|
Closing price on 9/19/2023
|
|
| Open |
8.30 |
| High |
8.40 |
| Low |
8.10 |
| Volume |
2,095,200 |
| Split-adjusted Price |
8.20 |
|
|
DDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2023
|
-0.10 / -1.20%
|
8.30
|
8.40
|
8.10
|
8.20
|
8.19
|
8.20
|
2,095,200
|
|
|
9/18/2023
|
-0.10 / -1.19%
|
8.40
|
8.50
|
8.20
|
8.30
|
8.31
|
8.30
|
1,322,300
|
|
|
9/15/2023
|
-0.10 / -1.18%
|
8.50
|
8.70
|
8.40
|
8.40
|
8.48
|
8.40
|
1,451,700
|
|
|
9/14/2023
|
-0.10 / -1.16%
|
8.60
|
8.70
|
8.40
|
8.50
|
8.53
|
8.50
|
2,073,700
|
|
|
9/13/2023
|
-0.40 / -4.44%
|
9.10
|
9.10
|
8.60
|
8.60
|
8.81
|
8.60
|
2,478,000
|
|
|
9/12/2023
|
+0.20 / +2.27%
|
8.80
|
9.00
|
8.70
|
9.00
|
8.82
|
9.00
|
1,221,400
|
|
|
9/11/2023
|
-0.50 / -5.38%
|
9.30
|
9.60
|
8.80
|
8.80
|
9.15
|
8.80
|
3,421,800
|
|
|
9/8/2023
|
+0.60 / +6.90%
|
8.70
|
9.50
|
8.60
|
9.30
|
9.24
|
9.30
|
5,278,200
|
|
|
9/7/2023
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.60
|
8.70
|
8.70
|
8.70
|
2,090,100
|
|
|
9/6/2023
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.60
|
8.70
|
8.73
|
8.70
|
2,217,600
|
|
|
9/5/2023
|
+0.10 / +1.16%
|
8.60
|
8.90
|
8.60
|
8.70
|
8.72
|
8.70
|
2,256,300
|
|
|
8/31/2023
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.40
|
8.60
|
8.52
|
8.60
|
1,732,300
|
|
|
8/30/2023
|
-0.10 / -1.15%
|
8.80
|
8.80
|
8.40
|
8.60
|
8.59
|
8.60
|
1,282,100
|
|
|
8/29/2023
|
+0.30 / +3.57%
|
8.40
|
8.90
|
8.30
|
8.70
|
8.68
|
8.70
|
2,396,900
|
|
|
8/28/2023
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.34
|
8.40
|
1,464,100
|
|
|
8/25/2023
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.38
|
8.40
|
1,660,300
|
|
|
8/24/2023
|
+0.20 / +2.44%
|
8.40
|
8.50
|
8.20
|
8.40
|
8.34
|
8.40
|
1,452,800
|
|
|
8/23/2023
|
-0.10 / -1.20%
|
8.30
|
8.60
|
8.20
|
8.20
|
8.30
|
8.20
|
1,195,900
|
|
|
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
|
|
|
|