|
Closing price on 12/8/2020
|
|
| Open |
46.20 |
| High |
46.50 |
| Low |
46.00 |
| Volume |
11,770 |
| Split-adjusted Price |
37.07 |
|
|
DSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/23/2020
|
+0.20 / +0.44%
|
46.00
|
46.00
|
45.50
|
45.90
|
45.84
|
36.59
|
8,970
|
|
|
11/20/2020
|
+0.10 / +0.22%
|
45.60
|
46.00
|
45.55
|
45.70
|
45.65
|
36.43
|
4,630
|
|
|
11/19/2020
|
-0.20 / -0.44%
|
45.80
|
46.00
|
45.60
|
45.60
|
45.83
|
36.35
|
11,020
|
|
|
11/18/2020
|
0.00 / 0.00%
|
45.80
|
46.40
|
45.80
|
45.80
|
45.86
|
36.51
|
6,590
|
|
|
11/17/2020
|
0.00 / 0.00%
|
45.80
|
46.00
|
45.30
|
45.80
|
45.83
|
36.51
|
3,350
|
|
|
11/16/2020
|
-0.20 / -0.43%
|
45.50
|
45.85
|
45.50
|
45.80
|
45.60
|
36.51
|
3,650
|
|
|
11/13/2020
|
+0.40 / +0.88%
|
45.60
|
46.00
|
45.60
|
46.00
|
45.73
|
36.67
|
7,560
|
|
|
11/12/2020
|
+0.20 / +0.44%
|
45.70
|
45.80
|
45.50
|
45.60
|
45.62
|
36.35
|
4,130
|
|
|
11/11/2020
|
+0.30 / +0.67%
|
45.10
|
45.50
|
45.10
|
45.40
|
45.33
|
36.19
|
3,250
|
|
|
11/10/2020
|
+0.20 / +0.45%
|
45.90
|
46.00
|
45.10
|
45.10
|
45.50
|
35.95
|
15,880
|
|
|
11/9/2020
|
-0.05 / -0.11%
|
44.95
|
44.95
|
44.50
|
44.90
|
44.81
|
35.79
|
6,960
|
|
|
11/6/2020
|
+0.05 / +0.11%
|
44.90
|
45.00
|
44.65
|
44.95
|
44.83
|
35.83
|
2,030
|
|
|
11/5/2020
|
0.00 / 0.00%
|
44.90
|
45.20
|
44.90
|
44.90
|
45.07
|
35.79
|
1,110
|
|
|
11/4/2020
|
+0.10 / +0.22%
|
44.80
|
45.05
|
44.80
|
44.90
|
44.88
|
35.79
|
3,540
|
|
|
11/3/2020
|
0.00 / 0.00%
|
44.80
|
44.80
|
44.70
|
44.80
|
44.72
|
35.71
|
1,610
|
|
|
11/2/2020
|
-0.10 / -0.22%
|
45.00
|
45.15
|
44.40
|
44.80
|
44.51
|
35.71
|
12,920
|
|
|
10/30/2020
|
+0.40 / +0.90%
|
44.35
|
44.90
|
44.30
|
44.90
|
44.40
|
35.79
|
7,910
|
|
|
10/29/2020
|
+0.20 / +0.45%
|
43.50
|
44.50
|
43.50
|
44.50
|
43.75
|
35.47
|
3,200
|
|
|
10/28/2020
|
-0.50 / -1.12%
|
44.75
|
44.80
|
44.30
|
44.30
|
44.63
|
35.31
|
10,330
|
|
|