|
Closing price on 3/5/2021
|
|
| Open |
47.90 |
| High |
47.90 |
| Low |
47.00 |
| Volume |
16,300 |
| Split-adjusted Price |
39.83 |
|
|
DSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2021
|
-0.40 / -0.84%
|
47.90
|
47.90
|
47.00
|
47.50
|
47.42
|
39.83
|
16,300
|
|
|
3/4/2021
|
-0.60 / -1.24%
|
48.70
|
48.70
|
47.90
|
47.90
|
48.16
|
40.17
|
13,300
|
|
|
3/3/2021
|
+0.15 / +0.31%
|
48.35
|
48.65
|
48.00
|
48.50
|
48.38
|
40.67
|
9,900
|
|
|
3/2/2021
|
-0.35 / -0.72%
|
48.70
|
48.80
|
48.35
|
48.35
|
48.55
|
40.54
|
18,100
|
|
|
3/1/2021
|
-0.30 / -0.61%
|
49.00
|
49.10
|
48.30
|
48.70
|
48.58
|
40.84
|
13,400
|
|
|
2/26/2021
|
+0.90 / +1.87%
|
50.50
|
50.50
|
48.00
|
49.00
|
49.90
|
41.09
|
50,600
|
|
|
2/25/2021
|
+0.60 / +1.20%
|
50.50
|
50.90
|
50.20
|
50.60
|
50.59
|
40.33
|
42,700
|
|
|
2/24/2021
|
-0.40 / -0.79%
|
50.00
|
51.00
|
50.00
|
50.00
|
50.33
|
39.86
|
18,300
|
|
|
2/23/2021
|
+0.10 / +0.20%
|
50.30
|
50.40
|
49.90
|
50.40
|
50.18
|
40.18
|
28,100
|
|
|
2/22/2021
|
+0.40 / +0.80%
|
51.00
|
51.50
|
50.00
|
50.30
|
50.91
|
40.10
|
38,700
|
|
|
2/19/2021
|
+1.35 / +2.78%
|
48.55
|
49.90
|
48.50
|
49.90
|
49.50
|
39.78
|
20,100
|
|
|
2/18/2021
|
+0.05 / +0.10%
|
49.00
|
49.00
|
48.40
|
48.55
|
48.54
|
38.70
|
28,400
|
|
|
2/17/2021
|
0.00 / 0.00%
|
48.40
|
49.10
|
48.20
|
48.50
|
48.62
|
38.66
|
48,800
|
|
|
2/9/2021
|
+1.50 / +3.19%
|
47.00
|
48.50
|
46.90
|
48.50
|
47.36
|
38.66
|
13,100
|
|
|
2/8/2021
|
-0.30 / -0.63%
|
48.00
|
48.80
|
47.00
|
47.00
|
47.78
|
37.46
|
26,200
|
|
|
2/5/2021
|
+0.90 / +1.94%
|
46.60
|
47.70
|
46.60
|
47.30
|
47.31
|
37.70
|
13,300
|
|
|
2/4/2021
|
+0.10 / +0.22%
|
46.90
|
46.90
|
46.20
|
46.40
|
46.37
|
36.99
|
10,400
|
|
|
2/3/2021
|
-0.10 / -0.22%
|
47.80
|
47.80
|
46.00
|
46.30
|
46.15
|
36.91
|
8,800
|
|
|
2/2/2021
|
+1.10 / +2.43%
|
45.30
|
46.50
|
45.20
|
46.40
|
45.64
|
36.99
|
7,000
|
|
|
2/1/2021
|
-2.10 / -4.43%
|
45.50
|
46.60
|
45.30
|
45.30
|
45.66
|
36.11
|
19,400
|
|
|
1/29/2021
|
+2.75 / +6.16%
|
44.65
|
47.40
|
44.65
|
47.40
|
44.78
|
37.78
|
6,700
|
|
|
1/28/2021
|
-3.35 / -6.98%
|
48.00
|
48.00
|
44.65
|
44.65
|
44.65
|
35.59
|
44,300
|
|
|
1/27/2021
|
0.00 / 0.00%
|
48.00
|
48.10
|
47.00
|
48.00
|
47.59
|
38.26
|
13,900
|
|
|
1/26/2021
|
-0.95 / -1.94%
|
48.95
|
48.95
|
48.00
|
48.00
|
48.08
|
38.26
|
14,000
|
|
|
1/25/2021
|
+0.05 / +0.10%
|
49.00
|
49.00
|
48.90
|
48.95
|
48.95
|
39.02
|
5,400
|
|
|
1/22/2021
|
+0.10 / +0.20%
|
49.00
|
49.00
|
48.50
|
48.90
|
48.61
|
38.98
|
4,500
|
|
|
1/21/2021
|
+0.70 / +1.46%
|
48.10
|
48.80
|
48.00
|
48.80
|
48.22
|
38.90
|
13,400
|
|
|
1/20/2021
|
-1.30 / -2.63%
|
49.40
|
49.40
|
48.00
|
48.10
|
48.88
|
38.34
|
15,000
|
|
|
1/19/2021
|
-0.40 / -0.80%
|
49.80
|
50.10
|
47.90
|
49.40
|
49.29
|
39.38
|
15,100
|
|
|
1/18/2021
|
+1.20 / +2.47%
|
48.80
|
50.00
|
48.80
|
49.80
|
49.41
|
39.70
|
13,900
|
|
|