|
Closing price on 8/22/2023
|
|
Open |
8.50 |
High |
8.60 |
Low |
8.00 |
Volume |
1,681,800 |
Split-adjusted Price |
8.30 |
|
|
DDG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/22/2023
|
-0.10 / -1.19%
|
8.50
|
8.60
|
8.00
|
8.30
|
8.29
|
8.30
|
1,681,800
|
|
8/21/2023
|
+0.30 / +3.70%
|
8.00
|
8.60
|
8.00
|
8.40
|
8.24
|
8.40
|
2,351,900
|
|
8/18/2023
|
-0.90 / -10.00%
|
9.00
|
9.10
|
8.10
|
8.10
|
8.50
|
8.10
|
5,418,100
|
|
8/17/2023
|
-0.50 / -5.26%
|
9.60
|
9.70
|
9.00
|
9.00
|
9.25
|
9.00
|
5,061,500
|
|
8/16/2023
|
-0.20 / -2.06%
|
9.70
|
9.80
|
9.30
|
9.50
|
9.55
|
9.50
|
3,134,900
|
|
8/15/2023
|
-0.20 / -2.02%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.83
|
9.70
|
2,296,800
|
|
8/14/2023
|
+0.30 / +3.13%
|
9.60
|
10.40
|
9.00
|
9.90
|
9.97
|
9.90
|
3,942,300
|
|
8/11/2023
|
-0.30 / -3.03%
|
9.90
|
10.20
|
9.40
|
9.60
|
9.70
|
9.60
|
5,311,500
|
|
8/10/2023
|
-0.30 / -2.94%
|
10.50
|
11.00
|
9.80
|
9.90
|
10.31
|
9.90
|
6,768,600
|
|
8/9/2023
|
+0.90 / +9.68%
|
9.30
|
10.20
|
9.20
|
10.20
|
9.74
|
10.20
|
7,648,300
|
|
8/8/2023
|
+0.50 / +5.68%
|
8.80
|
9.50
|
8.80
|
9.30
|
9.19
|
9.30
|
7,713,700
|
|
8/7/2023
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.70
|
8.80
|
8.79
|
8.80
|
2,059,800
|
|
8/4/2023
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.60
|
8.80
|
8.71
|
8.80
|
1,803,800
|
|
8/3/2023
|
+0.20 / +2.33%
|
8.60
|
9.00
|
8.60
|
8.80
|
8.82
|
8.80
|
3,596,400
|
|
8/2/2023
|
-0.40 / -4.44%
|
9.40
|
9.40
|
8.40
|
8.60
|
8.78
|
8.60
|
2,941,200
|
|
8/1/2023
|
+0.80 / +9.76%
|
8.20
|
9.00
|
8.10
|
9.00
|
8.76
|
9.00
|
4,881,200
|
|
7/31/2023
|
+0.30 / +3.80%
|
7.90
|
8.40
|
7.90
|
8.20
|
8.19
|
8.20
|
1,833,500
|
|
7/28/2023
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.80
|
7.90
|
7.88
|
7.90
|
745,200
|
|
7/27/2023
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.80
|
7.90
|
7.87
|
7.90
|
1,133,300
|
|
7/26/2023
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.80
|
8.00
|
7.89
|
8.00
|
724,600
|
|
7/25/2023
|
+0.10 / +1.27%
|
7.90
|
8.10
|
7.90
|
8.00
|
7.96
|
8.00
|
1,041,800
|
|
7/24/2023
|
0.00 / 0.00%
|
7.80
|
8.00
|
7.80
|
7.90
|
7.86
|
7.90
|
962,100
|
|
7/21/2023
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.80
|
7.90
|
7.84
|
7.90
|
781,500
|
|
7/20/2023
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.80
|
7.90
|
7.87
|
7.90
|
753,200
|
|
7/19/2023
|
-0.10 / -1.23%
|
8.00
|
8.20
|
8.00
|
8.00
|
8.06
|
8.00
|
848,800
|
|
7/18/2023
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.08
|
8.10
|
722,100
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|