DDDD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	32.59	32.59	32.33	32.36	32.36	0.20%	4,214
Oct 12, 2026	32.20	32.29	32.20	32.29	32.29	0.68%	670
Oct 9, 2026	32.09	32.11	31.99	32.08	32.08	-0.40%	1,085
Oct 8, 2026	31.91	32.21	31.89	32.21	32.21	1.63%	2,146
Oct 7, 2026	31.85	31.85	31.69	31.69	31.69	-0.62%	3,058
Oct 6, 2026	31.73	31.89	31.70	31.89	31.89	0.48%	7,939
Oct 5, 2026	31.75	31.77	31.43	31.73	31.73	-0.08%	9,526
Oct 2, 2026	31.60	31.83	31.60	31.76	31.76	-0.01%	8,226
Oct 1, 2026	31.76	31.77	31.63	31.76	31.76	0.45%	5,499
Sep 30, 2026	32.52	32.52	32.15	32.15	31.62	-0.76%	6,702
Sep 29, 2026	32.43	32.50	32.27	32.40	31.86	-0.35%	2,901
Sep 28, 2026	32.65	32.65	32.51	32.51	31.97	-0.88%	5,805
Sep 25, 2026	32.70	32.81	32.61	32.80	32.26	0.24%	8,796
Sep 24, 2026	32.95	32.95	32.71	32.72	32.18	-0.51%	3,072
Sep 23, 2026	33.18	33.18	32.89	32.89	32.34	-0.49%	4,256
Sep 22, 2026	33.04	33.11	33.04	33.05	32.50	0.01%	1,701
Sep 21, 2026	32.90	33.05	32.90	33.05	32.50	0.20%	6,509
Sep 18, 2026	33.01	33.05	32.95	32.98	32.43	-0.96%	1,609
Sep 17, 2026	33.19	33.36	33.12	33.30	32.75	0.21%	4,533
Sep 16, 2026	33.58	33.58	33.12	33.23	32.68	-1.03%	8,249
Sep 15, 2026	33.54	33.71	33.54	33.58	33.02	-0.25%	4,539
Sep 14, 2026	33.48	33.73	33.48	33.66	33.10	0.68%	1,431
Sep 11, 2026	33.34	33.53	33.34	33.43	32.88	0.37%	3,993
Sep 10, 2026	33.37	33.44	33.27	33.31	32.76	-0.33%	4,091
Sep 9, 2026	33.61	33.61	33.36	33.42	32.87	-1.01%	6,250
Sep 8, 2026	34.00	34.09	33.75	33.76	33.20	-0.97%	5,511
Sep 4, 2026	34.15	34.17	34.07	34.09	33.52	-0.76%	2,076
Sep 3, 2026	34.39	34.39	34.06	34.35	33.78	0.24%	7,366
Sep 2, 2026	34.04	34.28	34.04	34.27	33.70	0.71%	1,749
Sep 1, 2026	34.22	34.28	34.02	34.03	33.46	-0.47%	3,706
Aug 31, 2026	34.30	34.30	34.04	34.19	33.62	0.10%	4,297
Aug 28, 2026	34.27	34.27	34.14	34.16	33.59	0.02%	3,289
Aug 27, 2026	34.17	34.20	34.00	34.15	33.58	-0.47%	3,514
Aug 26, 2026	34.36	34.36	34.20	34.31	33.74	0.11%	929
Aug 25, 2026	34.45	34.45	34.20	34.27	33.70	-0.27%	5,732
Aug 24, 2026	34.40	34.40	34.22	34.37	33.80	0.35%	2,893
Aug 21, 2026	34.31	34.32	34.23	34.25	33.68	0.61%	1,634
Aug 20, 2026	34.25	34.32	34.04	34.04	33.47	-0.61%	2,303
Aug 19, 2026	34.26	34.42	34.25	34.25	33.68	1.26%	4,277
Aug 18, 2026	33.54	33.93	33.54	33.82	33.26	0.61%	3,492
Aug 17, 2026	33.91	33.91	33.59	33.62	33.06	-0.71%	4,621
Aug 14, 2026	33.80	33.90	33.73	33.86	33.30	0.23%	4,882
Aug 13, 2026	33.66	33.85	33.65	33.78	33.22	0.31%	3,700
Aug 12, 2026	33.71	33.71	33.43	33.67	33.12	-0.02%	5,204
Aug 11, 2026	33.63	33.71	33.59	33.68	33.12	0.48%	4,472
Aug 10, 2026	33.14	33.58	33.14	33.52	32.96	0.70%	7,667
Aug 7, 2026	32.97	33.31	32.96	33.29	32.73	0.69%	5,984
Aug 6, 2026	33.13	33.13	33.00	33.06	32.51	-0.02%	5,974
Aug 5, 2026	33.17	33.17	32.97	33.07	32.52	-0.49%	4,863
Aug 4, 2026	32.77	33.23	32.77	33.23	32.68	0.83%	4,798