DDDD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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