Closing price on 3/16/2023
|
|
Open |
42.40 |
High |
42.50 |
Low |
42.10 |
Volume |
184,400 |
Split-adjusted Price |
42.40 |
|
|
DDG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/16/2023
|
-0.10 / -0.24%
|
42.40
|
42.50
|
42.10
|
42.40
|
42.40
|
42.40
|
184,400
|
|
3/15/2023
|
-0.30 / -0.70%
|
42.80
|
43.00
|
42.00
|
42.50
|
42.48
|
42.50
|
220,500
|
|
3/14/2023
|
-0.20 / -0.47%
|
42.90
|
43.00
|
42.60
|
42.80
|
42.80
|
42.80
|
213,600
|
|
3/13/2023
|
0.00 / 0.00%
|
43.00
|
43.10
|
42.80
|
43.00
|
42.99
|
43.00
|
209,300
|
|
3/10/2023
|
-0.30 / -0.69%
|
43.20
|
43.40
|
43.00
|
43.00
|
43.20
|
43.00
|
132,000
|
|
3/9/2023
|
+0.20 / +0.46%
|
43.10
|
43.70
|
42.70
|
43.30
|
43.13
|
43.30
|
208,400
|
|
3/8/2023
|
-0.20 / -0.46%
|
43.30
|
43.50
|
43.10
|
43.10
|
43.26
|
43.10
|
128,000
|
|
3/7/2023
|
0.00 / 0.00%
|
43.20
|
43.50
|
42.90
|
43.30
|
43.31
|
43.30
|
142,200
|
|
3/6/2023
|
+0.50 / +1.17%
|
42.80
|
43.50
|
42.40
|
43.30
|
43.01
|
43.30
|
252,200
|
|
3/3/2023
|
+0.30 / +0.71%
|
42.50
|
42.80
|
42.50
|
42.80
|
42.63
|
42.80
|
536,000
|
|
3/2/2023
|
0.00 / 0.00%
|
42.40
|
43.00
|
42.20
|
42.50
|
42.53
|
42.50
|
297,700
|
|
3/1/2023
|
+0.10 / +0.24%
|
42.40
|
42.50
|
42.30
|
42.50
|
42.42
|
42.50
|
232,700
|
|
2/28/2023
|
+0.20 / +0.47%
|
42.00
|
42.80
|
41.80
|
42.40
|
42.28
|
42.40
|
194,900
|
|
2/27/2023
|
-0.20 / -0.47%
|
42.40
|
42.50
|
42.10
|
42.20
|
42.28
|
42.20
|
182,000
|
|
2/24/2023
|
+0.30 / +0.71%
|
42.10
|
42.50
|
42.10
|
42.40
|
42.27
|
42.40
|
136,900
|
|
2/23/2023
|
+0.10 / +0.24%
|
42.00
|
42.20
|
42.00
|
42.10
|
42.07
|
42.10
|
109,900
|
|
2/22/2023
|
+0.30 / +0.72%
|
41.70
|
42.40
|
41.50
|
42.00
|
41.86
|
42.00
|
265,300
|
|
2/21/2023
|
-0.80 / -1.88%
|
42.30
|
42.50
|
41.70
|
41.70
|
42.06
|
41.70
|
203,300
|
|
2/20/2023
|
0.00 / 0.00%
|
42.00
|
42.70
|
41.70
|
42.50
|
42.35
|
42.50
|
208,800
|
|
2/17/2023
|
0.00 / 0.00%
|
42.50
|
42.60
|
42.20
|
42.50
|
42.37
|
42.50
|
207,100
|
|
2/16/2023
|
-0.70 / -1.62%
|
42.90
|
43.10
|
42.10
|
42.50
|
42.57
|
42.50
|
242,600
|
|
2/15/2023
|
+0.20 / +0.47%
|
42.90
|
43.30
|
42.80
|
43.20
|
43.09
|
43.20
|
153,700
|
|
2/14/2023
|
+0.40 / +0.94%
|
42.30
|
43.10
|
41.90
|
43.00
|
42.55
|
43.00
|
281,100
|
|
2/13/2023
|
-0.20 / -0.47%
|
42.70
|
42.80
|
42.50
|
42.60
|
42.65
|
42.60
|
140,000
|
|
2/10/2023
|
+0.30 / +0.71%
|
42.00
|
42.90
|
41.70
|
42.80
|
42.32
|
42.80
|
220,900
|
|
2/9/2023
|
+0.30 / +0.71%
|
42.20
|
42.50
|
42.00
|
42.50
|
42.24
|
42.50
|
166,700
|
|
2/8/2023
|
+0.40 / +0.96%
|
41.80
|
42.20
|
41.70
|
42.20
|
41.85
|
42.20
|
202,400
|
|
2/7/2023
|
+0.10 / +0.24%
|
41.70
|
41.80
|
41.40
|
41.80
|
41.64
|
41.80
|
258,600
|
|
2/6/2023
|
+0.20 / +0.48%
|
41.50
|
41.90
|
41.10
|
41.70
|
41.57
|
41.70
|
262,000
|
|
2/3/2023
|
+0.70 / +1.72%
|
40.80
|
41.50
|
40.80
|
41.50
|
40.93
|
41.50
|
441,100
|
|
|