DDDD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	33.61	33.79	33.05	33.05	-	-	765
Sep 22, 2026	33.04	33.11	33.04	33.05	33.05	0.01%	1,701
Sep 21, 2026	32.90	33.05	32.90	33.05	33.05	0.20%	6,490
Sep 18, 2026	33.01	33.05	32.95	32.98	32.98	-0.96%	1,496
Sep 17, 2026	33.19	33.36	33.12	33.30	33.30	0.21%	4,533
Sep 16, 2026	33.58	33.58	33.12	33.23	33.23	-1.03%	8,249
Sep 15, 2026	33.54	33.71	33.54	33.58	33.57	-0.25%	4,539
Sep 14, 2026	33.48	33.73	33.48	33.66	33.66	0.68%	1,430
Sep 11, 2026	33.34	33.53	33.34	33.43	33.43	0.37%	3,993
Sep 10, 2026	33.37	33.44	33.27	33.31	33.31	-0.33%	4,090
Sep 9, 2026	33.61	33.61	33.36	33.42	33.42	-1.01%	6,248
Sep 8, 2026	34.00	34.09	33.75	33.76	33.76	-0.97%	5,511
Sep 4, 2026	34.15	34.17	34.07	34.09	34.09	-0.76%	2,076
Sep 3, 2026	34.39	34.39	34.06	34.35	34.35	0.24%	7,366
Sep 2, 2026	34.04	34.28	34.04	34.27	34.27	0.71%	1,715
Sep 1, 2026	34.22	34.28	34.02	34.03	34.03	-0.47%	3,688
Aug 31, 2026	34.30	34.30	34.04	34.19	34.19	0.10%	4,125
Aug 28, 2026	34.27	34.27	34.14	34.16	34.16	0.02%	3,276
Aug 27, 2026	34.17	34.20	34.00	34.15	34.15	-0.47%	3,483
Aug 26, 2026	34.36	34.36	34.20	34.31	34.31	0.11%	917
Aug 25, 2026	34.45	34.45	34.20	34.27	34.27	-0.27%	5,704
Aug 24, 2026	34.40	34.40	34.22	34.37	34.37	0.35%	2,872
Aug 21, 2026	34.31	34.32	34.23	34.25	34.25	0.61%	1,628
Aug 20, 2026	34.25	34.32	34.04	34.04	34.04	-0.61%	2,295
Aug 19, 2026	34.26	34.42	34.25	34.25	34.25	1.26%	4,270
Aug 18, 2026	33.54	33.93	33.54	33.82	33.82	0.61%	3,455
Aug 17, 2026	33.91	33.91	33.59	33.62	33.62	-0.71%	4,621
Aug 14, 2026	33.80	33.90	33.73	33.86	33.86	0.23%	4,809
Aug 13, 2026	33.66	33.85	33.65	33.78	33.78	0.31%	3,684
Aug 12, 2026	33.71	33.71	33.43	33.67	33.67	-0.02%	5,204
Aug 11, 2026	33.63	33.71	33.59	33.68	33.68	0.48%	4,468
Aug 10, 2026	33.14	33.58	33.14	33.52	33.52	0.70%	7,663
Aug 7, 2026	32.97	33.31	32.96	33.29	33.29	0.69%	5,954
Aug 6, 2026	33.13	33.13	33.00	33.06	33.06	-0.02%	5,971
Aug 5, 2026	33.17	33.17	32.97	33.07	33.07	-0.49%	4,863
Aug 4, 2026	32.77	33.23	32.77	33.23	33.23	0.83%	4,791
Aug 3, 2026	33.12	33.17	32.79	32.96	32.95	0.53%	6,874
Jul 31, 2026	32.62	32.90	32.54	32.78	32.78	-0.18%	5,206
Jul 30, 2026	33.01	33.01	32.45	32.84	32.84	-0.98%	8,901
Jul 29, 2026	33.27	33.43	33.16	33.16	33.16	-0.34%	11,834
Jul 28, 2026	33.32	33.57	33.21	33.28	33.28	1.20%	11,964
Jul 27, 2026	32.59	32.98	32.59	32.88	32.88	0.68%	21,396
Jul 24, 2026	32.34	32.66	32.34	32.66	32.66	1.49%	3,027
Jul 23, 2026	32.17	32.30	32.17	32.18	32.18	-0.44%	7,007
Jul 22, 2026	32.44	32.57	32.30	32.32	32.32	0.32%	18,562
Jul 21, 2026	32.25	32.26	32.12	32.22	32.22	0.20%	16,851
Jul 20, 2026	32.50	32.50	32.11	32.16	32.16	-0.60%	8,448
Jul 17, 2026	32.75	32.86	32.27	32.35	32.35	-0.46%	10,270
Jul 16, 2026	31.85	32.50	31.85	32.50	32.50	2.16%	5,521
Jul 15, 2026	31.92	31.98	31.80	31.81	31.81	0.24%	6,838