|
Closing price on 5/5/2021
|
|
| Open |
43.40 |
| High |
43.50 |
| Low |
43.35 |
| Volume |
14,700 |
| Split-adjusted Price |
36.48 |
|
|
DSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2021
|
+0.20 / +0.46%
|
43.40
|
43.50
|
43.35
|
43.50
|
43.40
|
36.48
|
14,700
|
|
|
5/4/2021
|
-1.10 / -2.48%
|
44.40
|
44.40
|
43.30
|
43.30
|
43.56
|
36.31
|
12,600
|
|
|
4/29/2021
|
-0.10 / -0.22%
|
44.40
|
44.50
|
43.75
|
44.40
|
44.06
|
37.23
|
12,800
|
|
|
4/28/2021
|
-0.50 / -1.11%
|
45.00
|
45.00
|
44.50
|
44.50
|
45.00
|
37.32
|
7,900
|
|
|
4/27/2021
|
+0.20 / +0.45%
|
44.80
|
45.00
|
44.80
|
45.00
|
44.80
|
37.74
|
4,300
|
|
|
4/26/2021
|
-0.70 / -1.54%
|
45.55
|
45.55
|
44.80
|
44.80
|
45.08
|
37.57
|
10,900
|
|
|
4/23/2021
|
0.00 / 0.00%
|
45.50
|
46.00
|
45.20
|
45.50
|
45.47
|
38.15
|
14,000
|
|
|
4/22/2021
|
-1.50 / -3.19%
|
47.00
|
47.00
|
45.50
|
45.50
|
45.87
|
38.15
|
23,100
|
|
|
4/20/2021
|
+0.60 / +1.29%
|
46.05
|
47.00
|
46.00
|
47.00
|
46.20
|
39.41
|
22,300
|
|
|
4/19/2021
|
0.00 / 0.00%
|
46.40
|
46.50
|
46.00
|
46.40
|
46.23
|
38.91
|
9,200
|
|
|
4/16/2021
|
-0.20 / -0.43%
|
46.95
|
46.95
|
46.10
|
46.40
|
46.36
|
38.91
|
7,400
|
|
|
4/15/2021
|
0.00 / 0.00%
|
46.60
|
46.95
|
46.50
|
46.60
|
46.60
|
39.08
|
8,100
|
|
|
4/14/2021
|
-0.35 / -0.75%
|
46.95
|
47.00
|
46.60
|
46.60
|
46.83
|
39.08
|
8,600
|
|
|
4/13/2021
|
-0.10 / -0.21%
|
47.05
|
47.10
|
46.90
|
46.95
|
47.04
|
39.37
|
23,700
|
|
|
4/12/2021
|
-0.20 / -0.42%
|
47.10
|
47.25
|
47.05
|
47.05
|
47.15
|
39.45
|
16,500
|
|
|
4/9/2021
|
0.00 / 0.00%
|
47.30
|
47.30
|
47.20
|
47.25
|
47.23
|
39.62
|
9,400
|
|
|
4/8/2021
|
-0.05 / -0.11%
|
47.30
|
47.30
|
47.10
|
47.25
|
47.24
|
39.62
|
6,700
|
|
|
4/7/2021
|
+0.10 / +0.21%
|
47.20
|
47.30
|
47.20
|
47.30
|
47.20
|
39.66
|
23,900
|
|
|
4/6/2021
|
-0.20 / -0.42%
|
47.20
|
47.40
|
47.20
|
47.20
|
47.29
|
39.58
|
19,000
|
|
|
4/5/2021
|
-0.10 / -0.21%
|
47.30
|
47.50
|
47.30
|
47.40
|
47.47
|
39.75
|
8,900
|
|
|
4/2/2021
|
0.00 / 0.00%
|
47.50
|
47.60
|
47.50
|
47.50
|
47.52
|
39.83
|
9,100
|
|
|
4/1/2021
|
+0.30 / +0.64%
|
47.05
|
47.50
|
47.05
|
47.50
|
47.44
|
39.83
|
10,100
|
|
|
3/31/2021
|
0.00 / 0.00%
|
47.50
|
47.50
|
47.00
|
47.20
|
47.14
|
39.58
|
6,200
|
|
|
3/30/2021
|
0.00 / 0.00%
|
47.80
|
47.80
|
47.00
|
47.20
|
47.13
|
39.58
|
11,000
|
|
|
3/29/2021
|
-0.10 / -0.21%
|
47.30
|
47.50
|
47.00
|
47.20
|
47.15
|
39.58
|
2,900
|
|
|
3/26/2021
|
-0.40 / -0.84%
|
47.70
|
47.70
|
47.00
|
47.30
|
47.36
|
39.66
|
18,000
|
|
|
3/25/2021
|
+0.10 / +0.21%
|
47.70
|
47.90
|
47.40
|
47.70
|
47.70
|
40.00
|
11,800
|
|
|
3/24/2021
|
-0.10 / -0.21%
|
47.70
|
47.90
|
47.50
|
47.60
|
47.70
|
39.92
|
14,400
|
|
|
3/23/2021
|
-0.30 / -0.63%
|
48.00
|
48.00
|
47.50
|
47.70
|
47.76
|
40.00
|
10,900
|
|
|
3/22/2021
|
0.00 / 0.00%
|
48.00
|
48.10
|
47.80
|
48.00
|
47.94
|
40.25
|
14,700
|
|
|