|
Closing price on 7/28/2020
|
|
| Open |
41.50 |
| High |
42.30 |
| Low |
41.40 |
| Volume |
23,280 |
| Split-adjusted Price |
33.48 |
|
|
DSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2020
|
+0.20 / +0.48%
|
41.50
|
42.30
|
41.40
|
42.00
|
41.84
|
33.48
|
23,280
|
|
|
7/27/2020
|
-2.70 / -6.07%
|
43.65
|
43.65
|
41.80
|
41.80
|
42.51
|
33.32
|
29,850
|
|
|
7/24/2020
|
-1.00 / -2.20%
|
45.00
|
45.90
|
44.10
|
44.50
|
44.72
|
35.47
|
10,420
|
|
|
7/23/2020
|
+0.50 / +1.11%
|
45.00
|
45.70
|
45.00
|
45.50
|
45.13
|
36.27
|
16,420
|
|
|
7/22/2020
|
-1.00 / -2.17%
|
45.95
|
46.50
|
45.00
|
45.00
|
45.77
|
35.87
|
15,600
|
|
|
7/21/2020
|
0.00 / 0.00%
|
45.95
|
46.00
|
45.95
|
46.00
|
45.98
|
36.67
|
3,410
|
|
|
7/20/2020
|
+0.05 / +0.11%
|
45.95
|
46.10
|
45.90
|
46.00
|
45.99
|
36.67
|
15,830
|
|
|
7/17/2020
|
0.00 / 0.00%
|
46.00
|
46.00
|
45.90
|
45.95
|
45.99
|
36.63
|
11,980
|
|
|
7/16/2020
|
-0.05 / -0.11%
|
46.05
|
46.10
|
45.80
|
45.95
|
45.98
|
36.63
|
5,010
|
|
|
7/15/2020
|
-0.10 / -0.22%
|
46.10
|
46.20
|
46.00
|
46.00
|
46.09
|
36.67
|
6,530
|
|
|
7/14/2020
|
-0.05 / -0.11%
|
46.05
|
46.20
|
46.05
|
46.10
|
46.20
|
36.75
|
620
|
|
|
7/13/2020
|
+0.15 / +0.33%
|
46.30
|
46.30
|
45.90
|
46.15
|
45.99
|
36.79
|
2,740
|
|
|
7/10/2020
|
-0.30 / -0.65%
|
46.40
|
46.40
|
46.00
|
46.00
|
46.06
|
36.67
|
2,410
|
|
|
7/9/2020
|
+0.10 / +0.22%
|
46.20
|
46.30
|
46.10
|
46.30
|
46.26
|
36.91
|
3,610
|
|
|
7/8/2020
|
-0.05 / -0.11%
|
46.15
|
46.20
|
46.05
|
46.20
|
46.09
|
36.83
|
14,710
|
|
|
7/7/2020
|
+0.15 / +0.33%
|
46.10
|
46.25
|
46.10
|
46.25
|
46.20
|
36.87
|
14,090
|
|
|
7/6/2020
|
+0.20 / +0.44%
|
46.00
|
46.10
|
45.90
|
46.10
|
46.07
|
36.75
|
3,560
|
|
|
7/3/2020
|
-0.10 / -0.22%
|
46.00
|
46.10
|
45.90
|
45.90
|
45.98
|
36.59
|
4,750
|
|
|
7/2/2020
|
0.00 / 0.00%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
36.67
|
2,470
|
|
|
7/1/2020
|
+0.40 / +0.88%
|
45.10
|
46.40
|
45.10
|
46.00
|
45.58
|
36.67
|
2,940
|
|
|
6/30/2020
|
0.00 / 0.00%
|
46.70
|
46.70
|
45.60
|
45.60
|
45.81
|
36.35
|
3,580
|
|
|
6/29/2020
|
-0.90 / -1.94%
|
46.50
|
46.50
|
45.55
|
45.60
|
45.78
|
36.35
|
11,490
|
|
|
6/26/2020
|
-0.30 / -0.64%
|
46.30
|
46.80
|
46.30
|
46.50
|
46.67
|
37.07
|
3,150
|
|
|
6/25/2020
|
-0.10 / -0.21%
|
46.90
|
46.90
|
46.00
|
46.80
|
46.45
|
37.31
|
2,820
|
|
|
6/24/2020
|
0.00 / 0.00%
|
47.00
|
47.00
|
46.75
|
46.90
|
46.91
|
37.39
|
2,590
|
|
|
6/23/2020
|
0.00 / 0.00%
|
47.70
|
47.80
|
46.90
|
46.90
|
47.04
|
37.39
|
3,380
|
|
|
6/22/2020
|
+0.35 / +0.75%
|
46.90
|
47.20
|
46.90
|
46.90
|
47.00
|
37.39
|
13,660
|
|
|
6/19/2020
|
-0.15 / -0.32%
|
46.40
|
46.90
|
46.40
|
46.55
|
46.73
|
37.11
|
3,060
|
|
|
6/18/2020
|
+0.30 / +0.65%
|
46.40
|
46.70
|
46.20
|
46.70
|
46.45
|
37.23
|
2,110
|
|
|
6/17/2020
|
0.00 / 0.00%
|
46.80
|
46.80
|
46.00
|
46.40
|
46.37
|
36.99
|
7,030
|
|
|