|
Closing price on 1/9/2023
|
|
| Open |
52.40 |
| High |
52.40 |
| Low |
51.10 |
| Volume |
6,500 |
| Split-adjusted Price |
38.65 |
|
|
DSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2023
|
0.00 / 0.00%
|
52.40
|
52.40
|
51.10
|
51.40
|
51.36
|
38.65
|
6,500
|
|
|
1/6/2023
|
+0.10 / +0.19%
|
50.60
|
51.40
|
50.60
|
51.40
|
51.22
|
38.65
|
1,100
|
|
|
1/5/2023
|
0.00 / 0.00%
|
52.00
|
52.00
|
51.00
|
51.30
|
51.16
|
38.57
|
2,900
|
|
|
1/4/2023
|
-0.20 / -0.39%
|
52.00
|
52.90
|
51.20
|
51.30
|
51.71
|
38.57
|
3,000
|
|
|
1/3/2023
|
+0.10 / +0.19%
|
51.60
|
51.60
|
50.20
|
51.50
|
51.37
|
38.72
|
13,200
|
|
|
12/30/2022
|
+1.10 / +2.19%
|
51.40
|
53.70
|
49.85
|
51.40
|
50.70
|
38.65
|
3,400
|
|
|
12/29/2022
|
-0.40 / -0.79%
|
50.70
|
50.80
|
50.10
|
50.30
|
50.58
|
37.82
|
3,000
|
|
|
12/28/2022
|
+0.40 / +0.80%
|
49.80
|
50.70
|
49.70
|
50.70
|
50.02
|
38.12
|
117,000
|
|
|
12/27/2022
|
0.00 / 0.00%
|
49.50
|
50.70
|
49.50
|
50.30
|
49.91
|
37.82
|
500
|
|
|
12/26/2022
|
0.00 / 0.00%
|
50.60
|
50.80
|
49.40
|
50.30
|
49.85
|
37.82
|
4,500
|
|
|
12/23/2022
|
-0.40 / -0.79%
|
50.50
|
50.80
|
49.50
|
50.30
|
49.87
|
37.82
|
3,200
|
|
|
12/22/2022
|
0.00 / 0.00%
|
50.80
|
51.00
|
49.65
|
50.70
|
50.62
|
38.12
|
3,900
|
|
|
12/21/2022
|
+0.10 / +0.20%
|
50.60
|
50.80
|
50.00
|
50.70
|
50.14
|
38.12
|
11,100
|
|
|
12/20/2022
|
-0.30 / -0.59%
|
50.80
|
50.90
|
49.95
|
50.60
|
50.01
|
38.04
|
12,900
|
|
|
12/19/2022
|
-0.10 / -0.20%
|
50.30
|
51.00
|
50.20
|
50.90
|
50.29
|
38.27
|
1,800
|
|
|
12/16/2022
|
-0.10 / -0.20%
|
50.50
|
51.10
|
50.10
|
51.00
|
50.54
|
38.35
|
5,100
|
|
|
12/15/2022
|
+0.10 / +0.20%
|
50.20
|
51.10
|
50.00
|
51.10
|
50.80
|
38.42
|
4,400
|
|
|
12/14/2022
|
-0.10 / -0.20%
|
51.10
|
51.10
|
50.10
|
51.00
|
50.70
|
38.35
|
2,400
|
|
|
12/13/2022
|
+1.60 / +3.23%
|
49.00
|
51.50
|
49.00
|
51.10
|
50.64
|
38.42
|
33,700
|
|
|
12/12/2022
|
+0.20 / +0.41%
|
49.90
|
49.90
|
49.00
|
49.50
|
49.55
|
37.22
|
19,400
|
|
|
12/9/2022
|
+0.15 / +0.31%
|
48.50
|
49.40
|
48.50
|
49.30
|
49.30
|
37.07
|
2,900
|
|
|
12/8/2022
|
+0.45 / +0.92%
|
49.30
|
49.40
|
47.80
|
49.15
|
48.45
|
36.95
|
27,200
|
|
|
12/7/2022
|
-0.30 / -0.61%
|
48.50
|
48.95
|
48.00
|
48.70
|
48.25
|
36.62
|
3,300
|
|
|
12/6/2022
|
-0.65 / -1.31%
|
48.80
|
49.70
|
48.50
|
49.00
|
48.85
|
36.84
|
3,500
|
|
|
12/5/2022
|
+0.05 / +0.10%
|
50.00
|
50.90
|
48.65
|
49.65
|
49.44
|
37.33
|
1,000
|
|
|
12/2/2022
|
+0.60 / +1.22%
|
49.20
|
49.60
|
48.05
|
49.60
|
48.38
|
37.29
|
10,600
|
|
|
12/1/2022
|
-2.40 / -4.67%
|
51.90
|
51.90
|
48.00
|
49.00
|
48.94
|
36.84
|
9,100
|
|
|
11/30/2022
|
+1.30 / +2.59%
|
49.00
|
52.90
|
48.55
|
51.40
|
50.25
|
38.65
|
12,100
|
|
|
11/29/2022
|
+0.90 / +1.83%
|
50.00
|
51.50
|
48.20
|
50.10
|
49.92
|
37.67
|
7,300
|
|
|
11/28/2022
|
+1.20 / +2.50%
|
48.00
|
49.50
|
47.45
|
49.20
|
48.31
|
36.99
|
11,700
|
|
|