Closing price on 11/28/2022
|
|
Open |
40.50 |
High |
40.70 |
Low |
40.00 |
Volume |
163,500 |
Split-adjusted Price |
40.60 |
|
|
DDG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/28/2022
|
0.00 / 0.00%
|
40.50
|
40.70
|
40.00
|
40.60
|
40.46
|
40.60
|
163,500
|
|
11/25/2022
|
+0.10 / +0.25%
|
40.40
|
40.60
|
40.00
|
40.60
|
40.35
|
40.60
|
184,300
|
|
11/24/2022
|
-0.20 / -0.49%
|
40.70
|
40.70
|
40.20
|
40.50
|
40.50
|
40.50
|
147,700
|
|
11/23/2022
|
0.00 / 0.00%
|
40.70
|
40.70
|
40.50
|
40.70
|
40.56
|
40.70
|
167,500
|
|
11/22/2022
|
+0.10 / +0.25%
|
40.50
|
40.70
|
40.30
|
40.70
|
40.54
|
40.70
|
144,500
|
|
11/21/2022
|
0.00 / 0.00%
|
40.60
|
40.80
|
40.40
|
40.60
|
40.55
|
40.60
|
196,800
|
|
11/18/2022
|
+0.20 / +0.50%
|
40.40
|
40.70
|
40.00
|
40.60
|
40.32
|
40.60
|
274,000
|
|
11/17/2022
|
+0.20 / +0.50%
|
40.10
|
40.40
|
39.80
|
40.40
|
40.21
|
40.40
|
663,200
|
|
11/16/2022
|
+0.20 / +0.50%
|
39.90
|
40.20
|
39.80
|
40.20
|
39.93
|
40.20
|
394,400
|
|
11/15/2022
|
0.00 / 0.00%
|
40.20
|
40.20
|
39.60
|
40.00
|
39.93
|
40.00
|
169,600
|
|
11/14/2022
|
0.00 / 0.00%
|
40.00
|
40.10
|
39.70
|
40.00
|
39.82
|
40.00
|
174,200
|
|
11/11/2022
|
0.00 / 0.00%
|
40.00
|
40.10
|
39.80
|
40.00
|
39.95
|
40.00
|
181,500
|
|
11/10/2022
|
-0.10 / -0.25%
|
40.00
|
40.10
|
39.80
|
40.00
|
39.94
|
40.00
|
139,500
|
|
11/9/2022
|
-0.10 / -0.25%
|
40.20
|
40.30
|
40.00
|
40.10
|
40.10
|
40.10
|
206,400
|
|
11/8/2022
|
0.00 / 0.00%
|
40.00
|
40.30
|
39.80
|
40.20
|
40.12
|
40.20
|
183,900
|
|
11/7/2022
|
+0.10 / +0.25%
|
40.10
|
40.50
|
39.70
|
40.20
|
40.10
|
40.20
|
267,300
|
|
11/4/2022
|
-0.10 / -0.25%
|
40.10
|
40.30
|
39.90
|
40.10
|
40.06
|
40.10
|
170,000
|
|
11/3/2022
|
+0.30 / +0.75%
|
39.90
|
40.40
|
39.50
|
40.20
|
39.91
|
40.20
|
200,700
|
|
11/2/2022
|
+0.30 / +0.76%
|
39.50
|
39.90
|
39.10
|
39.90
|
39.62
|
39.90
|
197,700
|
|
11/1/2022
|
-0.40 / -1.00%
|
40.00
|
40.20
|
39.50
|
39.60
|
39.82
|
39.60
|
162,700
|
|
10/31/2022
|
-0.40 / -0.99%
|
40.30
|
40.40
|
39.70
|
40.00
|
39.95
|
40.00
|
136,100
|
|
10/28/2022
|
-0.40 / -0.98%
|
41.00
|
41.00
|
40.00
|
40.40
|
40.31
|
40.40
|
200,500
|
|
10/27/2022
|
-0.20 / -0.49%
|
41.00
|
41.20
|
40.60
|
40.80
|
40.98
|
40.80
|
211,800
|
|
10/26/2022
|
-0.20 / -0.49%
|
41.20
|
41.30
|
40.80
|
41.00
|
41.07
|
41.00
|
451,000
|
|
10/25/2022
|
+0.10 / +0.24%
|
41.00
|
41.20
|
40.80
|
41.20
|
41.08
|
41.20
|
421,700
|
|
10/24/2022
|
-0.20 / -0.48%
|
41.30
|
41.50
|
41.00
|
41.10
|
41.18
|
41.10
|
1,354,400
|
|
10/21/2022
|
+0.20 / +0.49%
|
41.10
|
41.30
|
40.50
|
41.30
|
41.06
|
41.30
|
411,900
|
|
10/20/2022
|
+0.10 / +0.24%
|
40.70
|
41.20
|
40.30
|
41.10
|
40.83
|
41.10
|
246,600
|
|
10/19/2022
|
+0.10 / +0.24%
|
41.00
|
41.00
|
40.80
|
41.00
|
40.88
|
41.00
|
236,200
|
|
10/18/2022
|
+0.40 / +0.99%
|
40.40
|
40.90
|
40.10
|
40.90
|
40.58
|
40.90
|
203,600
|
|
|