|
Closing price on 9/6/2022
|
|
| Open |
54.50 |
| High |
54.50 |
| Low |
54.00 |
| Volume |
3,800 |
| Split-adjusted Price |
46.72 |
|
|
DSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/6/2022
|
-0.60 / -1.10%
|
54.50
|
54.50
|
54.00
|
54.00
|
54.06
|
46.72
|
3,800
|
|
|
9/5/2022
|
+0.20 / +0.37%
|
54.40
|
54.80
|
54.00
|
54.60
|
54.39
|
47.24
|
6,200
|
|
|
8/31/2022
|
-0.20 / -0.37%
|
54.50
|
54.60
|
54.40
|
54.40
|
54.49
|
47.07
|
4,100
|
|
|
8/30/2022
|
-0.20 / -0.36%
|
54.70
|
54.70
|
53.30
|
54.60
|
54.28
|
47.24
|
20,000
|
|
|
8/29/2022
|
-0.20 / -0.36%
|
54.50
|
54.90
|
54.10
|
54.80
|
54.49
|
47.42
|
7,700
|
|
|
8/26/2022
|
+0.20 / +0.36%
|
54.80
|
55.00
|
54.00
|
55.00
|
54.57
|
47.59
|
5,400
|
|
|
8/25/2022
|
-0.60 / -1.08%
|
55.30
|
55.30
|
54.70
|
54.80
|
54.95
|
47.42
|
6,700
|
|
|
8/24/2022
|
+0.70 / +1.28%
|
54.70
|
55.50
|
54.70
|
55.40
|
55.21
|
47.94
|
30,200
|
|
|
8/23/2022
|
+0.30 / +0.55%
|
54.40
|
54.90
|
54.40
|
54.70
|
54.53
|
47.33
|
2,600
|
|
|
8/22/2022
|
-0.10 / -0.18%
|
54.50
|
54.50
|
54.00
|
54.40
|
54.28
|
47.07
|
1,800
|
|
|
8/19/2022
|
0.00 / 0.00%
|
54.20
|
54.70
|
53.70
|
54.50
|
54.23
|
47.16
|
5,700
|
|
|
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
|
|
|