|
Closing price on 12/24/2021
|
|
| Open |
46.50 |
| High |
48.60 |
| Low |
46.50 |
| Volume |
4,700 |
| Split-adjusted Price |
40.75 |
|
|
DSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/24/2021
|
+1.10 / +2.32%
|
46.50
|
48.60
|
46.50
|
48.60
|
47.54
|
40.75
|
4,700
|
|
|
12/23/2021
|
-0.20 / -0.42%
|
47.30
|
47.60
|
45.00
|
47.50
|
46.06
|
39.83
|
6,600
|
|
|
12/22/2021
|
-0.30 / -0.63%
|
48.15
|
48.15
|
47.60
|
47.70
|
48.00
|
40.00
|
4,000
|
|
|
12/21/2021
|
+0.20 / +0.42%
|
47.20
|
48.00
|
47.20
|
48.00
|
47.79
|
40.25
|
3,500
|
|
|
12/20/2021
|
0.00 / 0.00%
|
47.85
|
47.85
|
47.00
|
47.80
|
47.08
|
40.08
|
7,200
|
|
|
12/17/2021
|
+0.30 / +0.63%
|
47.40
|
47.80
|
47.00
|
47.80
|
47.21
|
40.08
|
600
|
|
|
12/16/2021
|
-0.45 / -0.94%
|
47.10
|
48.00
|
47.00
|
47.50
|
47.50
|
39.83
|
3,900
|
|
|
12/15/2021
|
-0.05 / -0.10%
|
47.00
|
47.95
|
47.00
|
47.95
|
47.33
|
40.21
|
4,500
|
|
|
12/14/2021
|
-0.50 / -1.03%
|
47.60
|
48.70
|
47.50
|
48.00
|
47.90
|
40.25
|
14,300
|
|
|
12/13/2021
|
-0.20 / -0.41%
|
47.20
|
48.70
|
46.90
|
48.50
|
47.18
|
40.67
|
6,500
|
|
|
12/10/2021
|
-0.15 / -0.31%
|
46.90
|
48.70
|
46.60
|
48.70
|
48.18
|
40.84
|
1,100
|
|
|
12/9/2021
|
+0.85 / +1.77%
|
48.05
|
48.95
|
47.60
|
48.85
|
48.10
|
40.96
|
6,300
|
|
|
12/8/2021
|
+0.60 / +1.27%
|
47.40
|
48.00
|
46.50
|
48.00
|
47.20
|
40.25
|
2,500
|
|
|
12/7/2021
|
+0.90 / +1.94%
|
44.50
|
48.90
|
44.50
|
47.40
|
47.07
|
39.75
|
2,400
|
|
|
12/6/2021
|
-0.30 / -0.64%
|
49.00
|
49.00
|
46.00
|
46.50
|
46.53
|
38.99
|
9,800
|
|
|
12/3/2021
|
-1.90 / -3.90%
|
48.60
|
48.60
|
46.80
|
46.80
|
47.21
|
39.24
|
4,300
|
|
|
12/2/2021
|
-0.50 / -1.02%
|
47.70
|
48.90
|
47.70
|
48.70
|
48.03
|
40.84
|
700
|
|
|
12/1/2021
|
-0.80 / -1.60%
|
49.40
|
49.40
|
47.60
|
49.20
|
48.04
|
41.26
|
9,200
|
|
|
11/30/2021
|
+1.00 / +2.04%
|
47.20
|
50.00
|
47.20
|
50.00
|
49.14
|
41.93
|
91,700
|
|
|
11/29/2021
|
+1.80 / +3.81%
|
47.00
|
50.00
|
46.40
|
49.00
|
47.57
|
41.09
|
15,400
|
|
|
11/26/2021
|
-2.70 / -5.41%
|
47.55
|
49.60
|
46.80
|
47.20
|
47.77
|
39.58
|
33,200
|
|
|
11/25/2021
|
-0.60 / -1.19%
|
50.40
|
50.40
|
47.50
|
49.90
|
48.11
|
41.84
|
3,800
|
|
|
11/24/2021
|
+2.50 / +5.21%
|
48.00
|
51.30
|
46.20
|
50.50
|
48.32
|
42.35
|
64,300
|
|
|
11/23/2021
|
+1.35 / +2.89%
|
48.00
|
48.00
|
46.70
|
48.00
|
47.15
|
40.25
|
17,900
|
|
|
11/22/2021
|
+1.10 / +2.41%
|
45.60
|
48.70
|
45.60
|
46.65
|
46.63
|
39.12
|
23,600
|
|
|
11/19/2021
|
-0.25 / -0.55%
|
46.00
|
46.00
|
45.50
|
45.55
|
45.90
|
38.20
|
58,900
|
|
|
11/18/2021
|
-0.35 / -0.76%
|
46.20
|
46.80
|
45.80
|
45.80
|
46.30
|
38.41
|
29,100
|
|
|
11/17/2021
|
+0.15 / +0.33%
|
45.80
|
46.15
|
45.80
|
46.15
|
46.04
|
38.70
|
35,400
|
|
|
11/16/2021
|
-0.15 / -0.33%
|
46.25
|
46.25
|
45.95
|
46.00
|
46.02
|
38.57
|
15,500
|
|
|
11/15/2021
|
+0.55 / +1.21%
|
46.40
|
46.40
|
45.80
|
46.15
|
46.11
|
38.70
|
56,500
|
|
|