|
Closing price on 12/29/2025
|
|
| Open |
44.70 |
| High |
44.75 |
| Low |
44.45 |
| Volume |
6,000 |
| Split-adjusted Price |
42.38 |
|
|
DSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/29/2025
|
0.00 / 0.00%
|
44.70
|
44.75
|
44.45
|
44.75
|
44.58
|
42.38
|
6,000
|
|
|
12/26/2025
|
-0.05 / -0.11%
|
44.80
|
44.80
|
44.20
|
44.75
|
44.60
|
42.38
|
6,800
|
|
|
12/25/2025
|
0.00 / 0.00%
|
44.95
|
45.00
|
44.55
|
44.80
|
44.81
|
42.43
|
4,300
|
|
|
12/24/2025
|
-0.10 / -0.22%
|
44.50
|
44.90
|
44.50
|
44.80
|
44.82
|
42.43
|
5,700
|
|
|
12/23/2025
|
+0.35 / +0.79%
|
44.65
|
44.90
|
44.50
|
44.90
|
44.64
|
42.53
|
4,500
|
|
|
12/22/2025
|
+0.95 / +2.18%
|
43.60
|
44.70
|
43.60
|
44.55
|
44.29
|
42.19
|
23,500
|
|
|
12/19/2025
|
+0.20 / +0.46%
|
43.75
|
44.40
|
43.60
|
43.60
|
44.21
|
41.30
|
10,000
|
|
|
12/18/2025
|
-0.30 / -0.69%
|
43.70
|
43.80
|
43.40
|
43.40
|
43.68
|
41.11
|
1,600
|
|
|
12/17/2025
|
-0.10 / -0.23%
|
43.70
|
43.70
|
43.30
|
43.70
|
43.46
|
41.39
|
4,400
|
|
|
12/16/2025
|
0.00 / 0.00%
|
43.70
|
43.80
|
43.10
|
43.80
|
43.51
|
41.48
|
11,600
|
|
|
12/15/2025
|
+0.15 / +0.34%
|
43.75
|
43.90
|
43.65
|
43.80
|
43.79
|
41.48
|
3,000
|
|
|
12/12/2025
|
0.00 / 0.00%
|
43.65
|
43.65
|
43.65
|
43.65
|
43.65
|
41.34
|
1,300
|
|
|
12/11/2025
|
-0.05 / -0.11%
|
43.50
|
43.70
|
43.50
|
43.65
|
43.63
|
41.34
|
5,400
|
|
|
12/10/2025
|
0.00 / 0.00%
|
43.60
|
43.70
|
43.50
|
43.70
|
43.59
|
41.39
|
4,300
|
|
|
12/9/2025
|
-0.15 / -0.34%
|
43.60
|
43.80
|
43.60
|
43.70
|
43.74
|
41.39
|
5,300
|
|
|
12/8/2025
|
-0.05 / -0.11%
|
43.60
|
43.90
|
43.40
|
43.85
|
43.59
|
41.53
|
4,200
|
|
|
12/5/2025
|
-0.20 / -0.45%
|
43.90
|
44.00
|
43.55
|
43.90
|
43.86
|
41.58
|
1,900
|
|
|
12/4/2025
|
+0.15 / +0.34%
|
43.50
|
44.10
|
43.50
|
44.10
|
43.91
|
41.77
|
9,600
|
|
|
12/3/2025
|
0.00 / 0.00%
|
44.00
|
44.15
|
43.60
|
43.95
|
44.00
|
41.63
|
1,800
|
|
|
12/2/2025
|
0.00 / 0.00%
|
43.95
|
43.95
|
43.50
|
43.95
|
43.73
|
41.63
|
10,700
|
|
|
12/1/2025
|
-0.15 / -0.34%
|
43.60
|
44.00
|
43.50
|
43.95
|
43.71
|
41.63
|
38,354
|
|
|
11/28/2025
|
0.00 / 0.00%
|
43.70
|
44.30
|
43.70
|
44.10
|
44.07
|
41.77
|
3,000
|
|
|
11/27/2025
|
0.00 / 0.00%
|
44.20
|
44.20
|
44.10
|
44.10
|
44.19
|
41.77
|
700
|
|
|
11/26/2025
|
+0.20 / +0.46%
|
43.90
|
44.10
|
43.90
|
44.10
|
44.02
|
41.77
|
2,000
|
|
|
11/25/2025
|
0.00 / 0.00%
|
43.90
|
44.40
|
43.90
|
43.90
|
44.16
|
41.58
|
5,200
|
|
|
11/24/2025
|
+0.30 / +0.69%
|
43.60
|
44.00
|
43.60
|
43.90
|
43.89
|
41.58
|
15,400
|
|
|
11/21/2025
|
+0.20 / +0.46%
|
43.40
|
43.90
|
43.40
|
43.60
|
43.53
|
41.30
|
2,600
|
|
|
11/20/2025
|
-0.15 / -0.34%
|
43.20
|
43.40
|
43.20
|
43.40
|
43.34
|
41.11
|
9,800
|
|
|
11/19/2025
|
-0.45 / -1.02%
|
44.00
|
44.00
|
43.50
|
43.55
|
43.61
|
41.25
|
3,700
|
|
|
11/18/2025
|
-0.10 / -0.23%
|
44.00
|
44.10
|
44.00
|
44.00
|
44.01
|
41.67
|
3,800
|
|
|