
47.95
|
47.33
|
33.87
|
4,500
|
|
|
12/14/2021
|
-0.50 / -1.03%
|
47.60
|
48.70
|
47.50
|
48.00
|
47.90
|
33.90
|
14,300
|
|
|
12/13/2021
|
-0.20 / -0.41%
|
47.20
|
48.70
|
46.90
|
48.50
|
47.18
|
34.26
|
6,500
|
|
|
12/10/2021
|
-0.15 / -0.31%
|
46.90
|
48.70
|
46.60
|
48.70
|
48.18
|
34.40
|
1,100
|
|
|
12/9/2021
|
+0.85 / +1.77%
|
48.05
|
48.95
|
47.60
|
48.85
|
48.10
|
34.51
|
6,300
|
|
|
12/8/2021
|
+0.60 / +1.27%
|
47.40
|
48.00
|
46.50
|
48.00
|
47.20
|
33.90
|
2,500
|
|
|
12/7/2021
|
+0.90 / +1.94%
|
44.50
|
48.90
|
44.50
|
47.40
|
47.07
|
33.48
|
2,400
|
|
|
12/6/2021
|
-0.30 / -0.64%
|
49.00
|
49.00
|
46.00
|
46.50
|
46.53
|
32.85
|
9,800
|
|
|