Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DSMC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 36.12 | 0.53 | 1.49% | 35.68 | 36.12 | 35.66 | 23,758 |
| May 30 2024 | 35.59 | 0.44 | 1.25% | 35.35 | 35.61 | 35.35 | 17,080 |
| May 29 2024 | 35.15 | -0.38 | -1.06% | 35.29 | 35.34 | 35.12 | 25,936 |
| May 28 2024 | 35.5255 | 0.00 | -0.01% | 35.665 | 35.72 | 35.4899 | 6,060 |
| May 24 2024 | 35.53 | 0.27 | 0.77% | 35.43 | 35.54 | 35.43 | 3,577 |
| May 23 2024 | 35.26 | -0.31 | -0.87% | 35.78 | 35.78 | 35.14 | 10,866 |
| May 22 2024 | 35.57 | -0.31 | -0.86% | 35.91 | 35.91 | 35.53 | 7,096 |
| May 21 2024 | 35.88 | -0.13 | -0.36% | 36.15 | 36.15 | 35.82 | 9,464 |
| May 20 2024 | 36.0096 | 0.13 | 0.37% | 36.10 | 36.10 | 35.958 | 9,387 |
| May 17 2024 | 35.8757 | -0.10 | -0.29% | 35.90 | 35.90 | 35.8135 | 51,089 |
| May 16 2024 | 35.9788 | -0.14 | -0.39% | 36.20 | 36.20 | 35.97 | 9,970 |
| May 15 2024 | 36.1203 | 0.19 | 0.54% | 36.40 | 36.40 | 35.92 | 133,198 |
| May 14 2024 | 35.9264 | 0.20 | 0.55% | 36.04 | 36.04 | 35.8203 | 56,745 |
| May 13 2024 | 35.7285 | 0.17 | 0.47% | 35.78 | 35.95 | 35.7285 | 5,476 |
| May 10 2024 | 35.5607 | -0.21 | -0.58% | 35.77 | 35.77 | 35.4976 | 4,614 |
| May 09 2024 | 35.7689 | 0.32 | 0.91% | 35.42 | 35.78 | 35.40 | 13,157 |
| May 08 2024 | 35.4472 | 0.01 | 0.02% | 35.38 | 35.46 | 35.3218 | 13,795 |
| May 07 2024 | 35.4388 | -0.01 | -0.02% | 35.47 | 35.655 | 35.4388 | 17,332 |
| May 06 2024 | 35.4462 | 0.23 | 0.65% | 35.51 | 35.575 | 35.44 | 3,819 |
| May 03 2024 | 35.2162 | 0.33 | 0.93% | 35.24 | 35.24 | 35.10 | 2,863 |
| May 02 2024 | 34.89 | 0.41 | 1.19% | 34.77 | 34.93 | 34.49 | 20,440 |
| May 01 2024 | 34.4795 | -0.32 | -0.92% | 34.66 | 34.92 | 34.41 | 7,613 |
| Apr 30 2024 | 34.80 | -0.84 | -2.36% | 35.34 | 35.34 | 34.77 | 12,878 |
| Apr 29 2024 | 35.64 | 0.24 | 0.68% | 35.68 | 35.68 | 35.58 | 4,398 |
| Apr 26 2024 | 35.40 | 0.12 | 0.34% | 35.40 | 35.47 | 35.37 | 8,048 |
| Apr 25 2024 | 35.28 | -0.09 | -0.25% | 35.12 | 35.28 | 34.94 | 2,164 |
| Apr 24 2024 | 35.37 | 0.03 | 0.08% | 35.40 | 35.445 | 35.16 | 19,233 |
| Apr 23 2024 | 35.34 | 0.46 | 1.32% | 34.82 | 35.44 | 34.82 | 17,277 |
| Apr 22 2024 | 34.88 | 0.26 | 0.75% | 34.83 | 35.08 | 34.6765 | 20,887 |
| Apr 19 2024 | 34.62 | 0.20 | 0.58% | 34.30 | 34.72 | 34.30 | 29,061 |
| Apr 18 2024 | 34.42 | -0.09 | -0.26% | 34.645 | 34.79 | 34.34 | 59,950 |
| Apr 17 2024 | 34.51 | -0.30 | -0.86% | 35.08 | 35.08 | 34.51 | 188,596 |
| Apr 16 2024 | 34.81 | -0.12 | -0.34% | 35.05 | 35.05 | 34.64 | 4,577 |
| Apr 15 2024 | 34.93 | -0.27 | -0.78% | 35.56 | 35.60 | 34.85 | 20,531 |
| Apr 12 2024 | 35.2044 | -0.66 | -1.83% | 35.72 | 35.72 | 35.1711 | 8,722 |
| Apr 11 2024 | 35.86 | 0.09 | 0.25% | 36.00 | 36.00 | 35.61 | 36,142 |
| Apr 10 2024 | 35.77 | -0.66 | -1.81% | 36.43 | 36.43 | 35.61 | 5,984 |
| Apr 09 2024 | 36.43 | 0.06 | 0.16% | 36.59 | 36.59 | 36.22 | 23,862 |
| Apr 08 2024 | 36.37 | 0.03 | 0.08% | 36.52 | 36.52 | 36.37 | 17,244 |
| Apr 05 2024 | 36.34 | 0.12 | 0.33% | 36.33 | 36.47 | 36.16 | 8,577 |
| Apr 04 2024 | 36.2194 | -0.40 | -1.09% | 36.85 | 36.86 | 36.2194 | 8,058 |
| Apr 03 2024 | 36.62 | 0.29 | 0.79% | 36.41 | 36.62 | 36.41 | 35,507 |
| Apr 02 2024 | 36.3327 | -0.53 | -1.43% | 36.51 | 36.51 | 36.12 | 700 |
| Apr 01 2024 | 36.8582 | -0.11 | -0.31% | 36.98 | 36.98 | 36.83 | 11,264 |
| Mar 28 2024 | 36.972 | 0.26 | 0.71% | 36.77 | 37.03 | 36.762 | 8,928 |
| Mar 27 2024 | 36.71 | 0.66 | 1.84% | 36.24 | 36.71 | 36.24 | 11,193 |
| Mar 26 2024 | 36.0473 | -0.12 | -0.33% | 36.26 | 36.29 | 36.0473 | 6,856 |
| Mar 25 2024 | 36.1671 | 0.02 | 0.04% | 36.24 | 36.43 | 36.1657 | 2,306 |
| Mar 22 2024 | 36.1516 | -0.27 | -0.74% | 36.47 | 36.47 | 36.1516 | 1,659 |
| Mar 21 2024 | 36.42 | 0.46 | 1.27% | 36.26 | 36.47 | 36.24 | 12,845 |
| Mar 20 2024 | 35.9647 | 0.32 | 0.89% | 35.47 | 35.9647 | 35.47 | 9,858 |
| Mar 19 2024 | 35.6491 | 0.30 | 0.85% | 35.44 | 35.6491 | 35.35 | 11,370 |
| Mar 18 2024 | 35.35 | -0.05 | -0.14% | 35.22 | 35.48 | 35.22 | 3,354 |
| Mar 15 2024 | 35.40 | 0.09 | 0.25% | 35.45 | 35.46 | 35.331 | 5,922 |
| Mar 14 2024 | 35.3123 | -0.41 | -1.13% | 35.73 | 35.73 | 35.1599 | 7,216 |
| Mar 13 2024 | 35.7175 | 0.25 | 0.70% | 35.58 | 35.86 | 35.58 | 55,304 |
| Mar 12 2024 | 35.4694 | 0.04 | 0.11% | 35.46 | 35.58 | 35.35 | 3,322 |
| Mar 11 2024 | 35.4307 | -0.05 | -0.13% | 35.59 | 35.59 | 35.23 | 5,650 |
| Mar 08 2024 | 35.4781 | -0.07 | -0.19% | 35.81 | 35.85 | 35.4781 | 12,069 |
| Mar 07 2024 | 35.547 | 0.48 | 1.36% | 35.59 | 35.62 | 35.48 | 4,472 |
| Mar 06 2024 | 35.07 | 0.02 | 0.06% | 35.18 | 35.19 | 35.04 | 4,064 |
| Mar 05 2024 | 35.0493 | -0.26 | -0.75% | 35.34 | 35.34 | 35.0493 | 2,608 |
