|
Closing price on 1/5/2021
|
|
| Open |
48.70 |
| High |
48.85 |
| Low |
48.00 |
| Volume |
10,100 |
| Split-adjusted Price |
38.62 |
|
|
DSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2021
|
-0.25 / -0.51%
|
48.70
|
48.85
|
48.00
|
48.45
|
48.70
|
38.62
|
10,100
|
|
|
1/4/2021
|
+0.70 / +1.46%
|
49.85
|
49.85
|
48.10
|
48.70
|
48.69
|
38.82
|
12,700
|
|
|
12/31/2020
|
-0.10 / -0.21%
|
48.10
|
48.25
|
47.70
|
48.00
|
48.07
|
38.26
|
7,260
|
|
|
12/30/2020
|
+0.10 / +0.21%
|
48.00
|
48.45
|
47.80
|
48.10
|
48.02
|
38.34
|
5,780
|
|
|
12/29/2020
|
+0.40 / +0.84%
|
47.60
|
48.80
|
47.60
|
48.00
|
47.82
|
38.26
|
9,050
|
|
|
12/28/2020
|
-1.20 / -2.46%
|
48.80
|
48.80
|
47.50
|
47.60
|
47.76
|
37.94
|
7,380
|
|
|
12/25/2020
|
+1.70 / +3.61%
|
47.00
|
48.80
|
47.00
|
48.80
|
47.62
|
38.90
|
10,350
|
|
|
12/24/2020
|
-0.10 / -0.21%
|
47.20
|
47.20
|
47.00
|
47.10
|
47.08
|
37.54
|
9,000
|
|
|
12/23/2020
|
0.00 / 0.00%
|
47.20
|
47.35
|
47.10
|
47.20
|
47.19
|
37.62
|
16,480
|
|
|
12/22/2020
|
-0.05 / -0.11%
|
47.00
|
47.30
|
47.00
|
47.20
|
47.25
|
37.62
|
6,340
|
|
|
12/21/2020
|
-0.10 / -0.21%
|
47.40
|
47.40
|
47.00
|
47.25
|
47.24
|
37.66
|
9,180
|
|
|
12/18/2020
|
+0.05 / +0.11%
|
47.40
|
47.40
|
47.20
|
47.35
|
47.30
|
37.74
|
19,580
|
|
|
12/17/2020
|
+0.10 / +0.21%
|
47.40
|
47.40
|
47.20
|
47.30
|
47.28
|
37.70
|
7,530
|
|
|
12/16/2020
|
+0.30 / +0.64%
|
47.00
|
47.40
|
46.85
|
47.20
|
47.07
|
37.62
|
5,500
|
|
|
12/15/2020
|
-0.10 / -0.21%
|
47.00
|
47.00
|
46.85
|
46.90
|
46.99
|
37.39
|
6,810
|
|
|
12/14/2020
|
0.00 / 0.00%
|
47.20
|
47.20
|
47.00
|
47.00
|
47.08
|
37.46
|
24,110
|
|
|
12/11/2020
|
0.00 / 0.00%
|
46.85
|
47.20
|
46.80
|
47.00
|
47.00
|
37.46
|
11,420
|
|
|
12/10/2020
|
+0.20 / +0.43%
|
47.00
|
47.20
|
46.75
|
47.00
|
46.98
|
37.46
|
11,970
|
|
|
12/9/2020
|
+0.30 / +0.65%
|
46.50
|
46.80
|
46.40
|
46.80
|
46.55
|
37.31
|
17,350
|
|
|
12/8/2020
|
0.00 / 0.00%
|
46.20
|
46.50
|
46.00
|
46.50
|
46.29
|
37.07
|
11,770
|
|
|
12/7/2020
|
+0.15 / +0.32%
|
46.35
|
46.50
|
46.10
|
46.50
|
46.32
|
37.07
|
4,930
|
|
|
12/4/2020
|
-0.15 / -0.32%
|
46.00
|
46.60
|
46.00
|
46.35
|
46.28
|
36.95
|
3,710
|
|
|
12/3/2020
|
+0.10 / +0.22%
|
46.40
|
46.60
|
45.90
|
46.50
|
46.11
|
37.07
|
16,040
|
|
|
12/2/2020
|
-0.20 / -0.43%
|
46.55
|
46.55
|
46.20
|
46.40
|
46.36
|
36.99
|
20,160
|
|
|
12/1/2020
|
-0.25 / -0.53%
|
46.00
|
46.60
|
46.00
|
46.60
|
46.34
|
37.15
|
11,660
|
|
|
11/30/2020
|
0.00 / 0.00%
|
46.85
|
46.90
|
46.70
|
46.85
|
46.79
|
37.35
|
15,240
|
|
|
11/27/2020
|
+0.05 / +0.11%
|
46.80
|
46.85
|
46.40
|
46.85
|
46.66
|
37.35
|
4,740
|
|
|
11/26/2020
|
+0.80 / +1.74%
|
46.10
|
46.80
|
46.10
|
46.80
|
46.43
|
37.31
|
17,900
|
|
|
11/25/2020
|
+0.15 / +0.33%
|
46.00
|
46.30
|
45.85
|
46.00
|
45.99
|
36.67
|
18,260
|
|
|
11/24/2020
|
-0.05 / -0.11%
|
45.90
|
45.90
|
45.65
|
45.85
|
45.75
|
36.55
|
17,270
|
|
|