|
Closing price on 9/21/2026
|
|
| Open |
37.25 |
| High |
37.30 |
| Low |
37.20 |
| Volume |
82,800 |
| Split-adjusted Price |
37.20 |
|
|
DSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2026
|
-0.05 / -0.13%
|
37.25
|
37.30
|
37.20
|
37.20
|
37.25
|
37.20
|
82,800
|
|
|
9/18/2026
|
-0.05 / -0.13%
|
36.65
|
37.30
|
36.60
|
37.25
|
36.85
|
37.25
|
2,700
|
|
|
9/17/2026
|
+0.35 / +0.95%
|
37.00
|
37.40
|
37.00
|
37.30
|
37.23
|
37.30
|
1,400
|
|
|
9/16/2026
|
+0.15 / +0.41%
|
36.80
|
36.95
|
36.80
|
36.95
|
36.86
|
36.95
|
2,700
|
|
|
9/15/2026
|
+0.10 / +0.27%
|
36.50
|
36.90
|
36.50
|
36.80
|
36.71
|
36.80
|
1,200
|
|
|
9/14/2026
|
0.00 / 0.00%
|
36.70
|
36.70
|
36.60
|
36.70
|
36.70
|
36.70
|
9,300
|
|
|
9/11/2026
|
0.00 / 0.00%
|
36.70
|
36.70
|
36.70
|
36.70
|
36.70
|
36.70
|
900
|
|
|
9/10/2026
|
-0.25 / -0.68%
|
36.90
|
36.90
|
36.65
|
36.70
|
36.73
|
36.70
|
2,100
|
|
|
9/9/2026
|
0.00 / 0.00%
|
36.95
|
36.95
|
36.90
|
36.95
|
36.94
|
36.95
|
6,200
|
|
|
9/8/2026
|
-0.05 / -0.14%
|
36.25
|
37.00
|
36.25
|
36.95
|
36.60
|
36.95
|
1,100
|
|
|
9/7/2026
|
+0.20 / +0.54%
|
36.95
|
37.00
|
36.85
|
37.00
|
36.99
|
37.00
|
8,700
|
|
|
9/4/2026
|
-0.20 / -0.54%
|
36.60
|
36.80
|
36.60
|
36.80
|
36.70
|
36.80
|
400
|
|
|
9/3/2026
|
-0.20 / -0.54%
|
37.00
|
37.05
|
37.00
|
37.00
|
37.04
|
37.00
|
3,100
|
|
|
8/28/2026
|
+0.45 / +1.22%
|
36.75
|
37.20
|
36.75
|
37.20
|
36.85
|
37.20
|
2,600
|
|
|
8/27/2026
|
+0.05 / +0.14%
|
36.75
|
36.75
|
36.75
|
36.75
|
36.75
|
36.75
|
1,500
|
|
|
8/26/2026
|
0.00 / 0.00%
|
36.70
|
36.70
|
36.70
|
36.70
|
36.70
|
36.70
|
1,500
|
|
|
8/25/2026
|
+0.15 / +0.41%
|
36.60
|
36.70
|
36.60
|
36.70
|
36.65
|
36.70
|
200
|
|
|
8/24/2026
|
-0.40 / -1.08%
|
36.95
|
36.95
|
36.55
|
36.55
|
36.63
|
36.55
|
1,100
|
|
|
8/21/2026
|
0.00 / 0.00%
|
36.90
|
36.95
|
36.80
|
36.95
|
36.86
|
36.95
|
900
|
|
|
8/20/2026
|
+0.05 / +0.14%
|
36.90
|
36.95
|
36.90
|
36.95
|
36.91
|
36.95
|
900
|
|
|
8/19/2026
|
-0.25 / -0.67%
|
37.00
|
37.00
|
36.60
|
36.90
|
36.92
|
36.90
|
2,600
|
|
|
8/18/2026
|
+0.15 / +0.41%
|
37.00
|
37.15
|
36.80
|
37.15
|
36.95
|
37.15
|
1,600
|
|
|
8/17/2026
|
-0.10 / -0.27%
|
37.10
|
37.10
|
37.00
|
37.00
|
37.07
|
37.00
|
700
|
|
|
8/14/2026
|
-0.05 / -0.13%
|
37.10
|
37.10
|
37.10
|
37.10
|
37.10
|
37.10
|
100
|
|
|
8/13/2026
|
-0.05 / -0.13%
|
37.20
|
37.20
|
37.15
|
37.15
|
37.19
|
37.15
|
600
|
|
|
8/12/2026
|
+0.20 / +0.54%
|
37.00
|
37.20
|
37.00
|
37.20
|
37.12
|
37.20
|
1,600
|
|
|
8/11/2026
|
0.00 / 0.00%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
1,600
|
|
|
8/10/2026
|
-0.20 / -0.54%
|
37.10
|
37.10
|
36.00
|
37.00
|
36.52
|
37.00
|
3,800
|
|
|
8/7/2026
|
+0.55 / +1.50%
|
37.30
|
37.30
|
36.70
|
37.20
|
37.05
|
37.20
|
900
|
|
|
8/6/2026
|
-0.15 / -0.41%
|
36.80
|
36.80
|
36.65
|
36.65
|
36.80
|
36.65
|
4,800
|
|
|