|
Closing price on 1/28/2021
|
|
| Open |
48.00 |
| High |
48.00 |
| Low |
44.65 |
| Volume |
44,300 |
| Split-adjusted Price |
34.07 |
|
|
DSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/28/2021
|
-3.35 / -6.98%
|
48.00
|
48.00
|
44.65
|
44.65
|
44.65
|
34.07
|
44,300
|
|
|
1/27/2021
|
0.00 / 0.00%
|
48.00
|
48.10
|
47.00
|
48.00
|
47.59
|
36.62
|
13,900
|
|
|
1/26/2021
|
-0.95 / -1.94%
|
48.95
|
48.95
|
48.00
|
48.00
|
48.08
|
36.62
|
14,000
|
|
|
1/25/2021
|
+0.05 / +0.10%
|
49.00
|
49.00
|
48.90
|
48.95
|
48.95
|
37.35
|
5,400
|
|
|
1/22/2021
|
+0.10 / +0.20%
|
49.00
|
49.00
|
48.50
|
48.90
|
48.61
|
37.31
|
4,500
|
|
|
1/21/2021
|
+0.70 / +1.46%
|
48.10
|
48.80
|
48.00
|
48.80
|
48.22
|
37.23
|
13,400
|
|
|
1/20/2021
|
-1.30 / -2.63%
|
49.40
|
49.40
|
48.00
|
48.10
|
48.88
|
36.70
|
15,000
|
|
|
1/19/2021
|
-0.40 / -0.80%
|
49.80
|
50.10
|
47.90
|
49.40
|
49.29
|
37.69
|
15,100
|
|
|
1/18/2021
|
+1.20 / +2.47%
|
48.80
|
50.00
|
48.80
|
49.80
|
49.41
|
38.00
|
13,900
|
|
|
1/15/2021
|
+0.50 / +1.04%
|
48.10
|
48.60
|
48.10
|
48.60
|
48.26
|
37.08
|
19,000
|
|
|
1/14/2021
|
0.00 / 0.00%
|
48.00
|
48.40
|
48.00
|
48.10
|
48.16
|
36.70
|
5,200
|
|
|
1/13/2021
|
-0.25 / -0.52%
|
48.35
|
48.90
|
48.00
|
48.10
|
48.10
|
36.70
|
35,000
|
|
|
1/12/2021
|
+0.10 / +0.21%
|
48.25
|
48.35
|
48.20
|
48.35
|
48.31
|
36.89
|
9,000
|
|
|
1/11/2021
|
0.00 / 0.00%
|
48.25
|
48.60
|
48.15
|
48.25
|
48.33
|
36.81
|
5,300
|
|
|
1/8/2021
|
-0.15 / -0.31%
|
48.05
|
48.45
|
48.00
|
48.25
|
48.14
|
36.81
|
11,000
|
|
|
1/7/2021
|
-0.40 / -0.82%
|
48.80
|
48.80
|
47.70
|
48.40
|
48.25
|
36.93
|
10,600
|
|
|
1/6/2021
|
+0.35 / +0.72%
|
48.10
|
49.00
|
48.10
|
48.80
|
48.64
|
37.23
|
8,600
|
|
|
1/5/2021
|
-0.25 / -0.51%
|
48.70
|
48.85
|
48.00
|
48.45
|
48.70
|
36.97
|
10,100
|
|
|
1/4/2021
|
+0.70 / +1.46%
|
49.85
|
49.85
|
48.10
|
48.70
|
48.69
|
37.16
|
12,700
|
|
|
12/31/2020
|
-0.10 / -0.21%
|
48.10
|
48.25
|
47.70
|
48.00
|
48.07
|
36.62
|
7,260
|
|
|
12/30/2020
|
+0.10 / +0.21%
|
48.00
|
48.45
|
47.80
|
48.10
|
48.02
|
36.70
|
5,780
|
|
|
12/29/2020
|
+0.40 / +0.84%
|
47.60
|
48.80
|
47.60
|
48.00
|
47.82
|
36.62
|
9,050
|
|
|
12/28/2020
|
-1.20 / -2.46%
|
48.80
|
48.80
|
47.50
|
47.60
|
47.76
|
36.32
|
7,380
|
|
|
12/25/2020
|
+1.70 / +3.61%
|
47.00
|
48.80
|
47.00
|
48.80
|
47.62
|
37.23
|
10,350
|
|
|
12/24/2020
|
-0.10 / -0.21%
|
47.20
|
47.20
|
47.00
|
47.10
|
47.08
|
35.94
|
9,000
|
|
|
12/23/2020
|
0.00 / 0.00%
|
47.20
|
47.35
|
47.10
|
47.20
|
47.19
|
36.01
|
16,480
|
|
|
12/22/2020
|
-0.05 / -0.11%
|
47.00
|
47.30
|
47.00
|
47.20
|
47.25
|
36.01
|
6,340
|
|
|
12/21/2020
|
-0.10 / -0.21%
|
47.40
|
47.40
|
47.00
|
47.25
|
47.24
|
36.05
|
9,180
|
|
|
12/18/2020
|
+0.05 / +0.11%
|
47.40
|
47.40
|
47.20
|
47.35
|
47.30
|
36.13
|
19,580
|
|
|
12/17/2020
|
+0.10 / +0.21%
|
47.40
|
47.40
|
47.20
|
47.30
|
47.28
|
36.09
|
7,530
|
|
|