|
Closing price on 12/2/2022
|
|
| Open |
49.20 |
| High |
49.60 |
| Low |
48.05 |
| Volume |
10,600 |
| Split-adjusted Price |
44.27 |
|
|
DSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2022
|
+0.60 / +1.22%
|
49.20
|
49.60
|
48.05
|
49.60
|
48.38
|
44.27
|
10,600
|
|
|
12/1/2022
|
-2.40 / -4.67%
|
51.90
|
51.90
|
48.00
|
49.00
|
48.94
|
43.74
|
9,100
|
|
|
11/30/2022
|
+1.30 / +2.59%
|
49.00
|
52.90
|
48.55
|
51.40
|
50.25
|
45.88
|
12,100
|
|
|
11/29/2022
|
+0.90 / +1.83%
|
50.00
|
51.50
|
48.20
|
50.10
|
49.92
|
44.72
|
7,300
|
|
|
11/28/2022
|
+1.20 / +2.50%
|
48.00
|
49.50
|
47.45
|
49.20
|
48.31
|
43.92
|
11,700
|
|
|
11/25/2022
|
+0.70 / +1.48%
|
47.30
|
48.70
|
47.00
|
48.00
|
47.39
|
42.84
|
15,100
|
|
|
11/24/2022
|
+0.15 / +0.32%
|
47.10
|
47.30
|
46.15
|
47.30
|
46.96
|
42.22
|
1,000
|
|
|
11/23/2022
|
+0.35 / +0.75%
|
45.95
|
47.30
|
45.95
|
47.15
|
46.65
|
42.09
|
6,100
|
|
|
11/22/2022
|
-0.55 / -1.16%
|
46.70
|
47.40
|
46.70
|
46.80
|
46.88
|
41.77
|
4,200
|
|
|
11/21/2022
|
-0.10 / -0.21%
|
46.45
|
47.50
|
46.45
|
47.35
|
46.76
|
42.26
|
10,900
|
|
|
11/18/2022
|
-0.05 / -0.11%
|
47.90
|
47.90
|
46.05
|
47.45
|
47.18
|
42.35
|
2,800
|
|
|
11/17/2022
|
-0.85 / -1.76%
|
48.50
|
48.65
|
47.10
|
47.50
|
47.61
|
42.40
|
4,400
|
|
|
11/16/2022
|
-0.05 / -0.10%
|
47.50
|
48.35
|
45.55
|
48.35
|
47.62
|
43.16
|
7,500
|
|
|
11/15/2022
|
+0.90 / +1.89%
|
48.40
|
48.90
|
44.60
|
48.40
|
46.25
|
43.20
|
14,100
|
|
|
11/14/2022
|
-2.50 / -4.85%
|
51.50
|
51.50
|
47.90
|
49.00
|
48.46
|
42.40
|
38,700
|
|
|
11/11/2022
|
+0.50 / +0.98%
|
51.00
|
51.50
|
50.50
|
51.50
|
51.10
|
44.56
|
7,000
|
|
|
11/10/2022
|
-0.80 / -1.54%
|
50.10
|
52.10
|
50.00
|
51.00
|
50.53
|
44.13
|
15,000
|
|
|
11/9/2022
|
+0.30 / +0.58%
|
51.10
|
52.50
|
51.10
|
51.80
|
51.54
|
44.82
|
5,500
|
|
|
11/8/2022
|
-0.20 / -0.39%
|
51.50
|
51.50
|
50.00
|
51.50
|
50.46
|
44.56
|
4,200
|
|
|
11/7/2022
|
-0.30 / -0.58%
|
52.00
|
53.10
|
51.00
|
51.70
|
51.38
|
44.73
|
13,600
|
|
|
11/4/2022
|
-0.20 / -0.38%
|
52.20
|
52.20
|
51.60
|
52.00
|
51.99
|
44.99
|
17,000
|
|
|
11/3/2022
|
-0.20 / -0.38%
|
52.50
|
53.40
|
52.20
|
52.20
|
52.32
|
45.17
|
15,400
|
|
|
11/2/2022
|
-0.50 / -0.95%
|
52.70
|
52.90
|
52.00
|
52.40
|
52.63
|
45.34
|
47,200
|
|
|
11/1/2022
|
+0.50 / +0.95%
|
53.00
|
53.40
|
52.20
|
52.90
|
52.62
|
45.77
|
35,600
|
|
|
10/31/2022
|
-0.40 / -0.76%
|
52.60
|
54.00
|
52.00
|
52.40
|
52.53
|
45.34
|
25,400
|
|
|
10/28/2022
|
+2.95 / +5.92%
|
51.00
|
53.30
|
51.00
|
52.80
|
51.58
|
45.69
|
37,800
|
|
|
10/27/2022
|
+0.85 / +1.74%
|
49.45
|
49.90
|
48.10
|
49.80
|
49.06
|
43.09
|
13,600
|
|
|
10/26/2022
|
-0.20 / -0.41%
|
48.05
|
49.50
|
48.05
|
48.95
|
48.57
|
42.35
|
600
|
|
|
10/25/2022
|
+0.65 / +1.34%
|
47.90
|
49.70
|
47.90
|
49.15
|
48.41
|
42.53
|
5,900
|
|
|
10/24/2022
|
-0.80 / -1.62%
|
49.30
|
50.60
|
48.00
|
48.50
|
48.76
|
41.97
|
23,800
|
|
|