DDLS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	35.84	35.84	35.47	35.57	35.57	-0.42%	37,373
Feb 20, 2025	36.81	36.81	35.54	35.72	35.72	-0.17%	49,527
Feb 19, 2025	35.84	35.92	35.75	35.78	35.78	-0.80%	37,621
Feb 18, 2025	35.97	36.24	35.97	36.07	36.07	0.50%	54,850
Feb 14, 2025	35.99	35.99	35.87	35.89	35.89	-0.17%	39,188
Feb 13, 2025	35.82	35.95	35.79	35.95	35.95	0.42%	47,006
Feb 12, 2025	35.60	35.81	35.55	35.80	35.80	0.36%	76,744
Feb 11, 2025	35.55	35.67	35.49	35.67	35.67	0.45%	69,996
Feb 10, 2025	35.54	35.55	35.45	35.51	35.51	0.37%	22,151
Feb 7, 2025	35.58	35.60	35.25	35.38	35.38	-0.37%	42,361
Feb 6, 2025	35.52	35.57	35.40	35.51	35.51	0.48%	34,603
Feb 5, 2025	35.25	35.42	35.20	35.34	35.34	0.45%	48,209
Feb 4, 2025	35.08	35.21	35.08	35.18	35.18	0.34%	35,255
Feb 3, 2025	35.12	35.16	34.82	35.06	35.06	-0.51%	25,225
Jan 31, 2025	35.51	35.60	35.24	35.24	35.24	-0.62%	84,643
Jan 30, 2025	35.46	35.58	35.35	35.46	35.46	0.74%	55,929
Jan 29, 2025	35.24	35.25	35.12	35.20	35.20	0.06%	51,584
Jan 28, 2025	35.11	35.18	35.02	35.18	35.18	0.54%	27,362
Jan 27, 2025	34.85	35.03	34.85	34.99	34.99	-	38,552
Jan 24, 2025	35.01	35.11	34.96	34.99	34.99	-0.03%	50,179
Jan 23, 2025	34.86	35.00	34.82	35.00	35.00	0.23%	41,778
Jan 22, 2025	35.04	35.04	34.91	34.92	34.92	-0.20%	61,568
Jan 21, 2025	34.95	35.03	34.90	34.99	34.99	0.69%	24,457
Jan 17, 2025	34.70	34.78	34.70	34.75	34.75	0.72%	40,840
Jan 16, 2025	34.50	34.56	34.39	34.50	34.50	0.03%	32,054
Jan 15, 2025	34.48	34.55	34.42	34.49	34.49	1.14%	34,308
Jan 14, 2025	34.01	34.18	33.99	34.10	34.10	0.12%	35,588
Jan 13, 2025	33.74	34.12	33.74	34.06	34.06	-0.15%	37,178
Jan 10, 2025	34.39	34.40	34.08	34.11	34.11	-1.04%	43,949
Jan 8, 2025	34.48	34.54	34.35	34.47	34.47	-0.86%	33,707
Jan 7, 2025	34.97	34.97	34.71	34.77	34.77	-0.71%	35,839
Jan 6, 2025	35.01	35.17	34.96	35.02	35.02	0.29%	22,389
Jan 3, 2025	34.92	34.95	34.83	34.92	34.92	0.14%	19,033
Jan 2, 2025	34.90	34.99	34.75	34.87	34.87	-0.31%	19,141
Dec 31, 2024	34.94	34.98	34.82	34.98	34.98	0.98%	24,067
Dec 30, 2024	34.57	34.78	34.53	34.64	34.64	-0.32%	47,414
Dec 27, 2024	34.77	34.84	34.72	34.75	34.75	-0.63%	17,298
Dec 26, 2024	35.48	35.48	34.63	34.97	34.97	-0.73%	70,467
Dec 24, 2024	35.18	35.23	34.99	35.23	34.83	0.68%	12,336
Dec 23, 2024	34.78	35.01	34.72	34.99	34.60	1.01%	91,336
Dec 20, 2024	34.51	34.92	34.51	34.64	34.25	-0.32%	36,641
Dec 19, 2024	34.89	34.89	34.70	34.75	34.36	0.61%	38,070
Dec 18, 2024	35.03	35.06	34.52	34.54	34.15	-0.89%	35,217
Dec 17, 2024	35.47	35.47	34.85	34.85	34.46	-0.80%	34,127
Dec 16, 2024	34.98	35.24	34.98	35.13	34.74	-0.54%	30,764
Dec 13, 2024	35.31	35.34	35.23	35.32	34.92	-0.08%	18,505
Dec 12, 2024	35.51	35.51	35.28	35.35	34.95	-1.04%	37,508
Dec 11, 2024	35.65	35.73	35.54	35.72	35.32	0.96%	38,534
Dec 10, 2024	35.43	35.43	35.32	35.38	34.98	0.06%	24,117
Dec 9, 2024	35.55	35.57	35.36	35.36	34.96	0.17%	29,288
Dec 6, 2024	35.39	35.39	35.22	35.30	34.90	0.07%	29,738
Dec 5, 2024	35.33	35.36	35.24	35.28	34.88	0.20%	33,202
Dec 4, 2024	35.46	35.46	35.12	35.20	34.81	0.35%	43,672
Dec 3, 2024	35.08	35.21	35.01	35.08	34.69	0.66%	35,325
Dec 2, 2024	35.04	35.09	34.81	34.85	34.46	-0.09%	32,193
Nov 29, 2024	34.53	34.88	34.53	34.88	34.49	0.96%	7,016
Nov 27, 2024	34.51	34.64	34.48	34.55	34.16	-	24,055
Nov 26, 2024	34.69	34.69	34.47	34.55	34.16	-0.78%	27,496
Nov 25, 2024	35.09	35.09	34.72	34.82	34.43	0.12%	54,598
Nov 22, 2024	34.53	34.78	34.51	34.78	34.39	0.49%	41,905
Nov 21, 2024	34.48	34.61	34.36	34.61	34.22	0.06%	24,297
Nov 20, 2024	34.52	34.59	34.36	34.59	34.20	-0.20%	36,279
Nov 19, 2024	36.05	36.05	34.39	34.66	34.27	-0.09%	25,400
Nov 18, 2024	34.54	34.71	34.47	34.69	34.30	0.55%	28,066
Nov 15, 2024	34.56	34.66	34.42	34.50	34.11	-0.35%	30,104
Nov 14, 2024	34.72	34.72	34.54	34.62	34.23	0.06%	38,922
Nov 13, 2024	34.61	34.62	34.45	34.60	34.21	0.03%	54,347
Nov 12, 2024	34.78	34.78	34.37	34.59	34.20	-1.23%	23,446
Nov 11, 2024	35.12	35.14	34.99	35.02	34.63	0.23%	17,942
Nov 8, 2024	34.94	34.98	34.81	34.94	34.55	-1.24%	27,258
Nov 7, 2024	35.22	35.39	35.13	35.38	34.98	1.40%	27,053
Nov 6, 2024	34.71	34.89	34.47	34.89	34.50	-0.31%	33,930
Nov 5, 2024	34.89	35.01	34.75	35.00	34.61	0.78%	16,516
Nov 4, 2024	34.67	34.82	34.63	34.73	34.34	0.03%	28,025
Nov 1, 2024	34.87	34.87	34.66	34.72	34.33	0.12%	15,845
Oct 31, 2024	35.00	35.00	34.54	34.68	34.29	-0.46%	31,936
Oct 30, 2024	34.78	35.05	34.78	34.84	34.45	0.09%	17,715
Oct 29, 2024	34.87	34.93	34.77	34.81	34.42	-0.71%	41,340
Oct 28, 2024	35.20	35.20	34.88	35.06	34.67	0.95%	22,714
Oct 25, 2024	35.19	35.19	34.73	34.73	34.34	-0.34%	30,497
Oct 24, 2024	34.91	34.95	34.75	34.85	34.46	0.03%	51,410
Oct 23, 2024	34.95	34.95	34.73	34.84	34.45	-1.28%	37,310
Oct 22, 2024	35.25	35.31	35.19	35.29	34.89	-0.25%	17,646
Oct 21, 2024	35.64	35.64	35.31	35.38	34.98	-1.34%	25,747
Oct 18, 2024	35.88	35.88	35.77	35.86	35.46	0.59%	14,393
Oct 17, 2024	36.07	36.07	35.48	35.65	35.25	-0.47%	41,170
Oct 16, 2024	35.75	35.83	35.71	35.82	35.42	0.45%	28,961
Oct 15, 2024	35.86	35.86	35.60	35.66	35.26	-0.39%	25,215
Oct 14, 2024	35.78	35.85	35.64	35.80	35.40	-0.22%	22,228
Oct 11, 2024	35.84	35.98	35.66	35.88	35.48	0.42%	34,661
Oct 10, 2024	35.66	35.73	35.49	35.73	35.33	-0.28%	19,587
Oct 9, 2024	35.76	35.85	35.66	35.83	35.43	0.03%	47,123
Oct 8, 2024	35.88	35.88	35.61	35.82	35.42	-0.08%	50,019
Oct 7, 2024	36.00	36.00	35.73	35.85	35.45	-0.99%	35,109
Oct 4, 2024	36.10	36.23	36.06	36.21	35.80	0.98%	21,119
Oct 3, 2024	35.88	35.88	35.75	35.86	35.46	-0.86%	21,712
Oct 2, 2024	36.18	36.19	36.01	36.17	35.77	-0.39%	41,220
Oct 1, 2024	36.83	36.83	36.09	36.31	35.90	-0.68%	34,882
Sep 30, 2024	36.60	36.60	36.42	36.56	36.15	0.25%	20,535
Sep 27, 2024	36.71	36.71	36.39	36.47	36.06	-0.49%	61,401