Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DSDVY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 73.60 | -3.99 | -5.14% | 73.84 | 75.00 | 73.02 | 42,905 |
| Apr 23 2024 | 77.59 | 0.08 | 0.10% | 76.88 | 77.95 | 76.57 | 24,639 |
| Apr 22 2024 | 77.51 | 0.95 | 1.24% | 76.8125 | 78.07 | 76.765 | 65,519 |
| Apr 19 2024 | 76.56 | 0.16 | 0.21% | 76.50 | 76.99 | 76.24 | 40,953 |
| Apr 18 2024 | 76.40 | -2.01 | -2.56% | 77.15 | 77.15 | 76.40 | 45,224 |
| Apr 17 2024 | 78.41 | -1.34 | -1.68% | 78.74 | 78.81 | 77.87 | 58,702 |
| Apr 16 2024 | 79.75 | 0.09 | 0.11% | 79.39 | 79.85 | 78.96 | 113,290 |
| Apr 15 2024 | 79.66 | -0.43 | -0.54% | 80.33 | 80.53 | 79.60 | 125,172 |
| Apr 12 2024 | 80.09 | -1.28 | -1.57% | 80.53 | 80.53 | 79.93 | 14,306 |
| Apr 11 2024 | 81.37 | -0.79 | -0.96% | 81.671 | 81.671 | 80.745 | 39,983 |
| Apr 10 2024 | 82.1575 | -1.85 | -2.21% | 81.22 | 82.70 | 81.195 | 46,244 |
| Apr 09 2024 | 84.01 | 1.02 | 1.23% | 84.27 | 84.34 | 83.797 | 17,894 |
| Apr 08 2024 | 82.99 | -0.55 | -0.66% | 83.03 | 83.65 | 82.99 | 178,544 |
| Apr 05 2024 | 83.54 | -0.51 | -0.61% | 83.33 | 83.82 | 83.125 | 344,191 |
| Apr 04 2024 | 84.05 | -0.28 | -0.33% | 85.48 | 85.48 | 83.72 | 258,222 |
| Apr 03 2024 | 84.33 | 2.59 | 3.17% | 83.85 | 84.77 | 83.85 | 15,641 |
| Apr 02 2024 | 81.74 | 0.97 | 1.20% | 81.78 | 82.45 | 81.452 | 20,002 |
| Apr 01 2024 | 80.77 | -0.44 | -0.54% | 81.00 | 81.45 | 80.53 | 29,539 |
| Mar 28 2024 | 81.206 | -0.17 | -0.21% | 80.17 | 82.08 | 80.17 | 36,671 |
| Mar 27 2024 | 81.38 | -1.03 | -1.25% | 81.22 | 81.57 | 80.77 | 24,666 |
| Mar 26 2024 | 82.41 | 1.38 | 1.70% | 81.68 | 82.41 | 81.66 | 59,185 |
| Mar 25 2024 | 81.0335 | 0.12 | 0.15% | 80.8525 | 81.05 | 80.51 | 36,510 |
| Mar 22 2024 | 80.91 | 0.97 | 1.21% | 80.1001 | 80.91 | 80.1001 | 31,296 |
| Mar 21 2024 | 79.94 | 0.11 | 0.14% | 79.7625 | 79.95 | 78.88 | 25,567 |
| Mar 20 2024 | 79.8276 | 3.36 | 4.39% | 77.08 | 80.03 | 77.08 | 15,626 |
| Mar 19 2024 | 76.47 | 0.53 | 0.70% | 75.66 | 76.60 | 75.5875 | 26,177 |
| Mar 18 2024 | 75.94 | -1.44 | -1.86% | 75.75 | 76.11 | 75.59 | 24,760 |
| Mar 15 2024 | 77.38 | -0.29 | -0.38% | 77.34 | 77.49 | 77.03 | 16,934 |
| Mar 14 2024 | 77.672 | -0.75 | -0.95% | 78.27 | 78.43 | 77.5023 | 42,302 |
| Mar 13 2024 | 78.42 | -0.51 | -0.65% | 78.35 | 78.82 | 78.25 | 15,011 |
| Mar 12 2024 | 78.93 | 0.89 | 1.14% | 78.2475 | 78.93 | 78.0325 | 19,155 |
| Mar 11 2024 | 78.04 | 0.54 | 0.70% | 77.87 | 78.20 | 77.505 | 27,562 |
| Mar 08 2024 | 77.50 | -0.65 | -0.83% | 78.17 | 78.61 | 77.48 | 23,668 |
| Mar 07 2024 | 78.1525 | 0.11 | 0.14% | 78.08 | 78.35 | 77.864 | 38,566 |
| Mar 06 2024 | 78.04 | 1.53 | 2.00% | 77.82 | 78.2775 | 77.505 | 19,327 |
| Mar 05 2024 | 76.51 | -3.05 | -3.83% | 77.14 | 77.37 | 76.38 | 27,282 |
| Mar 04 2024 | 79.56 | -0.81 | -1.01% | 79.05 | 79.61 | 78.95 | 34,288 |
| Mar 01 2024 | 80.37 | 0.13 | 0.16% | 80.05 | 80.375 | 79.37 | 17,690 |
| Feb 29 2024 | 80.24 | 1.46 | 1.85% | 80.98 | 80.99 | 80.00 | 43,698 |
| Feb 28 2024 | 78.78 | -0.38 | -0.48% | 78.8875 | 79.06 | 78.78 | 13,187 |
| Feb 27 2024 | 79.16 | -0.41 | -0.52% | 79.30 | 79.43 | 79.14 | 24,581 |
| Feb 26 2024 | 79.57 | -1.65 | -2.03% | 80.32 | 80.32 | 79.3988 | 22,569 |
| Feb 23 2024 | 81.22 | -0.56 | -0.68% | 81.57 | 81.68 | 81.16 | 32,969 |
| Feb 22 2024 | 81.78 | -0.23 | -0.28% | 81.30 | 81.91 | 81.175 | 43,016 |
| Feb 21 2024 | 82.01 | -0.24 | -0.29% | 81.67 | 82.01 | 81.42 | 33,493 |
| Feb 20 2024 | 82.25 | -0.03 | -0.04% | 82.37 | 82.555 | 82.09 | 25,164 |
| Feb 16 2024 | 82.28 | -0.48 | -0.58% | 82.47 | 82.79 | 82.08 | 15,284 |
| Feb 15 2024 | 82.76 | 0.81 | 0.99% | 82.71 | 82.841 | 82.242 | 18,207 |
| Feb 14 2024 | 81.95 | 0.10 | 0.12% | 81.49 | 82.09 | 81.49 | 43,791 |
| Feb 13 2024 | 81.85 | -1.30 | -1.56% | 82.50 | 82.89 | 81.704 | 21,514 |
| Feb 12 2024 | 83.15 | -2.83 | -3.29% | 83.58 | 83.78 | 83.10 | 32,481 |
| Feb 09 2024 | 85.98 | -0.63 | -0.73% | 86.7199 | 86.7199 | 85.75 | 17,361 |
| Feb 08 2024 | 86.61 | -0.72 | -0.82% | 86.20 | 86.63 | 86.20 | 28,232 |
| Feb 07 2024 | 87.33 | 0.01 | 0.01% | 87.728 | 87.728 | 87.11 | 54,118 |
| Feb 06 2024 | 87.32 | -1.10 | -1.24% | 87.13 | 87.39 | 87.07 | 27,094 |
| Feb 05 2024 | 88.42 | -0.82 | -0.92% | 88.45 | 88.47 | 87.928 | 38,193 |
| Feb 02 2024 | 89.24 | -2.20 | -2.41% | 89.35 | 89.87 | 88.96 | 21,353 |
| Feb 01 2024 | 91.44 | 2.13 | 2.38% | 91.24 | 92.15 | 90.81 | 23,878 |
| Jan 31 2024 | 89.31 | -0.86 | -0.95% | 90.07 | 90.79 | 89.31 | 58,671 |
| Jan 30 2024 | 90.17 | -0.06 | -0.07% | 89.21 | 90.23 | 88.97 | 46,170 |
| Jan 29 2024 | 90.23 | 0.08 | 0.09% | 89.60 | 90.29 | 89.505 | 42,750 |
| Jan 26 2024 | 90.15 | -0.34 | -0.38% | 90.30 | 90.50 | 90.07 | 27,122 |
