|
Closing price on 1/18/2023
|
|
| Open |
53.40 |
| High |
53.50 |
| Low |
52.50 |
| Volume |
30,000 |
| Split-adjusted Price |
47.75 |
|
|
DSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2023
|
+0.10 / +0.19%
|
53.40
|
53.50
|
52.50
|
53.50
|
52.72
|
47.75
|
30,000
|
|
|
1/17/2023
|
-0.40 / -0.74%
|
53.70
|
53.80
|
51.60
|
53.40
|
52.56
|
47.66
|
8,900
|
|
|
1/16/2023
|
-0.10 / -0.19%
|
53.80
|
55.40
|
53.20
|
53.80
|
54.32
|
48.02
|
10,700
|
|
|
1/13/2023
|
+2.30 / +4.46%
|
52.10
|
54.50
|
51.20
|
53.90
|
52.53
|
48.11
|
27,400
|
|
|
1/12/2023
|
+0.40 / +0.78%
|
51.50
|
51.90
|
51.20
|
51.60
|
51.45
|
46.06
|
8,600
|
|
|
1/11/2023
|
-0.30 / -0.58%
|
51.00
|
52.00
|
51.00
|
51.20
|
51.54
|
45.70
|
4,700
|
|
|
1/10/2023
|
+0.10 / +0.19%
|
51.40
|
51.50
|
51.00
|
51.50
|
51.33
|
45.97
|
3,800
|
|
|
1/9/2023
|
0.00 / 0.00%
|
52.40
|
52.40
|
51.10
|
51.40
|
51.36
|
45.88
|
6,500
|
|
|
1/6/2023
|
+0.10 / +0.19%
|
50.60
|
51.40
|
50.60
|
51.40
|
51.22
|
45.88
|
1,100
|
|
|
1/5/2023
|
0.00 / 0.00%
|
52.00
|
52.00
|
51.00
|
51.30
|
51.16
|
45.79
|
2,900
|
|
|
1/4/2023
|
-0.20 / -0.39%
|
52.00
|
52.90
|
51.20
|
51.30
|
51.71
|
45.79
|
3,000
|
|
|
1/3/2023
|
+0.10 / +0.19%
|
51.60
|
51.60
|
50.20
|
51.50
|
51.37
|
45.97
|
13,200
|
|
|
12/30/2022
|
+1.10 / +2.19%
|
51.40
|
53.70
|
49.85
|
51.40
|
50.70
|
45.88
|
3,400
|
|
|
12/29/2022
|
-0.40 / -0.79%
|
50.70
|
50.80
|
50.10
|
50.30
|
50.58
|
44.90
|
3,000
|
|
|
12/28/2022
|
+0.40 / +0.80%
|
49.80
|
50.70
|
49.70
|
50.70
|
50.02
|
45.25
|
117,000
|
|
|
12/27/2022
|
0.00 / 0.00%
|
49.50
|
50.70
|
49.50
|
50.30
|
49.91
|
44.90
|
500
|
|
|
12/26/2022
|
0.00 / 0.00%
|
50.60
|
50.80
|
49.40
|
50.30
|
49.85
|
44.90
|
4,500
|
|
|
12/23/2022
|
-0.40 / -0.79%
|
50.50
|
50.80
|
49.50
|
50.30
|
49.87
|
44.90
|
3,200
|
|
|
12/22/2022
|
0.00 / 0.00%
|
50.80
|
51.00
|
49.65
|
50.70
|
50.62
|
45.25
|
3,900
|
|
|
12/21/2022
|
+0.10 / +0.20%
|
50.60
|
50.80
|
50.00
|
50.70
|
50.14
|
45.25
|
11,100
|
|
|
12/20/2022
|
-0.30 / -0.59%
|
50.80
|
50.90
|
49.95
|
50.60
|
50.01
|
45.16
|
12,900
|
|
|
12/19/2022
|
-0.10 / -0.20%
|
50.30
|
51.00
|
50.20
|
50.90
|
50.29
|
45.43
|
1,800
|
|
|
12/16/2022
|
-0.10 / -0.20%
|
50.50
|
51.10
|
50.10
|
51.00
|
50.54
|
45.52
|
5,100
|
|
|
12/15/2022
|
+0.10 / +0.20%
|
50.20
|
51.10
|
50.00
|
51.10
|
50.80
|
45.61
|
4,400
|
|
|
12/14/2022
|
-0.10 / -0.20%
|
51.10
|
51.10
|
50.10
|
51.00
|
50.70
|
45.52
|
2,400
|
|
|
12/13/2022
|
+1.60 / +3.23%
|
49.00
|
51.50
|
49.00
|
51.10
|
50.64
|
45.61
|
33,700
|
|
|
12/12/2022
|
+0.20 / +0.41%
|
49.90
|
49.90
|
49.00
|
49.50
|
49.55
|
44.18
|
19,400
|
|
|
12/9/2022
|
+0.15 / +0.31%
|
48.50
|
49.40
|
48.50
|
49.30
|
49.30
|
44.00
|
2,900
|
|
|
12/8/2022
|
+0.45 / +0.92%
|
49.30
|
49.40
|
47.80
|
49.15
|
48.45
|
43.87
|
27,200
|
|
|
12/7/2022
|
-0.30 / -0.61%
|
48.50
|
48.95
|
48.00
|
48.70
|
48.25
|
43.47
|
3,300
|
|
|