|
Closing price on 2/23/2022
|
|
| Open |
49.80 |
| High |
50.50 |
| Low |
49.70 |
| Volume |
18,800 |
| Split-adjusted Price |
43.09 |
|
|
DSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2022
|
0.00 / 0.00%
|
49.80
|
50.50
|
49.70
|
49.80
|
49.94
|
43.09
|
18,800
|
|
|
2/22/2022
|
+0.20 / +0.40%
|
49.00
|
50.30
|
49.00
|
49.80
|
49.74
|
43.09
|
17,800
|
|
|
2/21/2022
|
+0.60 / +1.22%
|
48.40
|
49.90
|
48.40
|
49.60
|
49.17
|
42.92
|
33,800
|
|
|
2/18/2022
|
+0.60 / +1.24%
|
48.10
|
49.00
|
48.10
|
49.00
|
48.49
|
42.40
|
25,600
|
|
|
2/17/2022
|
+0.35 / +0.73%
|
48.50
|
48.50
|
47.30
|
48.40
|
48.36
|
41.88
|
6,800
|
|
|
2/16/2022
|
-0.25 / -0.52%
|
48.50
|
48.50
|
47.50
|
48.05
|
48.02
|
41.58
|
112,900
|
|
|
2/15/2022
|
-0.10 / -0.21%
|
48.60
|
48.80
|
47.20
|
48.30
|
48.33
|
41.79
|
14,400
|
|
|
2/14/2022
|
+0.90 / +1.89%
|
47.50
|
48.40
|
47.30
|
48.40
|
47.77
|
41.88
|
11,700
|
|
|
2/11/2022
|
+0.70 / +1.50%
|
47.30
|
47.50
|
46.80
|
47.50
|
47.17
|
41.10
|
17,400
|
|
|
2/10/2022
|
-1.80 / -3.70%
|
48.75
|
49.00
|
46.50
|
46.80
|
48.16
|
40.49
|
17,900
|
|
|
2/9/2022
|
+0.10 / +0.21%
|
48.90
|
48.90
|
48.50
|
48.60
|
48.76
|
42.05
|
5,900
|
|
|
2/8/2022
|
+0.30 / +0.62%
|
49.00
|
49.00
|
48.30
|
48.50
|
48.51
|
41.97
|
25,600
|
|
|
2/7/2022
|
+0.70 / +1.47%
|
49.00
|
49.00
|
48.10
|
48.20
|
48.52
|
41.71
|
55,100
|
|
|
1/28/2022
|
+0.10 / +0.21%
|
47.50
|
47.50
|
47.00
|
47.50
|
47.47
|
41.10
|
17,200
|
|
|
1/27/2022
|
-0.55 / -1.15%
|
48.40
|
48.40
|
46.30
|
47.40
|
47.33
|
41.01
|
57,900
|
|
|
1/26/2022
|
+0.25 / +0.52%
|
48.00
|
48.40
|
47.95
|
47.95
|
48.15
|
41.49
|
1,400
|
|
|
1/25/2022
|
-0.20 / -0.42%
|
46.75
|
47.80
|
46.75
|
47.70
|
47.60
|
41.27
|
1,800
|
|
|
1/24/2022
|
+0.10 / +0.21%
|
47.90
|
48.00
|
47.60
|
47.90
|
47.71
|
41.45
|
7,000
|
|
|
1/21/2022
|
+0.10 / +0.21%
|
47.50
|
47.80
|
47.50
|
47.80
|
47.65
|
41.36
|
600
|
|
|
1/20/2022
|
+0.50 / +1.06%
|
48.40
|
48.40
|
47.00
|
47.70
|
47.40
|
41.27
|
2,900
|
|
|
1/19/2022
|
0.00 / 0.00%
|
47.00
|
47.50
|
47.00
|
47.20
|
47.17
|
40.84
|
4,900
|
|
|
1/18/2022
|
0.00 / 0.00%
|
47.20
|
47.20
|
46.70
|
47.20
|
46.83
|
40.84
|
1,500
|
|
|
1/17/2022
|
-0.30 / -0.63%
|
47.50
|
47.50
|
47.00
|
47.20
|
47.09
|
40.84
|
5,800
|
|
|
1/14/2022
|
-0.90 / -1.86%
|
48.00
|
48.10
|
47.50
|
47.50
|
47.72
|
41.10
|
2,200
|
|
|
1/13/2022
|
+1.40 / +2.98%
|
48.50
|
48.50
|
46.50
|
48.40
|
46.92
|
41.88
|
1,300
|
|
|
1/12/2022
|
-1.50 / -3.09%
|
48.50
|
48.50
|
46.50
|
47.00
|
47.62
|
40.67
|
4,200
|
|
|
1/11/2022
|
0.00 / 0.00%
|
48.50
|
48.80
|
47.50
|
48.50
|
48.20
|
41.97
|
8,900
|
|
|
1/10/2022
|
+0.70 / +1.46%
|
47.80
|
48.70
|
47.80
|
48.50
|
48.30
|
41.97
|
500
|
|
|
1/7/2022
|
-0.20 / -0.42%
|
48.00
|
48.00
|
46.00
|
47.80
|
46.72
|
41.36
|
6,100
|
|
|
1/6/2022
|
-1.85 / -3.71%
|
48.45
|
49.45
|
47.70
|
48.00
|
48.09
|
41.53
|
11,800
|
|
|