DDEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	41.04	41.04	40.71	40.74	40.74	-0.78%	12,530
Feb 20, 2025	41.07	41.07	40.91	41.06	41.06	-0.11%	7,457
Feb 19, 2025	41.02	41.14	40.98	41.11	41.11	0.17%	15,583
Feb 18, 2025	40.98	41.04	40.97	41.04	41.04	0.01%	7,577
Feb 14, 2025	41.03	41.06	40.99	41.03	41.03	0.02%	6,842
Feb 13, 2025	40.84	41.02	40.84	41.02	41.02	0.61%	3,424
Feb 12, 2025	40.60	40.85	40.60	40.77	40.77	-0.24%	31,534
Feb 11, 2025	40.75	40.88	40.75	40.87	40.87	0.02%	15,422
Feb 10, 2025	40.81	40.88	40.79	40.86	40.86	0.37%	9,537
Feb 7, 2025	40.94	40.95	40.66	40.71	40.71	-0.46%	29,316
Feb 6, 2025	40.88	40.90	40.77	40.90	40.90	0.12%	9,463
Feb 5, 2025	40.68	40.86	40.67	40.85	40.85	0.20%	16,006
Feb 4, 2025	40.63	40.78	40.62	40.77	40.77	0.54%	13,877
Feb 3, 2025	40.39	40.68	40.33	40.55	40.55	-0.54%	55,286
Jan 31, 2025	40.92	41.01	40.72	40.77	40.77	-0.24%	67,995
Jan 30, 2025	40.78	40.89	40.68	40.87	40.87	0.44%	44,018
Jan 29, 2025	40.75	40.79	40.65	40.69	40.69	-0.30%	21,467
Jan 28, 2025	40.62	40.85	40.59	40.81	40.81	0.55%	22,833
Jan 27, 2025	40.57	40.62	40.51	40.59	40.59	-0.88%	20,320
Jan 24, 2025	40.95	41.00	40.88	40.95	40.95	0.02%	52,022
Jan 23, 2025	40.85	40.94	40.83	40.94	40.94	0.21%	14,720
Jan 22, 2025	40.88	40.93	40.81	40.86	40.86	0.33%	51,768
Jan 21, 2025	40.75	40.76	40.53	40.72	40.72	0.32%	61,064
Jan 17, 2025	40.60	40.63	40.51	40.59	40.59	0.47%	58,922
Jan 16, 2025	40.38	40.46	40.34	40.40	40.40	-0.07%	48,619
Jan 15, 2025	40.36	40.45	40.28	40.43	40.43	1.15%	138,572
Jan 14, 2025	40.08	40.08	39.86	39.97	39.97	0.01%	184,735
Jan 13, 2025	39.75	39.98	39.75	39.97	39.97	0.12%	131,929
Jan 10, 2025	40.10	40.18	39.83	39.92	39.92	-0.90%	130,124
Jan 8, 2025	40.27	40.30	40.08	40.28	40.28	0.10%	139,553
Jan 7, 2025	40.53	40.53	40.16	40.24	40.24	-0.52%	76,767
Jan 6, 2025	40.51	40.62	40.41	40.45	40.45	0.25%	87,024
Jan 3, 2025	40.28	40.36	40.15	40.35	40.35	0.55%	182,676
Jan 2, 2025	40.30	40.31	39.94	40.13	40.13	-0.02%	282,671
Dec 31, 2024	40.34	40.34	40.02	40.14	40.14	-0.20%	28,530
Dec 30, 2024	40.08	40.32	40.05	40.22	40.22	-0.44%	146,323
Dec 27, 2024	40.42	40.47	40.24	40.40	40.40	-0.40%	51,547
Dec 26, 2024	40.57	40.65	40.52	40.56	40.56	-0.02%	389,983
Dec 24, 2024	40.49	40.61	40.44	40.57	40.57	0.35%	167,943
Dec 23, 2024	40.29	40.45	40.14	40.43	40.43	0.41%	515,299
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