|
Closing price on 5/9/2025
|
|
| Open |
45.55 |
| High |
46.00 |
| Low |
45.55 |
| Volume |
11,000 |
| Split-adjusted Price |
45.70 |
There is no data on 5/10/2025. Display data on 5/9/2025 instead.
|
|
DSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2025
|
+0.15 / +0.33%
|
45.55
|
46.00
|
45.55
|
45.70
|
45.66
|
45.70
|
11,000
|
|
|
5/8/2025
|
0.00 / 0.00%
|
45.50
|
45.55
|
45.40
|
45.55
|
45.49
|
45.55
|
4,100
|
|
|
5/7/2025
|
+0.05 / +0.11%
|
46.00
|
46.00
|
45.50
|
45.55
|
45.61
|
45.55
|
9,300
|
|
|
5/6/2025
|
+0.30 / +0.66%
|
45.20
|
46.00
|
45.20
|
45.50
|
45.52
|
45.50
|
14,500
|
|
|
5/5/2025
|
-0.20 / -0.44%
|
45.40
|
45.40
|
45.15
|
45.20
|
45.25
|
45.20
|
9,100
|
|
|
4/29/2025
|
-0.20 / -0.44%
|
45.60
|
45.60
|
45.00
|
45.40
|
45.34
|
45.40
|
20,100
|
|
|
4/28/2025
|
-0.50 / -1.08%
|
46.25
|
46.25
|
45.50
|
45.60
|
45.85
|
45.60
|
32,800
|
|
|
4/25/2025
|
-0.30 / -0.65%
|
46.90
|
46.90
|
46.10
|
46.10
|
46.39
|
46.10
|
16,700
|
|
|
4/24/2025
|
-0.50 / -1.07%
|
47.00
|
47.00
|
46.20
|
46.40
|
46.47
|
46.40
|
42,400
|
|
|
4/23/2025
|
+0.30 / +0.64%
|
46.70
|
47.45
|
46.60
|
46.90
|
46.85
|
46.90
|
4,400
|
|
|
4/22/2025
|
-0.40 / -0.85%
|
47.00
|
47.00
|
46.00
|
46.60
|
46.47
|
46.60
|
30,300
|
|
|
4/21/2025
|
0.00 / 0.00%
|
47.40
|
47.50
|
46.95
|
47.00
|
47.08
|
47.00
|
13,200
|
|
|
4/18/2025
|
0.00 / 0.00%
|
47.00
|
47.50
|
47.00
|
47.00
|
47.09
|
47.00
|
25,100
|
|
|
4/17/2025
|
0.00 / 0.00%
|
47.00
|
47.40
|
46.95
|
47.00
|
47.15
|
47.00
|
13,800
|
|
|
4/16/2025
|
-0.70 / -1.47%
|
47.50
|
48.00
|
46.60
|
47.00
|
47.16
|
47.00
|
38,100
|
|
|
4/15/2025
|
-0.65 / -1.34%
|
48.55
|
48.55
|
47.50
|
47.70
|
47.85
|
47.70
|
9,100
|
|
|
4/14/2025
|
-0.65 / -1.33%
|
49.00
|
49.05
|
47.60
|
48.35
|
48.53
|
48.35
|
12,200
|
|
|
4/11/2025
|
-0.65 / -1.31%
|
49.70
|
49.70
|
49.00
|
49.00
|
49.31
|
49.00
|
11,900
|
|
|
4/10/2025
|
+2.50 / +5.30%
|
50.00
|
50.40
|
49.55
|
49.65
|
49.87
|
49.65
|
50,000
|
|
|
4/9/2025
|
-0.15 / -0.32%
|
47.00
|
47.80
|
47.00
|
47.15
|
47.24
|
47.15
|
9,300
|
|
|
4/8/2025
|
-1.10 / -2.27%
|
48.40
|
48.40
|
45.50
|
47.30
|
47.17
|
47.30
|
23,100
|
|
|
4/4/2025
|
-0.50 / -1.02%
|
47.85
|
48.45
|
46.10
|
48.40
|
47.62
|
48.40
|
33,800
|
|
|
4/3/2025
|
-0.90 / -1.81%
|
49.00
|
49.50
|
47.50
|
48.90
|
48.49
|
48.90
|
26,800
|
|
|
4/2/2025
|
-0.20 / -0.40%
|
49.90
|
50.00
|
49.70
|
49.80
|
49.80
|
49.80
|
4,400
|
|
|
4/1/2025
|
-0.20 / -0.40%
|
50.20
|
50.30
|
49.80
|
50.00
|
50.01
|
50.00
|
7,000
|
|
|
3/31/2025
|
+0.20 / +0.40%
|
50.00
|
50.50
|
49.75
|
50.20
|
50.20
|
50.20
|
3,200
|
|
|
3/28/2025
|
+0.05 / +0.10%
|
50.50
|
50.50
|
50.00
|
50.00
|
50.05
|
50.00
|
1,800
|
|
|
3/27/2025
|
-0.55 / -1.09%
|
50.00
|
50.20
|
49.95
|
49.95
|
50.01
|
49.95
|
8,200
|
|
|
3/26/2025
|
0.00 / 0.00%
|
50.40
|
50.50
|
50.00
|
50.50
|
50.10
|
50.50
|
21,700
|
|
|
3/25/2025
|
-0.30 / -0.59%
|
50.80
|
50.80
|
50.20
|
50.50
|
50.47
|
50.50
|
7,900
|
|
|