DDLS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	34.51	34.92	34.51	34.64	34.64	-0.32%	36,641
Dec 19, 2024	34.89	34.89	34.70	34.75	34.75	0.61%	38,070
Dec 18, 2024	35.03	35.06	34.52	34.54	34.54	-0.89%	35,217
Dec 17, 2024	35.47	35.47	34.85	34.85	34.85	-0.80%	34,127
Dec 16, 2024	34.98	35.24	34.98	35.13	35.13	-0.54%	30,764
Dec 13, 2024	35.31	35.34	35.23	35.32	35.32	-0.08%	18,505
Dec 12, 2024	35.51	35.51	35.28	35.35	35.35	-1.04%	37,508
Dec 11, 2024	35.65	35.73	35.54	35.72	35.72	0.96%	38,534
Dec 10, 2024	35.43	35.43	35.32	35.38	35.38	0.06%	24,117
Dec 9, 2024	35.55	35.57	35.36	35.36	35.36	0.17%	29,288
Dec 6, 2024	35.39	35.39	35.22	35.30	35.30	0.07%	29,738
Dec 5, 2024	35.33	35.36	35.24	35.28	35.28	0.20%	33,202
Dec 4, 2024	35.46	35.46	35.12	35.20	35.20	0.35%	43,672
Dec 3, 2024	35.08	35.21	35.01	35.08	35.08	0.66%	35,325
Dec 2, 2024	35.04	35.09	34.81	34.85	34.85	-0.09%	32,193
Nov 29, 2024	34.53	34.88	34.53	34.88	34.88	0.96%	7,016
Nov 27, 2024	34.51	34.64	34.48	34.55	34.55	-	24,055
Nov 26, 2024	34.69	34.69	34.47	34.55	34.55	-0.78%	27,496
Nov 25, 2024	35.09	35.09	34.72	34.82	34.82	0.12%	54,598
Nov 22, 2024	34.53	34.78	34.51	34.78	34.78	0.49%	41,905
Nov 21, 2024	34.48	34.61	34.36	34.61	34.61	0.06%	24,297
Nov 20, 2024	34.52	34.59	34.36	34.59	34.59	-0.20%	36,279
Nov 19, 2024	36.05	36.05	34.39	34.66	34.66	-0.09%	25,400
Nov 18, 2024	34.54	34.71	34.47	34.69	34.69	0.55%	28,066
Nov 15, 2024	34.56	34.66	34.42	34.50	34.50	-0.35%	30,104
Nov 14, 2024	34.72	34.72	34.54	34.62	34.62	0.06%	38,922
Nov 13, 2024	34.61	34.62	34.45	34.60	34.60	0.03%	54,347
Nov 12, 2024	34.78	34.78	34.37	34.59	34.59	-1.23%	23,446
Nov 11, 2024	35.12	35.14	34.99	35.02	35.02	0.23%	17,942
Nov 8, 2024	34.94	34.98	34.81	34.94	34.94	-1.24%	27,258
Nov 7, 2024	35.22	35.39	35.13	35.38	35.38	1.40%	27,053
Nov 6, 2024	34.71	34.89	34.47	34.89	34.89	-0.31%	33,930
Nov 5, 2024	34.89	35.01	34.75	35.00	35.00	0.78%	16,516
Nov 4, 2024	34.67	34.82	34.63	34.73	34.73	0.03%	28,025
Nov 1, 2024	34.87	34.87	34.66	34.72	34.72	0.12%	15,845
Oct 31, 2024	35.00	35.00	34.54	34.68	34.68	-0.46%	31,936
Oct 30, 2024	34.78	35.05	34.78	34.84	34.84	0.09%	17,715
Oct 29, 2024	34.87	34.93	34.77	34.81	34.81	-0.71%	41,340
Oct 28, 2024	35.20	35.20	34.88	35.06	35.06	0.95%	22,714
Oct 25, 2024	35.19	35.19	34.73	34.73	34.73	-0.34%	30,497
Oct 24, 2024	34.91	34.95	34.75	34.85	34.85	0.03%	51,410
Oct 23, 2024	34.95	34.95	34.73	34.84	34.84	-1.28%	37,310
Oct 22, 2024	35.25	35.31	35.19	35.29	35.29	-0.25%	17,646
Oct 21, 2024	35.64	35.64	35.31	35.38	35.38	-1.34%	25,747
Oct 18, 2024	35.88	35.88	35.77	35.86	35.86	0.59%	14,393
Oct 17, 2024	36.07	36.07	35.48	35.65	35.65	-0.47%	41,170
Oct 16, 2024	35.75	35.83	35.71	35.82	35.82	0.45%	28,961
Oct 15, 2024	35.86	35.86	35.60	35.66	35.66	-0.39%	25,215
Oct 14, 2024	35.78	35.85	35.64	35.80	35.80	-0.22%	22,228
Oct 11, 2024	35.84	35.98	35.66	35.88	35.88	0.42%	34,661
Oct 10, 2024	35.66	35.73	35.49	35.73	35.73	-0.28%	19,587
Oct 9, 2024	35.76	35.85	35.66	35.83	35.83	0.03%	47,123
Oct 8, 2024	35.88	35.88	35.61	35.82	35.82	-0.08%	50,019
Oct 7, 2024	36.00	36.00	35.73	35.85	35.85	-0.99%	35,109
Oct 4, 2024	36.10	36.23	36.06	36.21	36.21	0.98%	21,119
Oct 3, 2024	35.88	35.88	35.75	35.86	35.86	-0.86%	21,712
Oct 2, 2024	36.18	36.19	36.01	36.17	36.17	-0.39%	41,220
Oct 1, 2024	36.83	36.83	36.09	36.31	36.31	-0.68%	34,882
Sep 30, 2024	36.60	36.60	36.42	36.56	36.56	0.25%	20,535
Sep 27, 2024	36.71	36.71	36.39	36.47	36.47	-0.49%	61,401
Sep 26, 2024	36.61	36.72	36.47	36.65	36.65	2.29%	41,421
Sep 25, 2024	36.13	36.18	35.78	35.83	35.83	-1.21%	24,661
Sep 24, 2024	36.28	36.34	36.13	36.27	35.99	0.06%	30,232
Sep 23, 2024	37.44	37.44	36.08	36.25	35.97	0.50%	97,135
Sep 20, 2024	36.29	36.29	35.93	36.07	35.80	-1.12%	30,705
Sep 19, 2024	36.45	36.51	36.23	36.48	36.20	1.73%	31,729
Sep 18, 2024	35.99	36.11	35.73	35.86	35.59	0.11%	26,744
Sep 17, 2024	35.97	35.99	35.71	35.82	35.55	-0.22%	30,538
Sep 16, 2024	37.43	37.43	35.66	35.90	35.63	0.64%	39,614
Sep 13, 2024	35.86	35.86	35.59	35.67	35.40	0.25%	23,868
Sep 12, 2024	36.49	36.49	35.12	35.58	35.31	1.08%	47,596
Sep 11, 2024	35.31	35.31	34.74	35.20	34.93	0.26%	57,861
Sep 10, 2024	35.33	35.33	34.98	35.11	34.84	-0.48%	32,772
Sep 9, 2024	35.22	35.37	35.16	35.28	35.01	1.09%	39,732
Sep 6, 2024	35.51	35.62	34.87	34.90	34.63	-2.21%	22,085
Sep 5, 2024	35.70	35.71	35.45	35.69	35.42	0.45%	27,674
Sep 4, 2024	35.33	35.66	35.33	35.53	35.26	0.25%	29,904
Sep 3, 2024	36.32	36.32	35.33	35.44	35.17	-1.83%	60,651
Aug 30, 2024	36.15	36.20	35.93	36.10	35.83	0.39%	40,031
Aug 29, 2024	36.04	36.08	35.84	35.96	35.69	0.28%	31,319
Aug 28, 2024	36.06	36.06	35.75	35.86	35.59	-0.69%	39,916
Aug 27, 2024	36.20	36.22	36.05	36.11	35.84	0.06%	21,018
Aug 26, 2024	36.21	36.21	36.00	36.09	35.82	-0.36%	29,492
Aug 23, 2024	35.90	36.25	35.76	36.22	35.94	1.63%	37,280
Aug 22, 2024	36.02	36.03	35.53	35.64	35.37	-0.67%	85,031
Aug 21, 2024	35.79	35.90	35.67	35.88	35.61	1.01%	29,295
Aug 20, 2024	35.65	35.66	35.46	35.52	35.25	-0.50%	26,772
Aug 19, 2024	35.56	35.72	35.45	35.70	35.43	1.08%	46,552
Aug 16, 2024	35.25	35.37	35.11	35.32	35.05	-0.06%	50,727
Aug 15, 2024	35.20	35.41	35.20	35.34	35.07	1.55%	30,703
Aug 14, 2024	34.77	34.81	34.66	34.80	34.53	0.46%	43,915
Aug 13, 2024	34.37	34.68	34.35	34.64	34.38	1.29%	50,361
Aug 12, 2024	34.26	34.26	34.06	34.20	33.94	0.23%	34,222
Aug 9, 2024	33.97	34.12	33.87	34.12	33.86	0.89%	39,599
Aug 8, 2024	33.83	33.93	33.53	33.82	33.56	1.53%	54,382
Aug 7, 2024	33.90	33.90	33.31	33.31	33.06	0.09%	34,051
Aug 6, 2024	32.96	33.42	32.87	33.28	33.03	0.60%	21,878
Aug 5, 2024	32.79	33.32	32.50	33.08	32.83	-3.25%	41,996
Aug 2, 2024	34.40	34.40	33.85	34.19	33.93	-1.61%	41,781
Aug 1, 2024	35.58	35.58	34.60	34.75	34.49	-2.63%	25,930