|
Closing price on 8/21/2020
|
|
| Open |
43.50 |
| High |
43.60 |
| Low |
43.40 |
| Volume |
6,960 |
| Split-adjusted Price |
34.60 |
|
|
DSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2020
|
-0.20 / -0.46%
|
43.50
|
43.60
|
43.40
|
43.40
|
43.53
|
34.60
|
6,960
|
|
|
8/20/2020
|
-0.20 / -0.46%
|
43.80
|
43.80
|
43.50
|
43.60
|
43.66
|
34.75
|
4,100
|
|
|
8/19/2020
|
-0.15 / -0.34%
|
43.95
|
43.95
|
43.10
|
43.80
|
43.46
|
34.91
|
12,150
|
|
|
8/18/2020
|
+0.05 / +0.11%
|
43.10
|
44.20
|
43.10
|
43.95
|
44.15
|
35.03
|
1,880
|
|
|
8/17/2020
|
-1.00 / -2.23%
|
44.00
|
44.00
|
43.50
|
43.90
|
43.69
|
34.99
|
6,890
|
|
|
8/14/2020
|
+2.25 / +5.28%
|
42.70
|
44.90
|
42.55
|
44.90
|
43.40
|
35.79
|
20,900
|
|
|
8/13/2020
|
+0.15 / +0.35%
|
42.80
|
42.90
|
42.50
|
42.65
|
42.74
|
34.00
|
10,880
|
|
|
8/12/2020
|
0.00 / 0.00%
|
42.00
|
42.80
|
41.95
|
42.50
|
42.22
|
33.88
|
10,920
|
|
|
8/11/2020
|
-0.10 / -0.23%
|
42.60
|
42.60
|
42.00
|
42.50
|
42.18
|
33.88
|
8,630
|
|
|
8/10/2020
|
+0.35 / +0.83%
|
42.80
|
42.80
|
42.40
|
42.60
|
42.52
|
33.96
|
7,550
|
|
|
8/7/2020
|
+0.05 / +0.12%
|
42.90
|
42.90
|
42.10
|
42.25
|
42.26
|
33.68
|
7,950
|
|
|
8/6/2020
|
+0.15 / +0.36%
|
42.10
|
42.50
|
42.05
|
42.20
|
42.19
|
33.64
|
13,890
|
|
|
8/5/2020
|
+0.60 / +1.45%
|
41.60
|
42.95
|
41.40
|
42.05
|
41.73
|
33.52
|
13,490
|
|
|
8/4/2020
|
+0.45 / +1.10%
|
41.00
|
41.70
|
41.00
|
41.45
|
41.47
|
33.04
|
10,320
|
|
|
8/3/2020
|
+0.20 / +0.49%
|
40.05
|
41.00
|
40.05
|
41.00
|
40.45
|
32.68
|
9,420
|
|
|
7/31/2020
|
-0.75 / -1.81%
|
41.50
|
41.50
|
40.00
|
40.80
|
40.65
|
32.52
|
14,390
|
|
|
7/30/2020
|
+0.65 / +1.59%
|
40.90
|
41.90
|
40.90
|
41.55
|
41.24
|
33.12
|
11,010
|
|
|
7/29/2020
|
-1.10 / -2.62%
|
42.45
|
42.45
|
40.85
|
40.90
|
41.11
|
32.60
|
22,450
|
|
|
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
|
|
|