|
Closing price on 3/25/2022
|
|
| Open |
49.00 |
| High |
49.00 |
| Low |
48.50 |
| Volume |
7,200 |
| Split-adjusted Price |
39.34 |
|
|
DSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/25/2022
|
0.00 / 0.00%
|
49.00
|
49.00
|
48.50
|
49.00
|
48.61
|
39.34
|
7,200
|
|
|
3/24/2022
|
-0.40 / -0.81%
|
49.30
|
49.30
|
48.45
|
49.00
|
48.60
|
39.34
|
17,200
|
|
|
3/23/2022
|
+0.60 / +1.23%
|
48.35
|
49.50
|
48.35
|
49.40
|
49.09
|
39.67
|
4,400
|
|
|
3/22/2022
|
-0.65 / -1.31%
|
48.75
|
49.45
|
48.70
|
48.80
|
48.88
|
39.18
|
6,100
|
|
|
3/21/2022
|
+0.75 / +1.54%
|
48.60
|
50.10
|
48.60
|
49.45
|
49.46
|
39.71
|
29,400
|
|
|
3/18/2022
|
-0.90 / -1.81%
|
49.85
|
49.85
|
48.70
|
48.70
|
49.05
|
39.10
|
3,000
|
|
|
3/17/2022
|
+0.10 / +0.20%
|
49.90
|
49.90
|
49.00
|
49.60
|
49.57
|
39.83
|
2,300
|
|
|
3/16/2022
|
+0.90 / +1.85%
|
48.50
|
50.50
|
48.50
|
49.50
|
49.20
|
39.75
|
6,000
|
|
|
3/15/2022
|
-0.30 / -0.61%
|
48.90
|
51.00
|
48.50
|
48.60
|
49.08
|
39.02
|
7,500
|
|
|
3/14/2022
|
-0.60 / -1.21%
|
49.00
|
49.00
|
48.20
|
48.90
|
48.60
|
39.26
|
4,300
|
|
|
3/11/2022
|
-0.20 / -0.40%
|
49.00
|
49.60
|
48.60
|
49.50
|
49.22
|
39.75
|
6,800
|
|
|
3/10/2022
|
+1.50 / +3.11%
|
48.60
|
51.50
|
48.60
|
49.70
|
49.31
|
39.91
|
6,400
|
|
|
3/9/2022
|
+0.15 / +0.31%
|
48.10
|
49.20
|
48.00
|
48.20
|
48.14
|
38.70
|
38,400
|
|
|
3/8/2022
|
-1.45 / -2.93%
|
49.40
|
49.40
|
48.05
|
48.05
|
48.30
|
38.58
|
14,700
|
|
|
3/7/2022
|
0.00 / 0.00%
|
48.95
|
49.80
|
48.05
|
49.50
|
48.83
|
39.75
|
17,900
|
|
|
3/4/2022
|
-0.50 / -1.00%
|
48.30
|
49.90
|
48.30
|
49.50
|
49.09
|
39.75
|
23,800
|
|
|
3/3/2022
|
-0.20 / -0.40%
|
50.20
|
50.30
|
49.00
|
50.00
|
49.88
|
40.15
|
21,200
|
|
|
3/2/2022
|
-0.30 / -0.59%
|
50.00
|
51.00
|
49.50
|
50.20
|
50.28
|
40.31
|
6,300
|
|
|
3/1/2022
|
0.00 / 0.00%
|
50.00
|
50.90
|
50.00
|
50.50
|
50.34
|
40.55
|
9,700
|
|
|
2/28/2022
|
+0.90 / +1.81%
|
49.60
|
50.50
|
48.50
|
50.50
|
50.13
|
40.55
|
20,100
|
|
|
2/25/2022
|
0.00 / 0.00%
|
48.75
|
49.60
|
48.50
|
49.60
|
49.13
|
39.83
|
12,700
|
|
|
2/24/2022
|
-0.20 / -0.40%
|
49.10
|
50.00
|
48.05
|
49.60
|
48.83
|
39.83
|
18,400
|
|
|
2/23/2022
|
0.00 / 0.00%
|
49.80
|
50.50
|
49.70
|
49.80
|
49.94
|
39.99
|
18,800
|
|
|
2/22/2022
|
+0.20 / +0.40%
|
49.00
|
50.30
|
49.00
|
49.80
|
49.74
|
39.99
|
17,800
|
|
|
2/21/2022
|
+0.60 / +1.22%
|
48.40
|
49.90
|
48.40
|
49.60
|
49.17
|
39.83
|
33,800
|
|
|
2/18/2022
|
+0.60 / +1.24%
|
48.10
|
49.00
|
48.10
|
49.00
|
48.49
|
39.34
|
25,600
|
|
|
2/17/2022
|
+0.35 / +0.73%
|
48.50
|
48.50
|
47.30
|
48.40
|
48.36
|
38.86
|
6,800
|
|
|
2/16/2022
|
-0.25 / -0.52%
|
48.50
|
48.50
|
47.50
|
48.05
|
48.02
|
38.58
|
112,900
|
|
|
2/15/2022
|
-0.10 / -0.21%
|
48.60
|
48.80
|
47.20
|
48.30
|
48.33
|
38.78
|
14,400
|
|
|
2/14/2022
|
+0.90 / +1.89%
|
47.50
|
48.40
|
47.30
|
48.40
|
47.77
|
38.86
|
11,700
|
|
|