Closing price on 2/23/2024
|
|
Open |
5.50 |
High |
5.50 |
Low |
5.30 |
Volume |
517,100 |
Split-adjusted Price |
5.30 |
|
|
DDG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/23/2024
|
-0.20 / -3.64%
|
5.50
|
5.50
|
5.30
|
5.30
|
5.40
|
5.30
|
517,100
|
|
2/22/2024
|
0.00 / 0.00%
|
5.50
|
5.60
|
5.40
|
5.50
|
5.50
|
5.50
|
780,500
|
|
2/21/2024
|
+0.20 / +3.77%
|
5.30
|
5.50
|
5.30
|
5.50
|
5.40
|
5.50
|
692,500
|
|
2/20/2024
|
-0.10 / -1.85%
|
5.40
|
5.50
|
5.30
|
5.30
|
5.34
|
5.30
|
446,900
|
|
2/19/2024
|
+0.10 / +1.89%
|
5.30
|
5.50
|
5.30
|
5.40
|
5.36
|
5.40
|
822,300
|
|
2/16/2024
|
+0.10 / +1.92%
|
5.20
|
5.30
|
5.10
|
5.30
|
5.20
|
5.30
|
355,700
|
|
2/15/2024
|
-0.10 / -1.89%
|
5.30
|
5.30
|
5.20
|
5.20
|
5.23
|
5.20
|
292,000
|
|
2/7/2024
|
+0.20 / +3.92%
|
5.10
|
5.30
|
5.10
|
5.30
|
5.18
|
5.30
|
311,000
|
|
2/6/2024
|
0.00 / 0.00%
|
5.10
|
5.20
|
5.10
|
5.10
|
5.13
|
5.10
|
234,300
|
|
2/5/2024
|
-0.10 / -1.92%
|
5.20
|
5.20
|
5.00
|
5.10
|
5.08
|
5.10
|
791,000
|
|
2/2/2024
|
-0.10 / -1.89%
|
5.30
|
5.30
|
5.10
|
5.20
|
5.18
|
5.20
|
805,100
|
|
2/1/2024
|
0.00 / 0.00%
|
5.30
|
5.40
|
5.10
|
5.30
|
5.24
|
5.30
|
737,700
|
|
1/31/2024
|
-0.20 / -3.64%
|
5.50
|
5.50
|
5.30
|
5.30
|
5.40
|
5.30
|
570,200
|
|
1/30/2024
|
0.00 / 0.00%
|
5.50
|
5.60
|
5.40
|
5.50
|
5.42
|
5.50
|
698,600
|
|
1/29/2024
|
0.00 / 0.00%
|
5.50
|
5.60
|
5.50
|
5.50
|
5.50
|
5.50
|
689,200
|
|
1/26/2024
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.50
|
5.50
|
5.54
|
5.50
|
233,900
|
|
1/25/2024
|
-0.10 / -1.79%
|
5.60
|
5.70
|
5.50
|
5.50
|
5.57
|
5.50
|
490,500
|
|
1/24/2024
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.50
|
5.60
|
5.55
|
5.60
|
193,700
|
|
1/23/2024
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.50
|
5.60
|
5.52
|
5.60
|
942,400
|
|
1/22/2024
|
0.00 / 0.00%
|
5.60
|
5.70
|
5.50
|
5.60
|
5.59
|
5.60
|
511,900
|
|
1/19/2024
|
-0.10 / -1.75%
|
5.70
|
5.70
|
5.50
|
5.60
|
5.61
|
5.60
|
770,300
|
|
1/18/2024
|
+0.10 / +1.79%
|
5.60
|
5.70
|
5.60
|
5.70
|
5.62
|
5.70
|
416,300
|
|
1/17/2024
|
-0.10 / -1.75%
|
5.70
|
5.70
|
5.60
|
5.60
|
5.65
|
5.60
|
516,900
|
|
1/16/2024
|
+0.10 / +1.79%
|
5.60
|
5.70
|
5.50
|
5.70
|
5.61
|
5.70
|
410,900
|
|
1/15/2024
|
-0.10 / -1.75%
|
5.70
|
5.70
|
5.60
|
5.60
|
5.66
|
5.60
|
328,500
|
|
1/12/2024
|
-0.10 / -1.72%
|
5.80
|
5.90
|
5.60
|
5.70
|
5.70
|
5.70
|
760,500
|
|
1/11/2024
|
-0.20 / -3.33%
|
6.00
|
6.00
|
5.70
|
5.80
|
5.83
|
5.80
|
1,159,900
|
|
1/10/2024
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.80
|
6.00
|
5.94
|
6.00
|
650,800
|
|
1/9/2024
|
+0.30 / +5.26%
|
5.70
|
6.20
|
5.70
|
6.00
|
5.94
|
6.00
|
2,845,400
|
|
1/8/2024
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.60
|
5.70
|
5.70
|
5.70
|
652,900
|
|
|