|
Closing price on 3/5/2025
|
|
| Open |
13.50 |
| High |
13.60 |
| Low |
13.40 |
| Volume |
32,600 |
| Split-adjusted Price |
13.40 |
|
|
DDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2025
|
-0.10 / -0.74%
|
13.50
|
13.60
|
13.40
|
13.40
|
13.40
|
13.40
|
32,600
|
|
|
3/4/2025
|
-0.10 / -0.74%
|
13.50
|
13.70
|
13.40
|
13.40
|
13.50
|
13.40
|
26,000
|
|
|
3/3/2025
|
+0.20 / +1.50%
|
13.60
|
13.80
|
13.50
|
13.50
|
13.50
|
13.50
|
40,800
|
|
|
2/28/2025
|
+0.10 / +0.75%
|
13.30
|
13.40
|
13.20
|
13.40
|
13.30
|
13.40
|
182,300
|
|
|
2/27/2025
|
0.00 / 0.00%
|
13.30
|
13.40
|
13.20
|
13.30
|
13.30
|
13.30
|
26,600
|
|
|
2/26/2025
|
-0.10 / -0.74%
|
13.40
|
13.40
|
13.20
|
13.40
|
13.30
|
13.40
|
204,100
|
|
|
2/25/2025
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.40
|
13.50
|
13.50
|
13.50
|
203,400
|
|
|
2/24/2025
|
0.00 / 0.00%
|
13.30
|
13.60
|
13.30
|
13.50
|
13.50
|
13.50
|
40,600
|
|
|
2/21/2025
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.50
|
13.50
|
13.50
|
13.50
|
32,700
|
|
|
2/20/2025
|
0.00 / 0.00%
|
13.50
|
13.60
|
13.50
|
13.50
|
13.50
|
13.50
|
31,500
|
|
|
2/19/2025
|
0.00 / 0.00%
|
13.50
|
13.60
|
13.40
|
13.50
|
13.50
|
13.50
|
26,100
|
|
|
2/18/2025
|
-0.10 / -0.74%
|
13.60
|
13.80
|
13.50
|
13.50
|
13.50
|
13.50
|
41,800
|
|
|
2/17/2025
|
-0.20 / -1.46%
|
13.70
|
13.70
|
13.50
|
13.50
|
13.60
|
13.50
|
31,700
|
|
|
2/14/2025
|
-0.20 / -1.46%
|
13.70
|
13.80
|
13.50
|
13.50
|
13.70
|
13.50
|
71,800
|
|
|
2/13/2025
|
0.00 / 0.00%
|
13.70
|
14.00
|
13.60
|
13.70
|
13.70
|
13.70
|
52,300
|
|
|
2/12/2025
|
0.00 / 0.00%
|
13.50
|
13.80
|
13.50
|
13.60
|
13.70
|
13.60
|
73,300
|
|
|
2/11/2025
|
-0.20 / -1.45%
|
13.80
|
13.80
|
13.50
|
13.60
|
13.60
|
13.60
|
33,100
|
|
|
2/10/2025
|
0.00 / 0.00%
|
13.80
|
14.00
|
13.60
|
13.80
|
13.80
|
13.80
|
33,600
|
|
|
2/7/2025
|
-0.20 / -1.43%
|
13.90
|
14.00
|
13.60
|
13.80
|
13.80
|
13.80
|
38,300
|
|
|
2/6/2025
|
-0.60 / -4.23%
|
14.20
|
14.20
|
13.60
|
13.60
|
14.00
|
13.60
|
39,200
|
|
|
2/5/2025
|
+0.20 / +1.43%
|
14.00
|
14.20
|
13.70
|
14.20
|
14.20
|
14.20
|
491,400
|
|
|
2/4/2025
|
+0.20 / +1.45%
|
13.60
|
14.20
|
13.60
|
14.00
|
14.00
|
14.00
|
52,700
|
|
|
2/3/2025
|
0.00 / 0.00%
|
13.80
|
14.00
|
13.60
|
13.80
|
13.80
|
13.80
|
34,300
|
|
|
1/24/2025
|
0.00 / 0.00%
|
14.00
|
14.30
|
13.60
|
14.00
|
13.80
|
14.00
|
53,000
|
|
|
1/23/2025
|
+0.60 / +4.32%
|
13.60
|
14.50
|
13.60
|
14.50
|
14.00
|
14.50
|
140,100
|
|
|
1/22/2025
|
+0.70 / +5.26%
|
13.30
|
14.50
|
13.30
|
14.00
|
13.90
|
14.00
|
47,000
|
|
|
1/21/2025
|
-0.80 / -5.71%
|
14.00
|
14.30
|
12.00
|
13.20
|
13.30
|
13.20
|
84,500
|
|
|
1/20/2025
|
-1.50 / -9.93%
|
14.50
|
14.80
|
13.60
|
13.60
|
14.00
|
13.60
|
63,000
|
|
|
1/17/2025
|
-2.00 / -12.12%
|
16.00
|
16.50
|
14.50
|
14.50
|
15.10
|
14.50
|
76,500
|
|
|
1/16/2025
|
-0.80 / -4.76%
|
17.00
|
18.30
|
15.50
|
16.00
|
16.50
|
16.00
|
124,200
|
|
|