|
Closing price on 8/18/2022
|
|
| Open |
54.60 |
| High |
54.60 |
| Low |
54.20 |
| Volume |
1,800 |
| Split-adjusted Price |
47.16 |
|
|
DSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2022
|
-0.10 / -0.18%
|
54.60
|
54.60
|
54.20
|
54.50
|
54.36
|
47.16
|
1,800
|
|
|
8/17/2022
|
-0.10 / -0.18%
|
54.70
|
55.00
|
54.50
|
54.60
|
54.69
|
47.24
|
900
|
|
|
8/16/2022
|
+0.70 / +1.30%
|
54.00
|
55.80
|
54.00
|
54.70
|
54.72
|
47.33
|
4,900
|
|
|
8/15/2022
|
-1.40 / -2.53%
|
55.30
|
55.40
|
54.00
|
54.00
|
54.38
|
46.72
|
7,400
|
|
|
8/12/2022
|
-1.60 / -2.81%
|
57.00
|
57.00
|
54.10
|
55.40
|
54.97
|
47.94
|
23,000
|
|
|
8/11/2022
|
-1.30 / -2.23%
|
58.30
|
58.30
|
56.00
|
57.00
|
57.11
|
49.32
|
12,500
|
|
|
8/10/2022
|
+2.90 / +5.23%
|
55.40
|
58.50
|
55.40
|
58.30
|
57.58
|
50.44
|
41,000
|
|
|
8/9/2022
|
+0.50 / +0.91%
|
54.00
|
55.50
|
53.80
|
55.40
|
54.96
|
47.94
|
35,300
|
|
|
8/8/2022
|
0.00 / 0.00%
|
54.90
|
54.90
|
53.50
|
54.90
|
54.26
|
47.50
|
16,600
|
|
|
8/5/2022
|
+0.10 / +0.18%
|
55.00
|
55.00
|
53.00
|
54.90
|
54.44
|
47.50
|
14,100
|
|
|
8/4/2022
|
-0.20 / -0.36%
|
55.90
|
55.90
|
54.00
|
54.80
|
54.92
|
47.42
|
13,400
|
|
|
8/3/2022
|
+0.60 / +1.10%
|
54.20
|
55.00
|
54.00
|
55.00
|
54.39
|
47.59
|
12,000
|
|
|
8/2/2022
|
-1.50 / -2.68%
|
55.70
|
55.70
|
53.70
|
54.40
|
54.19
|
47.07
|
15,300
|
|
|
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
|
|
|