|
Closing price on 5/19/2023
|
|
| Open |
57.40 |
| High |
57.40 |
| Low |
56.40 |
| Volume |
40,700 |
| Split-adjusted Price |
50.90 |
|
|
DSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2023
|
-0.30 / -0.52%
|
57.40
|
57.40
|
56.40
|
57.10
|
56.58
|
50.90
|
40,700
|
|
|
5/18/2023
|
0.00 / 0.00%
|
57.30
|
57.50
|
56.40
|
57.40
|
56.68
|
51.16
|
34,100
|
|
|
5/17/2023
|
-0.10 / -0.17%
|
57.00
|
57.40
|
56.50
|
57.40
|
56.83
|
51.16
|
14,000
|
|
|
5/16/2023
|
0.00 / 0.00%
|
56.70
|
57.50
|
56.60
|
57.50
|
56.69
|
51.25
|
5,700
|
|
|
5/15/2023
|
0.00 / 0.00%
|
57.50
|
57.50
|
56.60
|
57.50
|
57.01
|
51.25
|
7,800
|
|
|
5/12/2023
|
0.00 / 0.00%
|
57.50
|
57.50
|
57.30
|
57.50
|
57.40
|
51.25
|
3,600
|
|
|
5/11/2023
|
-0.20 / -0.35%
|
57.70
|
57.80
|
57.10
|
57.50
|
57.58
|
51.25
|
15,700
|
|
|
5/10/2023
|
+0.20 / +0.35%
|
57.50
|
57.80
|
57.50
|
57.70
|
57.63
|
51.43
|
3,200
|
|
|
5/9/2023
|
-0.50 / -0.86%
|
58.00
|
58.00
|
57.30
|
57.50
|
57.52
|
51.25
|
5,300
|
|
|
5/8/2023
|
0.00 / 0.00%
|
58.00
|
58.00
|
57.50
|
58.00
|
57.68
|
51.70
|
6,600
|
|
|
5/5/2023
|
0.00 / 0.00%
|
58.00
|
58.70
|
57.50
|
58.00
|
57.80
|
51.70
|
5,100
|
|
|
5/4/2023
|
-0.80 / -1.36%
|
58.80
|
58.80
|
57.00
|
58.00
|
57.94
|
51.70
|
2,700
|
|
|
4/28/2023
|
+1.10 / +1.91%
|
57.50
|
59.00
|
55.10
|
58.80
|
57.48
|
52.41
|
20,600
|
|
|
4/27/2023
|
+0.40 / +0.70%
|
56.20
|
57.90
|
56.00
|
57.70
|
56.91
|
51.43
|
3,000
|
|
|
4/26/2023
|
0.00 / 0.00%
|
57.00
|
57.30
|
56.00
|
57.30
|
56.64
|
51.07
|
11,000
|
|
|
4/25/2023
|
-0.50 / -0.87%
|
57.80
|
58.80
|
57.00
|
57.30
|
57.50
|
51.07
|
12,100
|
|
|
4/24/2023
|
-0.90 / -1.53%
|
59.00
|
59.00
|
55.10
|
57.80
|
57.30
|
51.52
|
6,900
|
|
|
4/21/2023
|
+0.80 / +1.38%
|
56.80
|
60.00
|
56.70
|
58.70
|
58.46
|
52.32
|
5,300
|
|
|
4/20/2023
|
0.00 / 0.00%
|
56.70
|
59.50
|
56.70
|
57.90
|
57.57
|
51.61
|
5,600
|
|
|
4/19/2023
|
+0.20 / +0.35%
|
57.70
|
57.90
|
55.20
|
57.90
|
57.07
|
51.61
|
7,600
|
|
|
4/18/2023
|
0.00 / 0.00%
|
58.00
|
60.20
|
57.20
|
57.70
|
58.05
|
51.43
|
11,600
|
|
|
4/17/2023
|
-1.80 / -2.90%
|
60.80
|
60.80
|
59.20
|
60.20
|
60.27
|
51.43
|
11,100
|
|
|
4/14/2023
|
+3.50 / +5.98%
|
62.50
|
62.50
|
59.20
|
62.00
|
61.73
|
52.97
|
60,400
|
|
|
4/13/2023
|
-0.40 / -0.68%
|
58.90
|
58.90
|
57.40
|
58.50
|
58.27
|
49.98
|
15,400
|
|
|
4/12/2023
|
+0.90 / +1.55%
|
57.90
|
59.00
|
57.80
|
58.90
|
58.31
|
50.32
|
11,400
|
|
|
4/11/2023
|
+0.70 / +1.22%
|
57.60
|
58.50
|
56.80
|
58.00
|
57.33
|
49.55
|
11,800
|
|
|
4/10/2023
|
-1.10 / -1.88%
|
57.20
|
58.50
|
57.20
|
57.30
|
57.49
|
48.95
|
3,700
|
|
|
4/7/2023
|
+0.60 / +1.04%
|
57.40
|
58.80
|
56.60
|
58.40
|
57.21
|
49.89
|
6,300
|
|
|
4/6/2023
|
+0.10 / +0.17%
|
58.50
|
59.00
|
57.50
|
57.80
|
58.06
|
49.38
|
43,400
|
|
|
4/5/2023
|
+0.40 / +0.70%
|
57.30
|
58.00
|
56.60
|
57.70
|
57.21
|
49.30
|
12,500
|
|
|