|
Closing price on 2/7/2022
|
|
| Open |
49.00 |
| High |
49.00 |
| Low |
48.10 |
| Volume |
55,100 |
| Split-adjusted Price |
41.71 |
|
|
DSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/5/2022
|
-0.05 / -0.10%
|
49.90
|
49.90
|
48.50
|
49.85
|
49.23
|
43.13
|
1,300
|
|
|
1/4/2022
|
-0.90 / -1.77%
|
48.25
|
50.20
|
48.25
|
49.90
|
48.62
|
43.18
|
3,100
|
|
|
12/31/2021
|
-1.00 / -1.93%
|
51.80
|
51.80
|
49.05
|
50.80
|
50.67
|
43.96
|
7,500
|
|
|
12/30/2021
|
+1.90 / +3.81%
|
49.50
|
52.00
|
47.70
|
51.80
|
50.11
|
44.82
|
17,700
|
|
|
12/29/2021
|
+1.40 / +2.89%
|
48.40
|
51.40
|
48.05
|
49.90
|
49.32
|
43.18
|
9,800
|
|
|
12/28/2021
|
-0.10 / -0.21%
|
46.90
|
48.50
|
46.90
|
48.50
|
48.07
|
41.97
|
2,600
|
|
|
12/27/2021
|
0.00 / 0.00%
|
46.80
|
48.60
|
46.80
|
48.60
|
48.45
|
40.75
|
16,800
|
|
|
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
|
|
|