|
Closing price on 7/17/2023
|
|
Open |
7.90 |
High |
8.40 |
Low |
7.80 |
Volume |
1,821,400 |
Split-adjusted Price |
8.10 |
|
|
DDG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/17/2023
|
+0.20 / +2.53%
|
7.90
|
8.40
|
7.80
|
8.10
|
8.11
|
8.10
|
1,821,400
|
|
7/14/2023
|
+0.10 / +1.28%
|
7.80
|
8.00
|
7.70
|
7.90
|
7.83
|
7.90
|
1,579,600
|
|
7/13/2023
|
+0.10 / +1.30%
|
7.80
|
7.80
|
7.50
|
7.80
|
7.66
|
7.80
|
1,653,200
|
|
7/12/2023
|
-0.10 / -1.28%
|
7.90
|
7.90
|
7.70
|
7.70
|
7.73
|
7.70
|
590,800
|
|
7/11/2023
|
-0.10 / -1.27%
|
7.90
|
8.00
|
7.70
|
7.80
|
7.83
|
7.80
|
816,100
|
|
7/10/2023
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.80
|
7.90
|
7.88
|
7.90
|
929,600
|
|
7/7/2023
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.60
|
7.90
|
7.82
|
7.90
|
943,800
|
|
7/6/2023
|
-0.20 / -2.44%
|
8.20
|
8.20
|
7.90
|
8.00
|
8.03
|
8.00
|
981,600
|
|
7/5/2023
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.17
|
8.20
|
627,100
|
|
7/4/2023
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.17
|
8.20
|
896,000
|
|
7/3/2023
|
+0.10 / +1.23%
|
8.10
|
8.30
|
8.10
|
8.20
|
8.17
|
8.20
|
650,000
|
|
6/30/2023
|
-0.10 / -1.22%
|
8.20
|
8.30
|
8.10
|
8.10
|
8.19
|
8.10
|
656,500
|
|
6/29/2023
|
-0.20 / -2.38%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.31
|
8.20
|
749,100
|
|
6/28/2023
|
-0.10 / -1.18%
|
8.50
|
8.60
|
8.30
|
8.40
|
8.43
|
8.40
|
1,062,300
|
|
6/27/2023
|
+0.10 / +1.19%
|
8.40
|
8.60
|
8.30
|
8.50
|
8.47
|
8.50
|
1,313,100
|
|
6/26/2023
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.20
|
8.40
|
8.31
|
8.40
|
1,358,400
|
|
6/23/2023
|
-0.20 / -2.30%
|
8.70
|
8.80
|
8.40
|
8.50
|
8.51
|
8.50
|
1,793,200
|
|
6/22/2023
|
-0.10 / -1.14%
|
9.20
|
9.30
|
8.70
|
8.70
|
8.84
|
8.70
|
1,586,400
|
|
6/21/2023
|
+0.80 / +10.00%
|
8.00
|
8.80
|
8.00
|
8.80
|
8.66
|
8.80
|
2,627,000
|
|
6/20/2023
|
-0.30 / -3.61%
|
8.30
|
8.40
|
8.00
|
8.00
|
8.10
|
8.00
|
1,291,800
|
|
6/19/2023
|
-0.40 / -4.60%
|
8.70
|
8.70
|
8.20
|
8.30
|
8.43
|
8.30
|
1,582,900
|
|
6/16/2023
|
-0.10 / -1.14%
|
8.80
|
8.90
|
8.70
|
8.70
|
8.76
|
8.70
|
1,569,000
|
|
6/15/2023
|
-0.10 / -1.12%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.78
|
8.80
|
804,100
|
|
6/14/2023
|
0.00 / 0.00%
|
8.90
|
9.10
|
8.80
|
8.90
|
8.94
|
8.90
|
1,394,100
|
|
6/13/2023
|
0.00 / 0.00%
|
8.90
|
9.10
|
8.80
|
8.90
|
8.92
|
8.90
|
1,284,300
|
|
6/12/2023
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.70
|
8.90
|
8.87
|
8.90
|
893,300
|
|
6/9/2023
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.70
|
8.90
|
8.83
|
8.90
|
1,490,400
|
|
6/8/2023
|
-0.20 / -2.20%
|
9.20
|
9.30
|
8.90
|
8.90
|
9.05
|
8.90
|
2,279,500
|
|
6/7/2023
|
0.00 / 0.00%
|
9.10
|
9.30
|
9.10
|
9.10
|
9.15
|
9.10
|
1,896,700
|
|
6/6/2023
|
+0.20 / +2.25%
|
9.00
|
9.20
|
8.90
|
9.10
|
9.02
|
9.10
|
1,384,200
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|