|
Closing price on 2/8/2023
|
|
| Open |
53.00 |
| High |
53.90 |
| Low |
52.90 |
| Volume |
4,500 |
| Split-adjusted Price |
45.71 |
|
|
DSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2023
|
+0.20 / +0.38%
|
53.00
|
53.90
|
52.90
|
53.50
|
53.46
|
45.71
|
4,500
|
|
|
2/7/2023
|
-0.10 / -0.19%
|
53.70
|
53.70
|
53.00
|
53.30
|
53.26
|
45.54
|
3,400
|
|
|
2/6/2023
|
+0.10 / +0.19%
|
53.30
|
53.50
|
52.90
|
53.40
|
53.12
|
45.62
|
3,200
|
|
|
2/3/2023
|
-0.60 / -1.11%
|
53.00
|
53.90
|
53.00
|
53.30
|
53.26
|
45.54
|
4,000
|
|
|
2/2/2023
|
-0.10 / -0.19%
|
53.00
|
53.90
|
52.80
|
53.90
|
53.54
|
46.05
|
10,400
|
|
|
2/1/2023
|
-0.50 / -0.92%
|
53.90
|
54.50
|
53.00
|
54.00
|
53.60
|
46.13
|
7,100
|
|
|
1/31/2023
|
+0.50 / +0.93%
|
54.00
|
54.70
|
53.00
|
54.50
|
54.12
|
46.56
|
27,800
|
|
|
1/30/2023
|
-0.10 / -0.18%
|
54.30
|
54.50
|
53.60
|
54.00
|
53.94
|
46.13
|
7,300
|
|
|
1/27/2023
|
+1.10 / +2.08%
|
55.50
|
55.50
|
53.30
|
54.10
|
54.69
|
46.22
|
5,100
|
|
|
1/19/2023
|
-0.50 / -0.93%
|
52.60
|
53.80
|
52.50
|
53.00
|
52.96
|
45.28
|
1,800
|
|
|
1/18/2023
|
+0.10 / +0.19%
|
53.40
|
53.50
|
52.50
|
53.50
|
52.72
|
45.71
|
30,000
|
|
|
1/17/2023
|
-0.40 / -0.74%
|
53.70
|
53.80
|
51.60
|
53.40
|
52.56
|
45.62
|
8,900
|
|
|
1/16/2023
|
-0.10 / -0.19%
|
53.80
|
55.40
|
53.20
|
53.80
|
54.32
|
45.96
|
10,700
|
|
|
1/13/2023
|
+2.30 / +4.46%
|
52.10
|
54.50
|
51.20
|
53.90
|
52.53
|
46.05
|
27,400
|
|
|
1/12/2023
|
+0.40 / +0.78%
|
51.50
|
51.90
|
51.20
|
51.60
|
51.45
|
44.08
|
8,600
|
|
|
1/11/2023
|
-0.30 / -0.58%
|
51.00
|
52.00
|
51.00
|
51.20
|
51.54
|
43.74
|
4,700
|
|
|
1/10/2023
|
+0.10 / +0.19%
|
51.40
|
51.50
|
51.00
|
51.50
|
51.33
|
44.00
|
3,800
|
|
|
1/9/2023
|
0.00 / 0.00%
|
52.40
|
52.40
|
51.10
|
51.40
|
51.36
|
43.91
|
6,500
|
|
|
1/6/2023
|
+0.10 / +0.19%
|
50.60
|
51.40
|
50.60
|
51.40
|
51.22
|
43.91
|
1,100
|
|
|
1/5/2023
|
0.00 / 0.00%
|
52.00
|
52.00
|
51.00
|
51.30
|
51.16
|
43.83
|
2,900
|
|
|
1/4/2023
|
-0.20 / -0.39%
|
52.00
|
52.90
|
51.20
|
51.30
|
51.71
|
43.83
|
3,000
|
|
|
1/3/2023
|
+0.10 / +0.19%
|
51.60
|
51.60
|
50.20
|
51.50
|
51.37
|
44.00
|
13,200
|
|
|
12/30/2022
|
+1.10 / +2.19%
|
51.40
|
53.70
|
49.85
|
51.40
|
50.70
|
43.91
|
3,400
|
|
|
12/29/2022
|
-0.40 / -0.79%
|
50.70
|
50.80
|
50.10
|
50.30
|
50.58
|
42.97
|
3,000
|
|
|
12/28/2022
|
+0.40 / +0.80%
|
49.80
|
50.70
|
49.70
|
50.70
|
50.02
|
43.31
|
117,000
|
|
|
12/27/2022
|
0.00 / 0.00%
|
49.50
|
50.70
|
49.50
|
50.30
|
49.91
|
42.97
|
500
|
|
|
12/26/2022
|
0.00 / 0.00%
|
50.60
|
50.80
|
49.40
|
50.30
|
49.85
|
42.97
|
4,500
|
|
|
12/23/2022
|
-0.40 / -0.79%
|
50.50
|
50.80
|
49.50
|
50.30
|
49.87
|
42.97
|
3,200
|
|
|
12/22/2022
|
0.00 / 0.00%
|
50.80
|
51.00
|
49.65
|
50.70
|
50.62
|
43.31
|
3,900
|
|
|
12/21/2022
|
+0.10 / +0.20%
|
50.60
|
50.80
|
50.00
|
50.70
|
50.14
|
43.31
|
11,100
|
|
|