DDDD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 14, 2026	31.86	31.89	31.69	31.74	31.74	-0.90%	6,827
Jul 13, 2026	32.20	32.21	31.92	32.03	32.03	0.40%	6,590
Jul 10, 2026	31.82	31.90	31.76	31.90	31.90	0.72%	4,503
Jul 9, 2026	31.85	31.85	31.63	31.67	31.67	-0.63%	7,860
Jul 8, 2026	31.79	31.99	31.77	31.87	31.87	-0.44%	3,419
Jul 7, 2026	32.00	32.10	31.92	32.02	32.02	0.78%	7,576
Jul 6, 2026	32.01	32.01	31.65	31.77	31.77	-0.23%	8,702
Jul 2, 2026	31.78	31.84	31.52	31.84	31.84	1.31%	9,569
Jul 1, 2026	32.00	32.08	31.92	31.93	31.43	0.45%	15,641
Jun 30, 2026	32.10	32.10	31.79	31.79	31.29	-0.72%	3,110
Jun 29, 2026	32.15	32.15	31.88	32.02	31.51	-0.11%	33,904
Jun 26, 2026	32.27	32.35	32.06	32.06	31.55	-0.13%	3,836
Jun 25, 2026	32.23	32.29	32.10	32.10	31.59	0.84%	3,518
Jun 24, 2026	31.90	31.95	31.80	31.83	31.33	-0.41%	3,533
Jun 23, 2026	31.88	31.96	31.79	31.96	31.46	-0.04%	1,799
Jun 22, 2026	32.08	32.15	31.98	31.98	31.47	0.09%	1,796
Jun 18, 2026	32.00	32.03	31.93	31.95	31.44	-0.27%	2,364
Jun 17, 2026	32.46	32.54	32.03	32.03	31.53	-1.55%	3,141
Jun 16, 2026	32.45	32.81	32.45	32.54	32.02	-0.39%	1,582
Jun 15, 2026	32.69	32.87	32.46	32.66	32.15	-0.34%	3,835
Jun 12, 2026	32.57	32.87	32.57	32.78	32.26	0.55%	4,401
Jun 11, 2026	32.47	32.65	32.45	32.60	32.08	1.02%	3,284
Jun 10, 2026	32.28	32.56	32.27	32.27	31.76	-0.24%	2,318
Jun 9, 2026	32.21	32.37	32.19	32.35	31.83	0.14%	6,940
Jun 8, 2026	32.24	32.51	32.24	32.30	31.79	-0.06%	1,023
Jun 5, 2026	32.60	32.67	32.32	32.32	31.81	-0.98%	4,239
Jun 4, 2026	32.79	32.79	32.58	32.64	32.12	0.79%	2,162
Jun 3, 2026	32.28	32.60	32.28	32.38	31.87	0.05%	6,430
Jun 2, 2026	32.15	32.37	32.15	32.37	31.86	0.44%	2,785
Jun 1, 2026	32.57	32.57	32.20	32.23	31.72	-0.95%	6,772
May 29, 2026	32.89	32.89	32.53	32.53	32.02	-0.29%	4,018
May 28, 2026	32.51	32.75	32.51	32.63	32.11	0.21%	3,342
May 27, 2026	32.58	32.68	32.56	32.56	32.04	-0.32%	2,706
May 26, 2026	32.67	32.86	32.60	32.66	32.15	-0.36%	8,987
May 22, 2026	32.41	32.88	32.41	32.78	32.27	1.79%	5,659
May 21, 2026	32.28	32.28	32.00	32.21	31.70	0.20%	8,216
May 20, 2026	32.23	32.23	32.02	32.14	31.64	0.04%	4,134
May 19, 2026	32.07	32.21	31.88	32.13	31.62	0.25%	7,433
May 18, 2026	31.93	32.05	31.81	32.05	31.55	0.93%	4,119
May 15, 2026	31.88	31.88	31.76	31.76	31.26	-0.24%	2,201
May 14, 2026	31.95	31.98	31.83	31.83	31.33	0.13%	2,557