Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DSY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 37.07 | -0.47 | -1.25% | 36.71 | 37.07 | 36.05 | 5,848,944 |
| May 30 2024 | 37.54 | -0.50 | -1.31% | 37.70 | 37.74 | 37.16 | 1,104,444 |
| May 29 2024 | 38.04 | -0.28 | -0.73% | 38.17 | 38.35 | 37.70 | 975,584 |
| May 28 2024 | 38.32 | -0.54 | -1.39% | 38.83 | 39.10 | 38.18 | 1,025,295 |
| May 27 2024 | 38.86 | -0.02 | -0.05% | 38.50 | 39.04 | 38.35 | 597,059 |
| May 24 2024 | 38.88 | -0.29 | -0.74% | 38.93 | 39.11 | 38.47 | 872,936 |
| May 23 2024 | 39.17 | -0.67 | -1.68% | 40.12 | 40.27 | 38.71 | 1,231,201 |
| May 22 2024 | 39.84 | 1.32 | 3.43% | 38.48 | 39.97 | 38.48 | 2,587,329 |
| May 21 2024 | 38.52 | 0.63 | 1.66% | 37.86 | 38.64 | 37.84 | 1,258,621 |
| May 20 2024 | 37.89 | 0.14 | 0.37% | 37.69 | 37.89 | 37.52 | 526,947 |
| May 17 2024 | 37.75 | 0.03 | 0.08% | 37.69 | 37.86 | 37.47 | 1,482,109 |
| May 16 2024 | 37.72 | -0.45 | -1.18% | 38.28 | 38.29 | 37.72 | 1,394,672 |
| May 15 2024 | 38.17 | 0.00 | 0.00% | 38.37 | 38.40 | 37.98 | 928,396 |
| May 14 2024 | 38.17 | 0.21 | 0.55% | 37.97 | 38.40 | 37.80 | 999,558 |
| May 13 2024 | 37.96 | -0.20 | -0.52% | 38.27 | 38.30 | 37.96 | 894,246 |
| May 10 2024 | 38.16 | 0.08 | 0.21% | 38.18 | 38.33 | 37.94 | 953,440 |
| May 09 2024 | 38.08 | -0.12 | -0.31% | 38.19 | 38.27 | 37.93 | 832,440 |
| May 08 2024 | 38.20 | 0.17 | 0.45% | 38.13 | 38.53 | 38.04 | 1,275,748 |
| May 07 2024 | 38.03 | 0.89 | 2.40% | 37.45 | 38.09 | 37.27 | 997,261 |
| May 06 2024 | 37.14 | 0.22 | 0.60% | 37.04 | 37.57 | 36.96 | 827,399 |
| May 03 2024 | 36.92 | 0.23 | 0.63% | 36.88 | 37.11 | 36.62 | 1,545,575 |
| May 02 2024 | 36.69 | -0.34 | -0.92% | 36.78 | 37.02 | 36.53 | 2,105,264 |
| Apr 30 2024 | 37.03 | -0.49 | -1.31% | 37.54 | 37.61 | 36.87 | 1,726,970 |
| Apr 29 2024 | 37.52 | -0.25 | -0.66% | 37.88 | 37.92 | 37.52 | 1,967,874 |
| Apr 26 2024 | 37.77 | 0.48 | 1.29% | 37.30 | 38.16 | 37.13 | 3,052,965 |
| Apr 25 2024 | 37.29 | -1.65 | -4.24% | 37.14 | 39.27 | 36.13 | 4,280,839 |
| Apr 24 2024 | 38.94 | 0.43 | 1.12% | 38.70 | 39.29 | 38.48 | 1,828,171 |
| Apr 23 2024 | 38.51 | -0.03 | -0.08% | 38.72 | 38.88 | 38.25 | 2,215,161 |
| Apr 22 2024 | 38.54 | 0.44 | 1.15% | 38.23 | 38.71 | 38.16 | 1,648,195 |
| Apr 19 2024 | 38.10 | -0.33 | -0.86% | 38.10 | 38.34 | 37.90 | 1,374,857 |
| Apr 18 2024 | 38.43 | 0.12 | 0.31% | 38.31 | 38.49 | 38.04 | 1,506,564 |
| Apr 17 2024 | 38.31 | -0.52 | -1.34% | 38.61 | 38.82 | 38.30 | 1,339,591 |
| Apr 16 2024 | 38.83 | -0.13 | -0.33% | 38.60 | 38.83 | 38.36 | 1,538,512 |
| Apr 15 2024 | 38.96 | -0.29 | -0.74% | 39.24 | 39.79 | 38.94 | 1,409,846 |
| Apr 12 2024 | 39.25 | -0.52 | -1.31% | 39.94 | 40.27 | 38.99 | 1,067,121 |
| Apr 11 2024 | 39.77 | 0.02 | 0.05% | 39.61 | 40.01 | 39.43 | 1,380,914 |
| Apr 10 2024 | 39.75 | -0.20 | -0.50% | 40.07 | 40.21 | 39.47 | 1,053,606 |
| Apr 09 2024 | 39.95 | -0.29 | -0.72% | 40.17 | 40.25 | 39.68 | 1,233,887 |
| Apr 08 2024 | 40.24 | 0.00 | 0.00% | 40.09 | 40.50 | 40.08 | 950,829 |
| Apr 05 2024 | 40.24 | 0.40 | 1.00% | 39.25 | 40.24 | 39.16 | 1,703,995 |
| Apr 04 2024 | 39.84 | -0.04 | -0.10% | 39.80 | 39.98 | 39.37 | 1,170,287 |
| Apr 03 2024 | 39.88 | -0.08 | -0.20% | 39.90 | 40.15 | 39.67 | 1,167,343 |
| Apr 02 2024 | 39.96 | -1.08 | -2.63% | 40.69 | 40.85 | 39.96 | 2,255,010 |
| Mar 28 2024 | 41.04 | -0.19 | -0.45% | 41.25 | 41.315 | 41.005 | 1,539,715 |
| Mar 27 2024 | 41.225 | -0.32 | -0.76% | 41.495 | 41.545 | 41.10 | 1,187,068 |
| Mar 26 2024 | 41.54 | 0.38 | 0.91% | 41.14 | 41.54 | 41.02 | 816,952 |
| Mar 25 2024 | 41.165 | -0.48 | -1.14% | 41.695 | 41.71 | 40.98 | 1,218,282 |
| Mar 22 2024 | 41.64 | 0.38 | 0.91% | 41.055 | 41.725 | 40.62 | 1,399,271 |
| Mar 21 2024 | 41.265 | 0.34 | 0.82% | 40.93 | 41.435 | 40.555 | 1,905,468 |
| Mar 20 2024 | 40.93 | -0.04 | -0.09% | 40.97 | 41.385 | 40.87 | 1,199,582 |
| Mar 19 2024 | 40.965 | -1.05 | -2.50% | 41.855 | 41.91 | 40.65 | 1,838,698 |
| Mar 18 2024 | 42.015 | 0.41 | 1.00% | 41.885 | 42.095 | 41.71 | 1,152,825 |
| Mar 15 2024 | 41.60 | -0.40 | -0.95% | 41.90 | 42.105 | 41.455 | 2,557,613 |
| Mar 14 2024 | 42.00 | -0.32 | -0.74% | 42.295 | 42.425 | 41.82 | 1,017,375 |
| Mar 13 2024 | 42.315 | -0.10 | -0.22% | 42.545 | 42.97 | 42.315 | 1,099,431 |
| Mar 12 2024 | 42.41 | 0.06 | 0.15% | 42.50 | 42.70 | 41.865 | 1,056,807 |
| Mar 11 2024 | 42.345 | 0.27 | 0.63% | 41.80 | 42.435 | 41.795 | 814,698 |
| Mar 08 2024 | 42.08 | -0.27 | -0.63% | 42.23 | 42.28 | 41.675 | 872,269 |
| Mar 07 2024 | 42.345 | 0.25 | 0.59% | 41.915 | 42.52 | 41.91 | 1,319,799 |
| Mar 06 2024 | 42.095 | 0.52 | 1.24% | 41.58 | 42.095 | 41.305 | 1,052,261 |
| Mar 05 2024 | 41.58 | -1.38 | -3.21% | 42.73 | 42.775 | 41.55 | 1,024,253 |
| Mar 04 2024 | 42.96 | 0.20 | 0.46% | 43.07 | 43.23 | 42.685 | 748,007 |
