DDEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	40.32	40.32	40.22	40.26	40.26	0.08%	330,314
Dec 19, 2024	40.30	40.30	40.18	40.23	40.23	0.12%	136,832
Dec 18, 2024	40.25	40.30	40.18	40.18	40.18	-0.10%	32,717
Dec 17, 2024	40.22	40.28	40.19	40.22	40.22	-0.05%	33,778
Dec 16, 2024	40.25	40.27	40.20	40.24	40.24	0.04%	124,514
Dec 13, 2024	40.23	40.27	40.17	40.22	40.22	0.02%	10,266
Dec 12, 2024	40.17	40.27	40.15	40.22	40.22	0.09%	34,317
Dec 11, 2024	40.22	40.22	40.15	40.18	40.18	0.04%	8,518
Dec 10, 2024	40.16	40.20	40.13	40.17	40.17	-0.09%	12,185
Dec 9, 2024	40.21	40.21	40.12	40.20	40.20	-	20,443
Dec 6, 2024	40.26	40.26	40.12	40.20	40.20	0.22%	12,775
Dec 5, 2024	40.12	40.17	40.11	40.11	40.11	-0.06%	8,794
Dec 4, 2024	40.11	40.18	40.09	40.14	40.14	0.01%	20,714
Dec 3, 2024	40.09	40.17	40.09	40.13	40.13	-0.01%	100,171
Dec 2, 2024	40.10	40.17	40.09	40.14	40.14	0.04%	6,122
Nov 29, 2024	40.09	40.16	40.07	40.12	40.12	0.06%	1,288
Nov 27, 2024	40.08	40.11	40.05	40.10	40.10	0.02%	4,041
Nov 26, 2024	40.07	40.13	40.06	40.09	40.09	0.07%	5,468
Nov 25, 2024	40.06	40.09	40.03	40.06	40.06	0.04%	4,603
Nov 22, 2024	40.03	40.07	40.02	40.05	40.05	0.02%	11,968
Nov 21, 2024	40.00	40.06	39.97	40.04	40.04	-0.04%	3,708
Nov 20, 2024	39.99	40.05	39.96	40.05	40.05	0.07%	13,730
Nov 19, 2024	39.98	40.07	39.98	40.02	40.02	0.02%	6,230
Nov 18, 2024	39.97	40.05	39.96	40.01	40.01	0.08%	8,668
Nov 15, 2024	39.99	40.03	39.94	39.98	39.98	-0.05%	25,656
Nov 14, 2024	40.12	40.12	39.97	40.00	40.00	0.05%	8,033
Nov 13, 2024	40.00	40.04	39.96	39.98	39.98	-	7,498
Nov 12, 2024	39.95	40.10	39.94	39.98	39.98	0.05%	11,436
Nov 11, 2024	39.96	40.04	39.96	39.96	39.96	-0.03%	210,508
Nov 8, 2024	39.96	40.04	39.94	39.97	39.97	0.05%	8,049
Nov 7, 2024	40.00	40.00	39.90	39.95	39.95	0.04%	8,464
Nov 6, 2024	39.88	39.96	39.87	39.94	39.94	0.35%	15,244
Nov 5, 2024	39.74	39.83	39.74	39.79	39.79	0.26%	7,627
Nov 4, 2024	39.65	39.72	39.65	39.69	39.69	0.04%	20,671
Nov 1, 2024	39.69	39.71	39.66	39.68	39.68	0.11%	7,200
Oct 31, 2024	39.66	39.70	39.60	39.63	39.63	-0.28%	7,319
Oct 30, 2024	39.74	39.78	39.73	39.74	39.74	-0.05%	4,396
Oct 29, 2024	39.71	39.78	39.71	39.76	39.76	0.06%	2,624
Oct 28, 2024	39.77	39.77	39.72	39.74	39.74	0.11%	2,547
Oct 25, 2024	39.75	39.75	39.69	39.69	39.69	0.08%	394
Oct 24, 2024	39.68	39.75	39.66	39.66	39.66	-0.07%	145,354
Oct 23, 2024	39.76	39.76	39.64	39.69	39.69	-0.15%	17,076
Oct 22, 2024	39.67	39.76	39.67	39.75	39.75	0.08%	6,122
Oct 21, 2024	39.73	39.74	39.68	39.72	39.72	0.03%	30,675
Oct 18, 2024	39.69	39.78	39.69	39.71	39.71	0.15%	21,375
Oct 17, 2024	39.70	39.73	39.63	39.65	39.65	-0.06%	1,423,727
Oct 16, 2024	39.63	39.68	39.61	39.68	39.68	0.19%	24,871
Oct 15, 2024	39.63	39.68	39.60	39.60	39.60	-0.08%	4,900
Oct 14, 2024	39.61	39.74	39.61	39.63	39.63	-	4,924
Oct 11, 2024	39.57	39.68	39.57	39.63	39.63	0.25%	11,941
Oct 10, 2024	39.59	39.59	39.51	39.53	39.53	-0.11%	16,826
Oct 9, 2024	39.49	39.60	39.49	39.57	39.57	0.29%	12,345
Oct 8, 2024	39.43	39.51	39.43	39.46	39.46	0.13%	401,761
Oct 7, 2024	39.45	39.45	39.37	39.41	39.41	-0.15%	2,712
Oct 4, 2024	39.43	39.49	39.42	39.47	39.47	0.20%	3,717
Oct 3, 2024	39.38	39.42	39.34	39.39	39.39	-0.08%	5,883
Oct 2, 2024	39.36	39.46	39.36	39.42	39.42	0.09%	10,453
Oct 1, 2024	39.39	39.43	39.32	39.39	39.39	-0.25%	12,536
Sep 30, 2024	39.35	39.50	39.35	39.49	39.49	0.05%	9,572
Sep 27, 2024	39.49	39.53	39.47	39.47	39.47	0.03%	3,133
Sep 26, 2024	39.41	39.50	39.41	39.46	39.46	-0.11%	31,788
Sep 25, 2024	39.49	39.52	39.46	39.50	39.50	0.05%	410,190
Sep 24, 2024	39.47	39.51	39.43	39.48	39.48	0.07%	167,356
Sep 23, 2024	39.41	39.46	39.40	39.46	39.46	0.08%	4,211
Sep 20, 2024	39.35	39.46	39.35	39.43	39.43	0.06%	4,408
Sep 19, 2024	39.39	39.41	39.39	39.40	39.40	0.37%	2,100
Sep 18, 2024	39.22	39.36	39.21	39.26	39.26	-0.02%	13,106
Sep 17, 2024	39.26	39.26	39.20	39.26	39.26	0.09%	1,423
Sep 16, 2024	39.23	39.23	39.19	39.23	39.23	-0.06%	15,246
Sep 13, 2024	39.24	39.26	39.20	39.25	39.25	0.20%	3,412
Sep 12, 2024	39.07	39.17	39.06	39.17	39.17	0.23%	4,556
Sep 11, 2024	38.89	39.08	38.76	39.08	39.08	0.35%	6,101
Sep 10, 2024	38.89	38.95	38.83	38.95	38.95	0.20%	3,380
Sep 9, 2024	38.87	38.93	38.81	38.87	38.87	0.46%	7,225
Sep 6, 2024	38.95	38.95	38.68	38.69	38.69	-0.67%	1,348
Sep 5, 2024	38.96	38.99	38.84	38.95	38.95	0.04%	42,805
Sep 4, 2024	38.94	39.05	38.88	38.94	38.94	-0.01%	33,297
Sep 3, 2024	39.12	39.12	38.94	38.94	38.94	-0.69%	4,666
Aug 30, 2024	39.28	39.28	39.12	39.21	39.21	0.24%	5,006
Aug 29, 2024	39.17	39.19	39.12	39.12	39.12	0.04%	1,258
Aug 28, 2024	39.11	39.11	39.02	39.10	39.10	-0.14%	8,286
Aug 27, 2024	39.08	39.16	39.08	39.16	39.16	0.09%	4,894
Aug 26, 2024	39.12	39.14	39.07	39.12	39.12	-0.04%	7,735
Aug 23, 2024	39.04	39.14	39.04	39.14	39.14	0.40%	12,007
Aug 22, 2024	39.06	39.10	38.96	38.98	38.98	-0.24%	6,044
Aug 21, 2024	38.96	39.12	38.96	39.07	39.07	0.04%	11,215
Aug 20, 2024	38.99	39.06	38.99	39.06	39.06	-0.03%	6,618
Aug 19, 2024	38.97	39.07	38.97	39.07	39.07	0.24%	3,425
Aug 16, 2024	38.83	39.00	38.83	38.97	38.97	0.09%	3,952
Aug 15, 2024	38.84	38.97	38.84	38.94	38.94	0.44%	12,396
Aug 14, 2024	38.71	38.77	38.64	38.77	38.77	0.29%	2,170
Aug 13, 2024	38.54	38.65	38.53	38.65	38.65	0.68%	1,000
Aug 12, 2024	38.44	38.44	38.38	38.39	38.39	0.03%	10,690
Aug 9, 2024	38.19	38.38	38.19	38.38	38.38	0.43%	1,212
Aug 8, 2024	38.05	38.24	38.03	38.21	38.21	1.00%	8,399
Aug 7, 2024	38.24	38.29	37.83	37.83	37.83	-0.38%	4,615
Aug 6, 2024	37.91	38.06	37.91	37.98	37.98	0.89%	1,230
Aug 5, 2024	37.72	37.89	37.62	37.64	37.64	-1.54%	47,353
Aug 2, 2024	38.32	38.32	38.09	38.23	38.23	-0.86%	13,697
Aug 1, 2024	38.72	38.81	38.46	38.56	38.56	-0.54%	6,721