|
Closing price on 10/6/2021
|
|
| Open |
43.60 |
| High |
43.85 |
| Low |
43.60 |
| Volume |
6,500 |
| Split-adjusted Price |
36.77 |
|
|
DSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/6/2021
|
+0.25 / +0.57%
|
43.60
|
43.85
|
43.60
|
43.85
|
43.68
|
36.77
|
6,500
|
|
|
10/5/2021
|
+0.25 / +0.58%
|
43.40
|
44.00
|
43.40
|
43.60
|
43.60
|
36.56
|
17,800
|
|
|
10/4/2021
|
-0.45 / -1.03%
|
44.10
|
44.20
|
43.25
|
43.35
|
43.53
|
36.35
|
32,300
|
|
|
10/1/2021
|
-0.20 / -0.45%
|
44.20
|
44.20
|
43.80
|
43.80
|
43.99
|
36.73
|
14,700
|
|
|
9/30/2021
|
-0.40 / -0.90%
|
44.40
|
44.50
|
44.00
|
44.00
|
44.21
|
36.90
|
13,300
|
|
|
9/29/2021
|
+0.40 / +0.91%
|
44.00
|
44.40
|
43.55
|
44.40
|
44.05
|
37.23
|
21,500
|
|
|
9/28/2021
|
0.00 / 0.00%
|
44.00
|
44.00
|
43.55
|
44.00
|
43.90
|
36.90
|
16,400
|
|
|
9/27/2021
|
-0.60 / -1.35%
|
44.60
|
44.60
|
44.00
|
44.00
|
44.07
|
36.90
|
25,800
|
|
|
9/24/2021
|
-0.35 / -0.78%
|
44.90
|
44.90
|
44.00
|
44.60
|
44.44
|
37.40
|
9,400
|
|
|
9/23/2021
|
0.00 / 0.00%
|
44.30
|
44.95
|
44.30
|
44.95
|
44.85
|
37.69
|
9,700
|
|
|
9/22/2021
|
+0.10 / +0.22%
|
44.90
|
44.95
|
44.50
|
44.95
|
44.77
|
37.69
|
27,700
|
|
|
9/21/2021
|
-0.05 / -0.11%
|
44.00
|
44.95
|
44.00
|
44.85
|
44.26
|
37.61
|
27,300
|
|
|
9/20/2021
|
+0.50 / +1.13%
|
44.90
|
45.40
|
44.60
|
44.90
|
44.90
|
37.65
|
62,100
|
|
|
9/17/2021
|
+0.80 / +1.83%
|
43.60
|
44.50
|
43.60
|
44.40
|
43.74
|
37.23
|
138,301
|
|
|
9/16/2021
|
-0.15 / -0.34%
|
43.70
|
44.30
|
43.55
|
43.60
|
43.66
|
36.56
|
191,200
|
|
|
9/15/2021
|
+0.25 / +0.57%
|
43.50
|
43.80
|
43.10
|
43.75
|
43.52
|
36.69
|
28,100
|
|
|
9/14/2021
|
-0.50 / -1.14%
|
44.00
|
44.05
|
43.50
|
43.50
|
43.81
|
36.48
|
42,800
|
|
|
9/13/2021
|
+1.10 / +2.56%
|
43.00
|
44.20
|
42.90
|
44.00
|
43.36
|
36.90
|
150,900
|
|
|
9/10/2021
|
+0.10 / +0.23%
|
42.95
|
42.95
|
42.75
|
42.90
|
42.79
|
35.97
|
51,200
|
|
|
9/9/2021
|
+0.75 / +1.78%
|
42.00
|
43.00
|
42.00
|
42.80
|
42.48
|
35.89
|
32,200
|
|
|
9/8/2021
|
0.00 / 0.00%
|
41.95
|
42.05
|
41.95
|
42.05
|
41.96
|
35.26
|
4,600
|
|
|
9/7/2021
|
+0.05 / +0.12%
|
41.55
|
42.50
|
41.55
|
42.05
|
42.11
|
35.26
|
18,000
|
|
|
9/6/2021
|
+0.50 / +1.20%
|
41.25
|
42.00
|
41.25
|
42.00
|
41.77
|
35.22
|
9,600
|
|
|
9/1/2021
|
0.00 / 0.00%
|
41.10
|
41.50
|
41.10
|
41.50
|
41.27
|
34.80
|
7,100
|
|
|
8/31/2021
|
+0.60 / +1.47%
|
41.05
|
41.50
|
41.00
|
41.50
|
41.02
|
34.80
|
16,700
|
|
|
8/30/2021
|
-0.10 / -0.24%
|
41.00
|
41.50
|
40.90
|
40.90
|
41.09
|
34.30
|
9,200
|
|
|
8/27/2021
|
0.00 / 0.00%
|
41.05
|
41.05
|
40.90
|
41.00
|
41.03
|
34.38
|
6,800
|
|
|
8/26/2021
|
0.00 / 0.00%
|
40.90
|
41.10
|
40.90
|
41.00
|
41.04
|
34.38
|
5,100
|
|
|
8/25/2021
|
0.00 / 0.00%
|
40.80
|
41.00
|
40.80
|
41.00
|
40.98
|
34.38
|
6,100
|
|
|
8/24/2021
|
0.00 / 0.00%
|
41.00
|
41.00
|
40.55
|
41.00
|
40.81
|
34.38
|
3,700
|
|
|