|
Closing price on 4/26/2022
|
|
| Open |
46.80 |
| High |
47.40 |
| Low |
46.10 |
| Volume |
16,500 |
| Split-adjusted Price |
38.76 |
|
|
DSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/26/2022
|
-0.85 / -1.78%
|
46.80
|
47.40
|
46.10
|
46.80
|
46.70
|
38.76
|
16,500
|
|
|
4/25/2022
|
-0.75 / -1.55%
|
48.40
|
48.40
|
45.50
|
47.65
|
47.20
|
39.46
|
15,900
|
|
|
4/22/2022
|
-0.10 / -0.21%
|
47.85
|
48.50
|
47.00
|
48.40
|
47.69
|
40.08
|
7,100
|
|
|
4/21/2022
|
0.00 / 0.00%
|
48.30
|
48.50
|
47.20
|
48.50
|
47.84
|
40.17
|
7,600
|
|
|
4/20/2022
|
-0.70 / -1.42%
|
48.60
|
49.30
|
48.00
|
48.50
|
48.31
|
40.17
|
32,900
|
|
|
4/19/2022
|
-0.60 / -1.20%
|
49.80
|
50.00
|
49.00
|
49.20
|
49.18
|
40.75
|
11,100
|
|
|
4/18/2022
|
-0.10 / -0.20%
|
49.70
|
49.90
|
49.00
|
49.80
|
49.69
|
41.24
|
4,300
|
|
|
4/15/2022
|
+0.20 / +0.40%
|
49.70
|
49.90
|
48.90
|
49.90
|
49.09
|
41.33
|
8,200
|
|
|
4/14/2022
|
+0.05 / +0.10%
|
49.65
|
49.90
|
49.00
|
49.70
|
49.60
|
41.16
|
2,500
|
|
|
4/13/2022
|
0.00 / 0.00%
|
49.65
|
50.00
|
49.00
|
49.65
|
49.69
|
41.12
|
4,400
|
|
|
4/12/2022
|
-0.35 / -0.70%
|
49.95
|
50.00
|
49.00
|
49.65
|
49.46
|
41.12
|
16,800
|
|
|
4/8/2022
|
0.00 / 0.00%
|
49.60
|
50.00
|
49.00
|
50.00
|
49.16
|
41.41
|
6,800
|
|
|
4/7/2022
|
0.00 / 0.00%
|
49.60
|
50.00
|
49.60
|
50.00
|
49.61
|
41.41
|
6,800
|
|
|
4/6/2022
|
+0.20 / +0.40%
|
50.50
|
50.50
|
49.60
|
50.00
|
49.96
|
41.41
|
8,600
|
|
|
4/5/2022
|
0.00 / 0.00%
|
49.80
|
50.30
|
49.50
|
49.80
|
49.68
|
41.24
|
6,400
|
|
|
4/4/2022
|
+0.25 / +0.50%
|
49.30
|
50.00
|
49.30
|
49.80
|
49.70
|
41.24
|
4,200
|
|
|
4/1/2022
|
-1.25 / -2.46%
|
50.20
|
50.50
|
49.30
|
49.55
|
49.88
|
41.04
|
8,000
|
|
|
3/31/2022
|
+1.50 / +3.04%
|
49.30
|
51.50
|
49.00
|
50.80
|
49.98
|
42.07
|
18,200
|
|
|
3/30/2022
|
0.00 / 0.00%
|
49.20
|
49.30
|
48.60
|
49.30
|
49.10
|
40.83
|
6,700
|
|
|
3/29/2022
|
+0.30 / +0.61%
|
49.40
|
49.40
|
48.90
|
49.30
|
49.01
|
40.83
|
7,800
|
|
|
3/28/2022
|
0.00 / 0.00%
|
48.90
|
49.40
|
48.20
|
49.00
|
48.70
|
40.58
|
8,900
|
|
|
3/25/2022
|
0.00 / 0.00%
|
49.00
|
49.00
|
48.50
|
49.00
|
48.61
|
40.58
|
7,200
|
|
|
3/24/2022
|
-0.40 / -0.81%
|
49.30
|
49.30
|
48.45
|
49.00
|
48.60
|
40.58
|
17,200
|
|
|
3/23/2022
|
+0.60 / +1.23%
|
48.35
|
49.50
|
48.35
|
49.40
|
49.09
|
40.91
|
4,400
|
|
|
3/22/2022
|
-0.65 / -1.31%
|
48.75
|
49.45
|
48.70
|
48.80
|
48.88
|
40.42
|
6,100
|
|
|
3/21/2022
|
+0.75 / +1.54%
|
48.60
|
50.10
|
48.60
|
49.45
|
49.46
|
40.95
|
29,400
|
|
|
3/18/2022
|
-0.90 / -1.81%
|
49.85
|
49.85
|
48.70
|
48.70
|
49.05
|
40.33
|
3,000
|
|
|
3/17/2022
|
+0.10 / +0.20%
|
49.90
|
49.90
|
49.00
|
49.60
|
49.57
|
41.08
|
2,300
|
|
|
3/16/2022
|
+0.90 / +1.85%
|
48.50
|
50.50
|
48.50
|
49.50
|
49.20
|
40.99
|
6,000
|
|
|
3/15/2022
|
-0.30 / -0.61%
|
48.90
|
51.00
|
48.50
|
48.60
|
49.08
|
40.25
|
7,500
|
|
|