Closing price on 3/20/2024
|
|
Open |
5.00 |
High |
5.00 |
Low |
4.90 |
Volume |
249,000 |
Split-adjusted Price |
5.00 |
|
|
DDG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/20/2024
|
0.00 / 0.00%
|
5.00
|
5.00
|
4.90
|
5.00
|
4.99
|
5.00
|
249,000
|
|
3/19/2024
|
0.00 / 0.00%
|
5.00
|
5.10
|
4.90
|
5.00
|
5.00
|
5.00
|
423,500
|
|
3/18/2024
|
-0.10 / -1.96%
|
5.10
|
5.20
|
5.00
|
5.00
|
5.02
|
5.00
|
811,200
|
|
3/15/2024
|
0.00 / 0.00%
|
5.10
|
5.20
|
5.00
|
5.10
|
5.08
|
5.10
|
375,400
|
|
3/14/2024
|
0.00 / 0.00%
|
5.10
|
5.20
|
5.00
|
5.10
|
5.07
|
5.10
|
412,700
|
|
3/13/2024
|
+0.10 / +2.00%
|
5.00
|
5.20
|
5.00
|
5.10
|
5.11
|
5.10
|
373,200
|
|
3/12/2024
|
-0.10 / -1.96%
|
5.10
|
5.10
|
5.00
|
5.00
|
5.02
|
5.00
|
462,300
|
|
3/11/2024
|
-0.10 / -1.92%
|
5.20
|
5.20
|
5.10
|
5.10
|
5.10
|
5.10
|
517,000
|
|
3/8/2024
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.10
|
5.20
|
5.18
|
5.20
|
386,600
|
|
3/7/2024
|
0.00 / 0.00%
|
5.20
|
5.30
|
5.10
|
5.20
|
5.20
|
5.20
|
523,800
|
|
3/6/2024
|
-0.10 / -1.89%
|
5.20
|
5.30
|
5.10
|
5.20
|
5.17
|
5.20
|
444,100
|
|
3/5/2024
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.20
|
5.30
|
5.20
|
5.30
|
539,800
|
|
3/4/2024
|
+0.10 / +1.92%
|
5.30
|
5.40
|
5.10
|
5.30
|
5.22
|
5.30
|
468,700
|
|
3/1/2024
|
-0.10 / -1.89%
|
5.30
|
5.30
|
5.10
|
5.20
|
5.21
|
5.20
|
947,800
|
|
2/29/2024
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.20
|
5.30
|
5.28
|
5.30
|
270,700
|
|
2/28/2024
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.20
|
5.30
|
5.31
|
5.30
|
253,100
|
|
2/27/2024
|
0.00 / 0.00%
|
5.30
|
5.40
|
5.20
|
5.30
|
5.28
|
5.30
|
399,500
|
|
2/26/2024
|
0.00 / 0.00%
|
5.30
|
5.40
|
5.20
|
5.30
|
5.29
|
5.30
|
381,400
|
|
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
|
|
|