DDDD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	31.88	31.88	31.88	31.75	-	-0.26%	1,542
May 14, 2026	31.95	31.98	31.83	31.83	31.83	0.13%	2,557
May 13, 2026	31.59	31.79	31.59	31.79	31.79	-0.15%	1,974
May 12, 2026	31.72	31.86	31.69	31.84	31.84	0.07%	2,004
May 11, 2026	31.80	31.94	31.73	31.82	31.82	0.30%	2,606
May 8, 2026	31.71	31.72	31.71	31.72	31.72	0.26%	1,077
May 7, 2026	31.90	31.90	31.47	31.64	31.64	-0.46%	2,911
May 6, 2026	31.89	31.89	31.66	31.79	31.79	0.08%	5,124
May 5, 2026	31.46	31.77	31.46	31.76	31.76	0.59%	2,712
May 4, 2026	31.75	31.79	31.51	31.58	31.58	-1.10%	6,302
May 1, 2026	31.96	31.99	31.86	31.93	31.93	-0.55%	6,162
Apr 30, 2026	31.71	32.10	31.71	32.10	32.10	1.95%	2,419
Apr 29, 2026	31.35	31.49	31.35	31.49	31.49	0.27%	1,633
Apr 28, 2026	31.44	31.47	31.40	31.40	31.40	0.54%	2,133
Apr 27, 2026	31.53	31.56	31.23	31.23	31.23	-0.28%	6,012
Apr 24, 2026	31.84	31.84	31.29	31.32	31.32	-0.60%	11,787
Apr 23, 2026	31.37	31.57	31.37	31.51	31.51	1.38%	18,624
Apr 22, 2026	31.26	31.31	31.07	31.08	31.08	-0.01%	1,707
Apr 21, 2026	31.23	31.23	31.08	31.09	31.09	-0.11%	1,353
Apr 20, 2026	31.26	31.30	31.07	31.12	31.12	-0.35%	1,835
Apr 17, 2026	30.97	31.26	30.97	31.23	31.23	0.71%	5,490
Apr 16, 2026	30.96	31.06	30.95	31.01	31.01	0.48%	3,060
Apr 15, 2026	30.76	30.86	30.71	30.86	30.86	-0.07%	2,443
Apr 14, 2026	31.11	31.11	30.81	30.89	30.89	-0.27%	3,786
Apr 13, 2026	30.99	30.99	30.78	30.97	30.97	0.53%	3,119
Apr 10, 2026	31.07	31.07	30.77	30.81	30.81	-1.08%	5,781
Apr 9, 2026	31.00	31.18	31.00	31.14	31.14	0.18%	1,605
Apr 8, 2026	30.86	31.09	30.76	31.09	31.09	0.94%	2,221
Apr 7, 2026	30.86	30.91	30.79	30.80	30.80	-0.21%	1,255
Apr 6, 2026	30.96	30.96	30.75	30.86	30.86	0.17%	2,797
Apr 2, 2026	30.67	30.81	30.67	30.81	30.81	0.05%	1,847
Apr 1, 2026	30.66	30.89	30.66	30.80	30.80	-0.36%	4,157
Mar 31, 2026	30.88	33.04	30.80	30.91	30.91	0.48%	13,803
Mar 30, 2026	31.05	31.05	30.73	30.76	30.76	0.17%	10,304
Mar 27, 2026	30.81	30.94	30.70	30.70	30.70	-0.46%	3,871
Mar 26, 2026	31.01	31.06	30.85	30.85	30.85	0.16%	8,669
Mar 25, 2026	31.05	31.05	30.74	30.80	30.80	0.57%	3,321
Mar 24, 2026	30.56	30.80	30.56	30.62	30.62	0.12%	10,471
Mar 23, 2026	30.73	30.74	30.45	30.58	30.58	0.85%	4,587
Mar 20, 2026	30.72	30.74	30.33	30.33	30.33	-0.78%	19,775
Mar 19, 2026	30.54	30.62	30.49	30.56	30.56	-0.09%	8,034
Mar 18, 2026	31.00	31.00	30.59	30.59	30.59	-1.02%	3,408
Mar 17, 2026	31.07	31.09	30.91	30.91	30.91	0.12%	2,505
Mar 16, 2026	31.06	31.06	30.83	30.87	30.87	0.27%	3,494
Mar 13, 2026	31.00	31.00	30.76	30.79	30.79	-0.10%	3,941