|
Closing price on 5/29/2025
|
|
| Open |
13.20 |
| High |
13.30 |
| Low |
13.00 |
| Volume |
12,700 |
| Split-adjusted Price |
13.10 |
|
|
DDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2025
|
-0.10 / -0.76%
|
13.20
|
13.30
|
13.00
|
13.10
|
13.10
|
13.10
|
12,700
|
|
|
5/28/2025
|
0.00 / 0.00%
|
13.20
|
13.40
|
13.20
|
13.20
|
13.20
|
13.20
|
9,500
|
|
|
5/27/2025
|
0.00 / 0.00%
|
13.00
|
13.30
|
13.00
|
13.10
|
13.20
|
13.10
|
7,700
|
|
|
5/26/2025
|
-0.10 / -0.76%
|
13.10
|
13.10
|
13.00
|
13.10
|
13.10
|
13.10
|
6,600
|
|
|
5/23/2025
|
+0.10 / +0.76%
|
13.30
|
13.30
|
13.00
|
13.20
|
13.10
|
13.20
|
24,400
|
|
|
5/22/2025
|
0.00 / 0.00%
|
13.20
|
13.30
|
13.10
|
13.20
|
13.10
|
13.20
|
93,400
|
|
|
5/21/2025
|
-0.10 / -0.75%
|
13.30
|
13.30
|
13.10
|
13.20
|
13.10
|
13.20
|
375,700
|
|
|
5/20/2025
|
+0.10 / +0.76%
|
13.10
|
13.40
|
12.80
|
13.30
|
13.10
|
13.30
|
211,700
|
|
|
5/19/2025
|
+0.10 / +0.76%
|
13.00
|
13.50
|
13.00
|
13.20
|
13.10
|
13.20
|
157,000
|
|
|
5/16/2025
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.00
|
13.10
|
13.10
|
13.10
|
271,100
|
|
|
5/15/2025
|
0.00 / 0.00%
|
13.10
|
13.20
|
13.00
|
13.10
|
13.10
|
13.10
|
22,900
|
|
|
5/14/2025
|
-0.20 / -1.52%
|
13.10
|
13.10
|
13.00
|
13.00
|
13.10
|
13.00
|
227,700
|
|
|
5/13/2025
|
-0.20 / -1.50%
|
13.20
|
13.30
|
13.10
|
13.10
|
13.10
|
13.10
|
14,800
|
|
|
5/12/2025
|
+0.20 / +1.53%
|
13.00
|
13.30
|
13.00
|
13.30
|
13.10
|
13.30
|
23,800
|
|
|
5/9/2025
|
-0.10 / -0.76%
|
13.30
|
13.30
|
13.00
|
13.10
|
13.10
|
13.10
|
13,300
|
|
|
5/8/2025
|
0.00 / 0.00%
|
13.10
|
13.30
|
13.10
|
13.20
|
13.10
|
13.20
|
17,000
|
|
|
5/7/2025
|
0.00 / 0.00%
|
13.30
|
13.40
|
13.10
|
13.20
|
13.10
|
13.20
|
18,700
|
|
|
5/6/2025
|
0.00 / 0.00%
|
13.10
|
13.30
|
13.10
|
13.20
|
13.10
|
13.20
|
16,500
|
|
|
5/5/2025
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.10
|
13.20
|
13.10
|
13.20
|
14,400
|
|
|
4/29/2025
|
0.00 / 0.00%
|
13.20
|
13.30
|
13.00
|
13.20
|
13.20
|
13.20
|
18,100
|
|
|
4/28/2025
|
+0.10 / +0.76%
|
13.00
|
13.30
|
13.00
|
13.20
|
13.20
|
13.20
|
21,100
|
|
|
4/25/2025
|
0.00 / 0.00%
|
13.10
|
13.30
|
13.00
|
13.10
|
13.10
|
13.10
|
15,100
|
|
|
4/24/2025
|
0.00 / 0.00%
|
13.30
|
13.50
|
13.00
|
13.10
|
13.10
|
13.10
|
28,000
|
|
|
4/23/2025
|
0.00 / 0.00%
|
13.10
|
13.30
|
13.10
|
13.10
|
13.10
|
13.10
|
19,800
|
|
|
4/22/2025
|
-0.20 / -1.52%
|
13.30
|
13.40
|
13.00
|
13.00
|
13.10
|
13.00
|
23,700
|
|
|
4/21/2025
|
+0.10 / +0.76%
|
13.00
|
13.30
|
13.00
|
13.20
|
13.20
|
13.20
|
18,100
|
|
|
4/18/2025
|
0.00 / 0.00%
|
13.10
|
13.30
|
13.00
|
13.10
|
13.10
|
13.10
|
17,800
|
|
|
4/17/2025
|
+0.10 / +0.76%
|
13.10
|
13.30
|
13.10
|
13.20
|
13.10
|
13.20
|
21,900
|
|
|
4/16/2025
|
0.00 / 0.00%
|
13.30
|
13.40
|
13.00
|
13.10
|
13.10
|
13.10
|
12,900
|
|
|
4/15/2025
|
+0.10 / +0.76%
|
13.10
|
13.20
|
13.00
|
13.20
|
13.10
|
13.20
|
58,900
|
|
|