|
Closing price on 8/1/2022
|
|
| Open |
55.00 |
| High |
56.00 |
| Low |
53.60 |
| Volume |
56,500 |
| Split-adjusted Price |
48.37 |
|
|
DSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2022
|
+2.70 / +5.08%
|
55.00
|
56.00
|
53.60
|
55.90
|
54.98
|
48.37
|
56,500
|
|
|
7/29/2022
|
+1.50 / +2.90%
|
52.20
|
53.80
|
51.80
|
53.20
|
52.51
|
46.03
|
34,900
|
|
|
7/28/2022
|
+3.30 / +6.82%
|
49.50
|
51.70
|
49.50
|
51.70
|
50.70
|
44.73
|
76,400
|
|
|
7/27/2022
|
+0.70 / +1.47%
|
47.70
|
49.90
|
47.10
|
48.40
|
48.23
|
41.88
|
27,200
|
|
|
7/26/2022
|
0.00 / 0.00%
|
47.00
|
47.70
|
47.00
|
47.70
|
47.39
|
41.27
|
5,800
|
|
|
7/25/2022
|
+0.35 / +0.74%
|
47.20
|
48.40
|
47.05
|
47.70
|
47.59
|
41.27
|
6,800
|
|
|
7/22/2022
|
+0.40 / +0.85%
|
48.00
|
50.00
|
46.20
|
47.35
|
47.63
|
40.97
|
6,900
|
|
|
7/21/2022
|
+0.05 / +0.11%
|
47.00
|
48.90
|
46.95
|
46.95
|
47.20
|
40.62
|
5,900
|
|
|
7/20/2022
|
0.00 / 0.00%
|
46.25
|
46.90
|
46.25
|
46.90
|
46.33
|
40.58
|
2,600
|
|
|
7/19/2022
|
+0.40 / +0.86%
|
46.95
|
46.95
|
46.20
|
46.90
|
46.58
|
40.58
|
2,000
|
|
|
7/18/2022
|
+0.05 / +0.11%
|
46.50
|
47.00
|
46.50
|
46.50
|
46.88
|
40.23
|
5,600
|
|
|
7/15/2022
|
+0.10 / +0.22%
|
46.35
|
46.45
|
45.80
|
46.45
|
46.37
|
40.19
|
9,900
|
|
|
7/14/2022
|
+0.35 / +0.76%
|
46.00
|
46.40
|
46.00
|
46.35
|
46.05
|
40.10
|
9,900
|
|
|
7/13/2022
|
-0.50 / -1.08%
|
46.00
|
46.00
|
45.90
|
46.00
|
45.99
|
39.80
|
2,300
|
|
|
7/12/2022
|
0.00 / 0.00%
|
46.50
|
46.50
|
46.50
|
46.50
|
46.50
|
40.23
|
0
|
|
|
7/11/2022
|
+0.55 / +1.20%
|
45.95
|
46.55
|
45.80
|
46.50
|
46.19
|
40.23
|
10,500
|
|
|
7/8/2022
|
+0.35 / +0.77%
|
46.40
|
46.40
|
45.50
|
45.95
|
45.85
|
39.76
|
1,900
|
|
|
7/7/2022
|
-0.80 / -1.72%
|
45.20
|
46.00
|
45.00
|
45.60
|
45.13
|
39.46
|
9,400
|
|
|
7/6/2022
|
-0.10 / -0.22%
|
45.00
|
46.40
|
45.00
|
46.40
|
45.32
|
40.15
|
10,400
|
|
|
7/5/2022
|
-0.45 / -0.96%
|
46.60
|
46.70
|
46.50
|
46.50
|
46.53
|
40.23
|
5,500
|
|
|
7/4/2022
|
+0.85 / +1.84%
|
46.40
|
47.00
|
46.10
|
46.95
|
46.53
|
40.62
|
1,800
|
|
|
7/1/2022
|
-1.25 / -2.64%
|
46.40
|
46.50
|
46.00
|
46.10
|
46.12
|
39.89
|
3,200
|
|
|
6/30/2022
|
-0.35 / -0.73%
|
47.65
|
47.70
|
46.20
|
47.35
|
46.90
|
40.97
|
20,300
|
|
|
6/29/2022
|
+1.75 / +3.81%
|
45.95
|
48.90
|
45.95
|
47.70
|
47.12
|
41.27
|
18,300
|
|
|
6/28/2022
|
-0.05 / -0.11%
|
46.00
|
46.00
|
45.90
|
45.95
|
45.99
|
39.76
|
2,500
|
|
|
6/27/2022
|
0.00 / 0.00%
|
46.00
|
46.00
|
45.05
|
46.00
|
45.47
|
39.80
|
5,000
|
|
|
6/24/2022
|
+0.10 / +0.22%
|
46.90
|
46.90
|
45.30
|
46.00
|
46.01
|
39.80
|
1,200
|
|
|
6/23/2022
|
0.00 / 0.00%
|
45.05
|
45.90
|
45.05
|
45.90
|
45.15
|
39.72
|
3,400
|
|
|
6/22/2022
|
-0.10 / -0.22%
|
45.70
|
45.90
|
45.00
|
45.90
|
45.30
|
39.72
|
5,900
|
|
|
6/21/2022
|
+0.15 / +0.33%
|
45.50
|
46.00
|
45.30
|
46.00
|
45.49
|
39.80
|
2,300
|
|
|