|
Closing price on 5/25/2022
|
|
| Open |
45.20 |
| High |
47.90 |
| Low |
44.90 |
| Volume |
15,300 |
| Split-adjusted Price |
40.67 |
|
|
DSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2022
|
+1.25 / +2.73%
|
45.20
|
47.90
|
44.90
|
47.00
|
45.61
|
40.67
|
15,300
|
|
|
5/24/2022
|
-0.15 / -0.33%
|
45.90
|
45.90
|
45.00
|
45.75
|
45.27
|
39.59
|
9,200
|
|
|
5/23/2022
|
-0.20 / -0.43%
|
46.20
|
46.40
|
45.80
|
45.90
|
46.04
|
39.72
|
1,700
|
|
|
5/20/2022
|
+0.10 / +0.22%
|
46.00
|
46.20
|
45.30
|
46.10
|
45.78
|
39.89
|
1,000
|
|
|
5/19/2022
|
0.00 / 0.00%
|
46.00
|
46.00
|
45.30
|
46.00
|
45.92
|
39.80
|
5,300
|
|
|
5/18/2022
|
+0.10 / +0.22%
|
47.90
|
47.90
|
45.15
|
46.00
|
45.74
|
39.80
|
2,900
|
|
|
5/17/2022
|
+0.40 / +0.88%
|
45.10
|
46.50
|
45.10
|
45.90
|
45.84
|
39.72
|
1,400
|
|
|
5/16/2022
|
0.00 / 0.00%
|
45.50
|
46.75
|
45.50
|
45.50
|
46.15
|
39.37
|
1,800
|
|
|
5/13/2022
|
+0.40 / +0.89%
|
45.10
|
45.50
|
44.60
|
45.50
|
45.10
|
39.37
|
9,600
|
|
|
5/12/2022
|
-0.30 / -0.66%
|
46.90
|
46.90
|
45.10
|
45.10
|
45.59
|
39.02
|
8,000
|
|
|
5/11/2022
|
+0.15 / +0.33%
|
45.25
|
47.20
|
45.25
|
45.40
|
45.65
|
39.28
|
6,600
|
|
|
5/10/2022
|
+0.15 / +0.33%
|
45.10
|
45.60
|
45.10
|
45.25
|
45.26
|
39.15
|
9,300
|
|
|
5/9/2022
|
-1.70 / -3.63%
|
46.80
|
46.80
|
45.10
|
45.10
|
45.80
|
39.02
|
12,600
|
|
|
5/6/2022
|
-0.30 / -0.64%
|
47.45
|
47.45
|
46.80
|
46.80
|
46.92
|
40.49
|
5,700
|
|
|
5/5/2022
|
-0.40 / -0.84%
|
47.00
|
47.80
|
47.00
|
47.10
|
47.17
|
40.75
|
4,200
|
|
|
5/4/2022
|
-0.40 / -0.84%
|
47.60
|
47.90
|
47.00
|
47.50
|
47.64
|
41.10
|
6,900
|
|
|
4/29/2022
|
+1.00 / +2.13%
|
46.80
|
47.90
|
46.60
|
47.90
|
47.24
|
41.45
|
32,400
|
|
|
4/28/2022
|
0.00 / 0.00%
|
46.90
|
46.90
|
46.50
|
46.90
|
46.70
|
40.58
|
5,900
|
|
|
4/27/2022
|
+0.10 / +0.21%
|
46.90
|
46.90
|
46.60
|
46.90
|
46.82
|
40.58
|
5,300
|
|
|
4/26/2022
|
-0.85 / -1.78%
|
46.80
|
47.40
|
46.10
|
46.80
|
46.70
|
40.49
|
16,500
|
|
|
4/25/2022
|
-0.75 / -1.55%
|
48.40
|
48.40
|
45.50
|
47.65
|
47.20
|
41.23
|
15,900
|
|
|
4/22/2022
|
-0.10 / -0.21%
|
47.85
|
48.50
|
47.00
|
48.40
|
47.69
|
41.88
|
7,100
|
|
|
4/21/2022
|
0.00 / 0.00%
|
48.30
|
48.50
|
47.20
|
48.50
|
47.84
|
41.97
|
7,600
|
|
|
4/20/2022
|
-0.70 / -1.42%
|
48.60
|
49.30
|
48.00
|
48.50
|
48.31
|
41.97
|
32,900
|
|
|
4/19/2022
|
-0.60 / -1.20%
|
49.80
|
50.00
|
49.00
|
49.20
|
49.18
|
42.57
|
11,100
|
|
|
4/18/2022
|
-0.10 / -0.20%
|
49.70
|
49.90
|
49.00
|
49.80
|
49.69
|
43.09
|
4,300
|
|
|
4/15/2022
|
+0.20 / +0.40%
|
49.70
|
49.90
|
48.90
|
49.90
|
49.09
|
43.18
|
8,200
|
|
|
4/14/2022
|
+0.05 / +0.10%
|
49.65
|
49.90
|
49.00
|
49.70
|
49.60
|
43.00
|
2,500
|
|
|
4/13/2022
|
0.00 / 0.00%
|
49.65
|
50.00
|
49.00
|
49.65
|
49.69
|
42.96
|
4,400
|
|
|
4/12/2022
|
-0.35 / -0.70%
|
49.95
|
50.00
|
49.00
|
49.65
|
49.46
|
42.96
|
16,800
|
|
|