|
Closing price on 12/6/2022
|
|
| Open |
34.60 |
| High |
34.80 |
| Low |
30.00 |
| Volume |
518,800 |
| Split-adjusted Price |
21.25 |
|
|
DSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2022
|
-3.90 / -11.34%
|
34.60
|
34.80
|
30.00
|
30.50
|
31.20
|
21.25
|
518,800
|
|
|
12/5/2022
|
-0.30 / -0.87%
|
34.50
|
35.00
|
33.50
|
34.10
|
34.40
|
23.76
|
268,400
|
|
|
12/2/2022
|
-0.80 / -2.27%
|
34.90
|
36.50
|
32.20
|
34.40
|
34.40
|
23.97
|
291,400
|
|
|
12/1/2022
|
+4.00 / +12.90%
|
34.10
|
35.60
|
34.10
|
35.00
|
35.20
|
24.39
|
454,000
|
|
|
11/30/2022
|
+0.30 / +0.84%
|
34.50
|
35.90
|
30.50
|
35.90
|
31.00
|
25.02
|
594,200
|
|
|
11/29/2022
|
0.00 / 0.00%
|
35.50
|
40.50
|
34.50
|
38.10
|
35.60
|
26.55
|
583,800
|
|
|
11/28/2022
|
-0.40 / -0.95%
|
36.10
|
41.90
|
35.70
|
41.50
|
38.10
|
28.92
|
256,600
|
|
|
11/25/2022
|
-7.20 / -15.00%
|
40.80
|
45.00
|
40.80
|
40.80
|
41.90
|
28.43
|
115,300
|
|
|
11/24/2022
|
-8.40 / -14.89%
|
48.10
|
48.10
|
48.00
|
48.00
|
48.00
|
33.45
|
175,800
|
|
|
11/23/2022
|
-8.50 / -14.99%
|
56.10
|
64.90
|
48.20
|
48.20
|
56.40
|
33.59
|
199,800
|
|
|
11/22/2022
|
+7.40 / +14.95%
|
52.00
|
56.90
|
50.00
|
56.90
|
56.70
|
39.65
|
190,300
|
|
|
11/21/2022
|
+6.60 / +13.92%
|
45.00
|
54.00
|
45.00
|
54.00
|
49.50
|
37.63
|
232,100
|
|
|
11/18/2022
|
+2.00 / +4.26%
|
43.50
|
49.50
|
43.50
|
49.00
|
47.40
|
34.15
|
61,200
|
|
|
11/17/2022
|
+5.70 / +13.51%
|
40.60
|
48.00
|
40.60
|
47.90
|
47.00
|
33.38
|
77,900
|
|
|
11/16/2022
|
+2.40 / +5.88%
|
39.10
|
43.20
|
39.00
|
43.20
|
42.20
|
30.10
|
37,200
|
|
|
11/15/2022
|
0.00 / 0.00%
|
40.10
|
42.80
|
39.10
|
40.00
|
40.80
|
27.87
|
68,700
|
|
|
11/14/2022
|
-0.70 / -1.66%
|
40.30
|
42.60
|
39.00
|
41.50
|
40.00
|
28.92
|
58,200
|
|
|
11/11/2022
|
+0.80 / +1.90%
|
40.30
|
42.90
|
40.30
|
42.90
|
42.20
|
29.89
|
26,100
|
|
|
11/10/2022
|
0.00 / 0.00%
|
42.10
|
43.20
|
40.00
|
43.20
|
42.10
|
30.10
|
39,800
|
|
|
11/9/2022
|
+3.70 / +9.18%
|
44.00
|
44.00
|
41.60
|
44.00
|
43.20
|
30.66
|
80,500
|
|
|
11/8/2022
|
+1.50 / +3.54%
|
43.90
|
43.90
|
39.00
|
43.90
|
40.30
|
30.59
|
77,200
|
|
|
11/7/2022
|
-5.20 / -11.43%
|
45.00
|
45.00
|
40.30
|
40.30
|
42.40
|
28.08
|
67,800
|
|
|
11/4/2022
|
-0.60 / -1.29%
|
49.00
|
49.00
|
44.50
|
45.80
|
45.50
|
31.92
|
127,400
|
|
|
11/3/2022
|
+1.80 / +3.98%
|
45.00
|
47.00
|
44.00
|
47.00
|
46.40
|
32.75
|
91,500
|
|
|
11/2/2022
|
+1.70 / +3.84%
|
44.50
|
46.00
|
43.40
|
46.00
|
45.20
|
32.06
|
76,000
|
|
|
11/1/2022
|
+1.80 / +4.14%
|
42.50
|
45.50
|
42.30
|
45.30
|
44.30
|
31.57
|
88,300
|
|
|
10/31/2022
|
+0.10 / +0.23%
|
42.30
|
46.00
|
42.30
|
43.40
|
43.50
|
30.24
|
51,400
|
|
|
10/28/2022
|
+1.30 / +3.10%
|
42.00
|
43.60
|
42.00
|
43.30
|
43.30
|
30.17
|
84,100
|
|
|
10/27/2022
|
+2.20 / +5.34%
|
40.40
|
43.40
|
40.30
|
43.40
|
42.00
|
30.24
|
55,500
|
|
|
10/26/2022
|
+0.20 / +0.49%
|
39.20
|
41.50
|
39.20
|
41.10
|
41.20
|
28.64
|
28,600
|
|
|