|
Closing price on 3/13/2026
|
|
| Open |
40.15 |
| High |
40.30 |
| Low |
40.00 |
| Volume |
2,000 |
| Split-adjusted Price |
40.25 |
There is no data on 3/16/2026. Display data on 3/13/2026 instead.
|
|
DSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/13/2026
|
+0.15 / +0.37%
|
40.15
|
40.30
|
40.00
|
40.25
|
40.15
|
40.25
|
2,000
|
|
|
3/12/2026
|
+0.05 / +0.12%
|
40.10
|
40.40
|
40.00
|
40.10
|
40.16
|
40.10
|
3,700
|
|
|
3/11/2026
|
-0.60 / -1.48%
|
39.90
|
40.50
|
39.45
|
40.05
|
39.78
|
40.05
|
9,300
|
|
|
3/10/2026
|
+2.65 / +6.97%
|
38.15
|
40.65
|
38.15
|
40.65
|
39.77
|
40.65
|
15,000
|
|
|
3/9/2026
|
-2.85 / -6.98%
|
40.50
|
40.50
|
38.00
|
38.00
|
38.64
|
38.00
|
36,500
|
|
|
3/6/2026
|
-0.15 / -0.37%
|
41.05
|
41.05
|
40.85
|
40.85
|
40.91
|
40.85
|
5,100
|
|
|
3/5/2026
|
+0.05 / +0.12%
|
40.95
|
41.00
|
40.95
|
41.00
|
40.97
|
41.00
|
4,000
|
|
|
3/4/2026
|
-0.10 / -0.24%
|
41.05
|
41.05
|
40.70
|
40.95
|
40.93
|
40.95
|
11,200
|
|
|
3/3/2026
|
-0.05 / -0.12%
|
41.15
|
41.20
|
41.05
|
41.05
|
41.13
|
41.05
|
8,000
|
|
|
3/2/2026
|
-0.35 / -0.84%
|
41.00
|
41.25
|
41.00
|
41.10
|
41.04
|
41.10
|
13,600
|
|
|
2/27/2026
|
-0.05 / -0.12%
|
41.50
|
41.50
|
41.30
|
41.45
|
41.40
|
41.45
|
1,900
|
|
|
2/26/2026
|
0.00 / 0.00%
|
41.50
|
41.50
|
41.35
|
41.50
|
41.41
|
41.50
|
5,400
|
|
|
2/25/2026
|
-0.30 / -0.72%
|
41.80
|
41.80
|
41.35
|
41.50
|
41.62
|
41.50
|
6,200
|
|
|
2/24/2026
|
+0.30 / +0.72%
|
41.50
|
41.80
|
41.40
|
41.80
|
41.63
|
41.80
|
9,600
|
|
|
2/23/2026
|
0.00 / 0.00%
|
41.50
|
41.50
|
41.40
|
41.50
|
41.47
|
41.50
|
5,700
|
|
|
2/13/2026
|
+0.05 / +0.12%
|
41.30
|
41.50
|
41.15
|
41.50
|
41.27
|
41.50
|
1,900
|
|
|
2/12/2026
|
-0.05 / -0.12%
|
41.50
|
41.50
|
41.00
|
41.45
|
41.09
|
41.45
|
17,600
|
|
|
2/11/2026
|
+0.35 / +0.85%
|
41.10
|
41.50
|
41.10
|
41.50
|
41.15
|
41.50
|
2,400
|
|
|
2/10/2026
|
-0.15 / -0.36%
|
41.20
|
41.45
|
41.00
|
41.15
|
41.20
|
41.15
|
15,300
|
|
|
2/9/2026
|
-0.20 / -0.48%
|
41.50
|
41.50
|
41.00
|
41.30
|
41.21
|
41.30
|
12,400
|
|
|
2/6/2026
|
0.00 / 0.00%
|
41.10
|
41.80
|
41.10
|
41.50
|
41.27
|
41.50
|
3,000
|
|
|
2/5/2026
|
0.00 / 0.00%
|
41.35
|
41.85
|
41.35
|
41.50
|
41.55
|
41.50
|
8,600
|
|
|
2/4/2026
|
+0.30 / +0.73%
|
41.20
|
41.50
|
41.15
|
41.50
|
41.20
|
41.50
|
7,800
|
|
|
2/3/2026
|
-0.45 / -1.08%
|
41.50
|
41.55
|
41.15
|
41.20
|
41.29
|
41.20
|
13,700
|
|
|
2/2/2026
|
-0.25 / -0.60%
|
42.00
|
42.00
|
41.60
|
41.65
|
41.74
|
41.65
|
4,000
|
|
|
1/30/2026
|
-0.05 / -0.12%
|
42.00
|
42.00
|
41.60
|
41.90
|
41.95
|
41.90
|
2,700
|
|
|
1/29/2026
|
+0.45 / +1.08%
|
41.50
|
41.95
|
41.05
|
41.95
|
41.52
|
41.95
|
13,900
|
|
|
1/28/2026
|
0.00 / 0.00%
|
41.45
|
41.50
|
41.00
|
41.50
|
41.12
|
41.50
|
5,200
|
|
|
1/27/2026
|
+0.05 / +0.12%
|
41.45
|
41.80
|
41.20
|
41.50
|
41.35
|
41.50
|
5,300
|
|
|
1/26/2026
|
-0.05 / -0.12%
|
41.50
|
41.50
|
41.30
|
41.45
|
41.39
|
41.45
|
5,300
|
|
|