Dingdong (Cayman) Limited American Depositary Shares (each two representing three Ordinary Shares) NYSE:DDL Historical Prices

Below are the 707 trading days of historical prices for DDL.

# Exchange Symbol Date Open High Low Close
707 NYSE DDL Fri, Apr 19, 2024 1.12 1.19 1.10 1.15
706 NYSE DDL Thu, Apr 18, 2024 1.17 1.20 1.08 1.08
705 NYSE DDL Wed, Apr 17, 2024 1.14 1.20 1.12 1.13
704 NYSE DDL Tue, Apr 16, 2024 1.18 1.18 1.12 1.12
703 NYSE DDL Mon, Apr 15, 2024 1.24 1.24 1.14 1.15
702 NYSE DDL Fri, Apr 12, 2024 1.31 1.31 1.11 1.21
701 NYSE DDL Thu, Apr 11, 2024 1.31 1.36 1.30 1.32
700 NYSE DDL Wed, Apr 10, 2024 1.40 1.40 1.27 1.31
699 NYSE DDL Tue, Apr 9, 2024 1.31 1.33 1.28 1.29
698 NYSE DDL Mon, Apr 8, 2024 1.27 1.36 1.27 1.31
697 NYSE DDL Fri, Apr 5, 2024 1.29 1.31 1.26 1.28
696 NYSE DDL Thu, Apr 4, 2024 1.39 1.39 1.25 1.25
695 NYSE DDL Wed, Apr 3, 2024 1.26 1.40 1.25 1.35
694 NYSE DDL Tue, Apr 2, 2024 1.20 1.32 1.20 1.30
693 NYSE DDL Mon, Apr 1, 2024 1.22 1.25 1.20 1.22
692 NYSE DDL Thu, Mar 28, 2024 1.22 1.24 1.19 1.22
691 NYSE DDL Wed, Mar 27, 2024 1.18 1.22 1.18 1.20
690 NYSE DDL Tue, Mar 26, 2024 1.20 1.25 1.18 1.18
689 NYSE DDL Mon, Mar 25, 2024 1.16 1.27 1.15 1.25
688 NYSE DDL Fri, Mar 22, 2024 1.20 1.21 1.15 1.15
687 NYSE DDL Thu, Mar 21, 2024 1.23 1.25 1.20 1.20
686 NYSE DDL Wed, Mar 20, 2024 1.23 1.24 1.21 1.22
685 NYSE DDL Tue, Mar 19, 2024 1.26 1.26 1.20 1.22
684 NYSE DDL Mon, Mar 18, 2024 1.30 1.33 1.26 1.26
683 NYSE DDL Fri, Mar 15, 2024 1.31 1.35 1.25 1.30
682 NYSE DDL Thu, Mar 14, 2024 1.39 1.39 1.26 1.29
681 NYSE DDL Wed, Mar 13, 2024 1.49 1.49 1.36 1.38
680 NYSE DDL Tue, Mar 12, 2024 1.50 1.57 1.48 1.51
679 NYSE DDL Mon, Mar 11, 2024 1.40 1.49 1.40 1.47
678 NYSE DDL Fri, Mar 8, 2024 1.34 1.41 1.34 1.40
677 NYSE DDL Thu, Mar 7, 2024 1.37 1.40 1.31 1.34
676 NYSE DDL Wed, Mar 6, 2024 1.29 1.40 1.27 1.37
675 NYSE DDL Tue, Mar 5, 2024 1.28 1.32 1.20 1.25
674 NYSE DDL Mon, Mar 4, 2024 1.17 1.33 1.15 1.31
673 NYSE DDL Fri, Mar 1, 2024 1.19 1.23 1.12 1.16
672 NYSE DDL Thu, Feb 29, 2024 1.22 1.25 1.11 1.15
671 NYSE DDL Wed, Feb 28, 2024 1.23 1.35 1.17 1.28
670 NYSE DDL Tue, Feb 27, 2024 1.13 1.25 1.13 1.20
669 NYSE DDL Mon, Feb 26, 2024 1.13 1.18 1.09 1.10
668 NYSE DDL Fri, Feb 23, 2024 1.13 1.14 1.09 1.13
667 NYSE DDL Thu, Feb 22, 2024 1.15 1.16 1.10 1.14
666 NYSE DDL Wed, Feb 21, 2024 1.23 1.24 1.12 1.14
665 NYSE DDL Tue, Feb 20, 2024 1.24 1.29 1.16 1.17
664 NYSE DDL Fri, Feb 16, 2024 1.22 1.27 1.20 1.25
663 NYSE DDL Thu, Feb 15, 2024 1.25 1.25 1.17 1.21
662 NYSE DDL Wed, Feb 14, 2024 1.30 1.30 1.24 1.24
661 NYSE DDL Tue, Feb 13, 2024 1.38 1.38 1.24 1.26
660 NYSE DDL Mon, Feb 12, 2024 1.28 1.40 1.28 1.38
659 NYSE DDL Fri, Feb 9, 2024 1.31 1.32 1.29 1.29
658 NYSE DDL Thu, Feb 8, 2024 1.29 1.36 1.27 1.32
657 NYSE DDL Wed, Feb 7, 2024 1.40 1.40 1.30 1.34
656 NYSE DDL Tue, Feb 6, 2024 1.42 1.47 1.41 1.44
655 NYSE DDL Mon, Feb 5, 2024 1.38 1.41 1.35 1.38
654 NYSE DDL Fri, Feb 2, 2024 1.40 1.46 1.38 1.42
653 NYSE DDL Thu, Feb 1, 2024 1.42 1.46 1.38 1.41
652 NYSE DDL Wed, Jan 31, 2024 1.30 1.47 1.30 1.41
651 NYSE DDL Tue, Jan 30, 2024 1.53 1.53 1.33 1.33
650 NYSE DDL Mon, Jan 29, 2024 1.37 1.53 1.33 1.46
649 NYSE DDL Fri, Jan 26, 2024 1.31 1.35 1.29 1.30
648 NYSE DDL Thu, Jan 25, 2024 1.35 1.35 1.30 1.35
647 NYSE DDL Wed, Jan 24, 2024 1.30 1.39 1.28 1.31
646 NYSE DDL Tue, Jan 23, 2024 1.21 1.26 1.21 1.25
645 NYSE DDL Mon, Jan 22, 2024 1.15 1.24 1.15 1.19
644 NYSE DDL Fri, Jan 19, 2024 1.18 1.30 1.16 1.23
643 NYSE DDL Thu, Jan 18, 2024 1.09 1.26 1.09 1.18
642 NYSE DDL Wed, Jan 17, 2024 1.12 1.14 1.07 1.09
641 NYSE DDL Tue, Jan 16, 2024 1.26 1.26 1.17 1.18
640 NYSE DDL Fri, Jan 12, 2024 1.26 1.32 1.21 1.25
639 NYSE DDL Thu, Jan 11, 2024 1.20 1.30 1.20 1.28
638 NYSE DDL Wed, Jan 10, 2024 1.28 1.32 1.18 1.19
637 NYSE DDL Tue, Jan 9, 2024 1.38 1.41 1.31 1.32
636 NYSE DDL Mon, Jan 8, 2024 1.48 1.50 1.38 1.39
635 NYSE DDL Fri, Jan 5, 2024 1.52 1.60 1.49 1.50
634 NYSE DDL Thu, Jan 4, 2024 1.50 1.59 1.47 1.53
633 NYSE DDL Wed, Jan 3, 2024 1.51 1.52 1.46 1.50
632 NYSE DDL Tue, Jan 2, 2024 1.50 1.51 1.45 1.48
631 NYSE DDL Fri, Dec 29, 2023 1.52 1.53 1.46 1.50
630 NYSE DDL Thu, Dec 28, 2023 1.59 1.60 1.50 1.52
629 NYSE DDL Wed, Dec 27, 2023 1.56 1.63 1.52 1.55
628 NYSE DDL Tue, Dec 26, 2023 1.56 1.69 1.54 1.57
627 NYSE DDL Fri, Dec 22, 2023 1.60 1.72 1.52 1.55
626 NYSE DDL Thu, Dec 21, 2023 1.62 1.68 1.58 1.64
625 NYSE DDL Wed, Dec 20, 2023 1.59 1.68 1.52 1.60
624 NYSE DDL Tue, Dec 19, 2023 1.51 1.63 1.51 1.59
623 NYSE DDL Mon, Dec 18, 2023 1.69 1.69 1.48 1.50
622 NYSE DDL Fri, Dec 15, 2023 1.74 1.75 1.67 1.67
621 NYSE DDL Thu, Dec 14, 2023 1.79 1.82 1.72 1.73
620 NYSE DDL Wed, Dec 13, 2023 1.71 1.78 1.66 1.78
619 NYSE DDL Tue, Dec 12, 2023 1.75 1.76 1.70 1.73
618 NYSE DDL Mon, Dec 11, 2023 1.86 1.87 1.70 1.72
617 NYSE DDL Fri, Dec 8, 2023 1.87 1.92 1.85 1.87
616 NYSE DDL Thu, Dec 7, 2023 1.98 2.00 1.88 1.89
615 NYSE DDL Wed, Dec 6, 2023 2.01 2.06 1.97 1.98
614 NYSE DDL Tue, Dec 5, 2023 2.04 2.09 1.97 1.99
613 NYSE DDL Mon, Dec 4, 2023 2.04 2.10 2.01 2.03
612 NYSE DDL Fri, Dec 1, 2023 2.11 2.13 1.97 2.01
611 NYSE DDL Thu, Nov 30, 2023 2.19 2.19 2.10 2.13
610 NYSE DDL Wed, Nov 29, 2023 2.32 2.34 2.13 2.13
609 NYSE DDL Tue, Nov 28, 2023 2.17 2.38 2.15 2.32
608 NYSE DDL Mon, Nov 27, 2023 2.16 2.18 2.11 2.17
607 NYSE DDL Fri, Nov 24, 2023 2.14 2.20 2.09 2.18
606 NYSE DDL Wed, Nov 22, 2023 2.08 2.10 2.04 2.08
605 NYSE DDL Tue, Nov 21, 2023 2.12 2.21 2.06 2.09
604 NYSE DDL Mon, Nov 20, 2023 2.06 2.18 1.99 2.14
603 NYSE DDL Fri, Nov 17, 2023 2.00 2.05 1.92 2.00
602 NYSE DDL Thu, Nov 16, 2023 2.03 2.04 1.90 1.90
601 NYSE DDL Wed, Nov 15, 2023 2.07 2.11 1.98 2.05
600 NYSE DDL Tue, Nov 14, 2023 2.02 2.05 1.99 2.03
599 NYSE DDL Mon, Nov 13, 2023 1.99 2.01 1.95 1.99
598 NYSE DDL Fri, Nov 10, 2023 1.89 2.01 1.86 1.99
597 NYSE DDL Thu, Nov 9, 2023 1.98 2.02 1.88 1.89
596 NYSE DDL Wed, Nov 8, 2023 1.87 2.02 1.85 1.99
595 NYSE DDL Tue, Nov 7, 2023 1.93 1.94 1.87 1.87
594 NYSE DDL Mon, Nov 6, 2023 1.97 1.98 1.90 1.94
593 NYSE DDL Fri, Nov 3, 2023 1.99 2.06 1.97 1.97
592 NYSE DDL Thu, Nov 2, 2023 2.00 2.00 1.93 1.99
591 NYSE DDL Wed, Nov 1, 2023 1.99 2.02 1.89 1.93
590 NYSE DDL Tue, Oct 31, 2023 1.95 2.02 1.95 2.02
589 NYSE DDL Mon, Oct 30, 2023 1.94 1.98 1.88 1.98
588 NYSE DDL Fri, Oct 27, 2023 1.87 1.91 1.84 1.87
587 NYSE DDL Thu, Oct 26, 2023 1.80 1.88 1.80 1.86
586 NYSE DDL Wed, Oct 25, 2023 1.84 1.87 1.81 1.81
585 NYSE DDL Tue, Oct 24, 2023 1.81 2.02 1.81 1.85
584 NYSE DDL Mon, Oct 23, 2023 1.81 1.84 1.78 1.81
583 NYSE DDL Fri, Oct 20, 2023 1.96 1.96 1.81 1.82
582 NYSE DDL Thu, Oct 19, 2023 1.90 1.95 1.85 1.88
581 NYSE DDL Wed, Oct 18, 2023 1.97 1.98 1.93 1.93
580 NYSE DDL Tue, Oct 17, 2023 1.95 2.00 1.95 1.99
579 NYSE DDL Mon, Oct 16, 2023 1.90 2.03 1.90 1.99
578 NYSE DDL Fri, Oct 13, 2023 1.94 1.95 1.85 1.92
577 NYSE DDL Thu, Oct 12, 2023 2.00 2.04 1.86 1.91
576 NYSE DDL Wed, Oct 11, 2023 2.03 2.05 1.97 2.00
575 NYSE DDL Tue, Oct 10, 2023 1.93 2.01 1.93 1.99
574 NYSE DDL Mon, Oct 9, 2023 1.96 1.97 1.88 1.91
573 NYSE DDL Fri, Oct 6, 2023 2.01 2.03 1.97 2.02
572 NYSE DDL Thu, Oct 5, 2023 1.99 2.03 1.94 2.00
571 NYSE DDL Wed, Oct 4, 2023 1.90 1.99 1.88 1.98
570 NYSE DDL Tue, Oct 3, 2023 2.00 2.03 1.82 1.89
569 NYSE DDL Mon, Oct 2, 2023 1.97 2.03 1.95 2.03
568 NYSE DDL Fri, Sep 29, 2023 1.97 2.00 1.93 1.95
567 NYSE DDL Thu, Sep 28, 2023 1.88 1.94 1.88 1.92
566 NYSE DDL Wed, Sep 27, 2023 1.91 1.94 1.87 1.90
565 NYSE DDL Tue, Sep 26, 2023 1.84 1.93 1.84 1.87
564 NYSE DDL Mon, Sep 25, 2023 1.72 1.87 1.70 1.86
563 NYSE DDL Fri, Sep 22, 2023 1.78 1.79 1.74 1.76
562 NYSE DDL Thu, Sep 21, 2023 1.67 1.73 1.66 1.70
561 NYSE DDL Wed, Sep 20, 2023 1.76 1.78 1.68 1.70
560 NYSE DDL Tue, Sep 19, 2023 1.79 1.84 1.75 1.78
559 NYSE DDL Mon, Sep 18, 2023 1.80 1.82 1.76 1.81
558 NYSE DDL Fri, Sep 15, 2023 1.88 1.90 1.80 1.81
557 NYSE DDL Thu, Sep 14, 2023 1.96 2.00 1.82 1.85
556 NYSE DDL Wed, Sep 13, 2023 1.94 1.98 1.90 1.93
555 NYSE DDL Tue, Sep 12, 2023 1.88 1.98 1.85 1.94
554 NYSE DDL Mon, Sep 11, 2023 1.74 1.91 1.74 1.87
553 NYSE DDL Fri, Sep 8, 2023 1.67 1.71 1.65 1.68
552 NYSE DDL Thu, Sep 7, 2023 1.66 1.72 1.60 1.68
551 NYSE DDL Wed, Sep 6, 2023 1.81 1.83 1.70 1.71
550 NYSE DDL Tue, Sep 5, 2023 1.89 1.90 1.80 1.82
549 NYSE DDL Fri, Sep 1, 2023 1.86 1.96 1.80 1.90
548 NYSE DDL Thu, Aug 31, 2023 2.00 2.10 1.99 2.05
547 NYSE DDL Wed, Aug 30, 2023 2.00 2.07 1.95 2.02
546 NYSE DDL Tue, Aug 29, 2023 2.16 2.21 1.99 2.02
545 NYSE DDL Mon, Aug 28, 2023 2.00 2.25 2.00 2.16
544 NYSE DDL Fri, Aug 25, 2023 1.91 1.99 1.91 1.95
543 NYSE DDL Thu, Aug 24, 2023 2.01 2.04 1.90 1.93
542 NYSE DDL Wed, Aug 23, 2023 2.19 2.20 1.97 2.00
541 NYSE DDL Tue, Aug 22, 2023 2.25 2.30 2.13 2.17
540 NYSE DDL Mon, Aug 21, 2023 2.22 2.30 2.21 2.24
539 NYSE DDL Fri, Aug 18, 2023 2.18 2.28 2.18 2.25
538 NYSE DDL Thu, Aug 17, 2023 2.21 2.34 2.19 2.25
537 NYSE DDL Wed, Aug 16, 2023 2.30 2.38 2.16 2.16
536 NYSE DDL Tue, Aug 15, 2023 2.39 2.40 2.32 2.34
535 NYSE DDL Mon, Aug 14, 2023 2.46 2.48 2.34 2.42
534 NYSE DDL Fri, Aug 11, 2023 2.42 2.45 2.33 2.35
533 NYSE DDL Thu, Aug 10, 2023 2.55 2.59 2.43 2.45
532 NYSE DDL Wed, Aug 9, 2023 2.59 2.60 2.48 2.50
531 NYSE DDL Tue, Aug 8, 2023 2.48 2.57 2.44 2.57
530 NYSE DDL Mon, Aug 7, 2023 2.62 2.64 2.48 2.58
529 NYSE DDL Fri, Aug 4, 2023 2.62 2.75 2.50 2.59
528 NYSE DDL Thu, Aug 3, 2023 2.57 2.62 2.55 2.56
527 NYSE DDL Wed, Aug 2, 2023 2.73 2.73 2.52 2.53
526 NYSE DDL Tue, Aug 1, 2023 2.79 2.91 2.70 2.83
525 NYSE DDL Mon, Jul 31, 2023 2.92 2.98 2.75 2.91
524 NYSE DDL Fri, Jul 28, 2023 2.84 3.00 2.84 2.97
523 NYSE DDL Thu, Jul 27, 2023 2.90 2.92 2.71 2.72
522 NYSE DDL Wed, Jul 26, 2023 2.68 2.91 2.65 2.83
521 NYSE DDL Tue, Jul 25, 2023 2.75 2.87 2.64 2.70
520 NYSE DDL Mon, Jul 24, 2023 2.67 2.73 2.55 2.67
519 NYSE DDL Fri, Jul 21, 2023 2.71 2.72 2.61 2.62
518 NYSE DDL Thu, Jul 20, 2023 2.76 2.76 2.63 2.66
517 NYSE DDL Wed, Jul 19, 2023 2.77 2.86 2.68 2.71
516 NYSE DDL Tue, Jul 18, 2023 2.83 2.89 2.72 2.72
515 NYSE DDL Mon, Jul 17, 2023 2.85 2.87 2.77 2.80
514 NYSE DDL Fri, Jul 14, 2023 3.04 3.04 2.83 2.88
513 NYSE DDL Thu, Jul 13, 2023 3.01 3.17 3.00 3.04
512 NYSE DDL Wed, Jul 12, 2023 2.90 3.01 2.86 2.96
511 NYSE DDL Tue, Jul 11, 2023 2.78 2.82 2.71 2.79
510 NYSE DDL Mon, Jul 10, 2023 2.97 3.03 2.72 2.76
509 NYSE DDL Fri, Jul 7, 2023 2.77 3.05 2.74 2.98
508 NYSE DDL Thu, Jul 6, 2023 2.75 2.80 2.64 2.70
507 NYSE DDL Wed, Jul 5, 2023 2.90 2.91 2.79 2.81
506 NYSE DDL Mon, Jul 3, 2023 3.13 3.18 2.84 2.86
505 NYSE DDL Fri, Jun 30, 2023 3.27 3.27 3.09 3.09
504 NYSE DDL Thu, Jun 29, 2023 3.18 3.29 3.16 3.27
503 NYSE DDL Wed, Jun 28, 2023 3.20 3.22 3.13 3.17
502 NYSE DDL Tue, Jun 27, 2023 3.18 3.24 3.15 3.22
501 NYSE DDL Mon, Jun 26, 2023 3.04 3.18 3.02 3.12
500 NYSE DDL Fri, Jun 23, 2023 3.14 3.16 2.98 3.02
499 NYSE DDL Thu, Jun 22, 2023 3.03 3.21 2.97 3.18
498 NYSE DDL Wed, Jun 21, 2023 3.01 3.12 3.01 3.04
497 NYSE DDL Tue, Jun 20, 2023 3.20 3.24 3.01 3.03
496 NYSE DDL Fri, Jun 16, 2023 3.26 3.33 3.13 3.31
495 NYSE DDL Thu, Jun 15, 2023 3.24 3.34 3.24 3.25
494 NYSE DDL Wed, Jun 14, 2023 3.16 3.37 3.16 3.18
493 NYSE DDL Tue, Jun 13, 2023 3.06 3.22 3.04 3.14
492 NYSE DDL Mon, Jun 12, 2023 2.85 3.06 2.79 3.02
491 NYSE DDL Fri, Jun 9, 2023 2.90 2.99 2.79 2.82
490 NYSE DDL Thu, Jun 8, 2023 2.71 2.88 2.71 2.86
489 NYSE DDL Wed, Jun 7, 2023 2.62 2.76 2.62 2.72
488 NYSE DDL Tue, Jun 6, 2023 2.51 2.64 2.48 2.62
487 NYSE DDL Mon, Jun 5, 2023 2.61 2.58 2.45 2.56
486 NYSE DDL Fri, Jun 2, 2023 2.35 2.58 2.35 2.56
485 NYSE DDL Thu, Jun 1, 2023 2.29 2.39 2.25 2.31
484 NYSE DDL Wed, May 31, 2023 2.37 2.44 2.26 2.33
483 NYSE DDL Tue, May 30, 2023 2.60 2.60 2.30 2.37
482 NYSE DDL Fri, May 26, 2023 2.58 2.62 2.53 2.57
481 NYSE DDL Thu, May 25, 2023 2.68 2.74 2.56 2.57
480 NYSE DDL Wed, May 24, 2023 2.81 2.81 2.60 2.68
479 NYSE DDL Tue, May 23, 2023 2.79 2.90 2.77 2.85
478 NYSE DDL Mon, May 22, 2023 3.07 3.12 2.72 2.83
477 NYSE DDL Fri, May 19, 2023 3.15 3.18 3.03 3.04
476 NYSE DDL Thu, May 18, 2023 3.25 3.31 3.03 3.16
475 NYSE DDL Wed, May 17, 2023 3.37 3.40 3.29 3.37
474 NYSE DDL Tue, May 16, 2023 3.48 3.49 3.25 3.31
473 NYSE DDL Mon, May 15, 2023 3.37 3.54 3.21 3.48
472 NYSE DDL Fri, May 12, 2023 3.60 3.74 3.20 3.32
471 NYSE DDL Thu, May 11, 2023 3.94 4.08 3.92 4.04
470 NYSE DDL Wed, May 10, 2023 3.95 4.05 3.93 4.01
469 NYSE DDL Tue, May 9, 2023 3.89 4.02 3.81 3.96
468 NYSE DDL Mon, May 8, 2023 3.98 4.02 3.84 4.02
467 NYSE DDL Fri, May 5, 2023 4.00 4.02 3.90 4.00
466 NYSE DDL Thu, May 4, 2023 3.76 4.02 3.73 4.02
465 NYSE DDL Wed, May 3, 2023 3.67 3.80 3.65 3.76
464 NYSE DDL Tue, May 2, 2023 3.76 3.78 3.64 3.68
463 NYSE DDL Mon, May 1, 2023 3.82 3.88 3.76 3.80
462 NYSE DDL Fri, Apr 28, 2023 3.59 3.96 3.57 3.89
461 NYSE DDL Thu, Apr 27, 2023 3.51 3.68 3.50 3.62
460 NYSE DDL Wed, Apr 26, 2023 3.47 3.63 3.47 3.54
459 NYSE DDL Tue, Apr 25, 2023 3.87 3.87 3.41 3.45
458 NYSE DDL Mon, Apr 24, 2023 3.89 3.93 3.84 3.93
457 NYSE DDL Fri, Apr 21, 2023 3.97 3.97 3.75 3.93
456 NYSE DDL Thu, Apr 20, 2023 3.96 4.08 3.95 4.02
455 NYSE DDL Wed, Apr 19, 2023 3.85 4.12 3.80 4.03
454 NYSE DDL Tue, Apr 18, 2023 3.83 3.93 3.78 3.90
453 NYSE DDL Mon, Apr 17, 2023 3.69 3.84 3.65 3.83
452 NYSE DDL Fri, Apr 14, 2023 3.64 3.71 3.58 3.66
451 NYSE DDL Thu, Apr 13, 2023 3.55 3.70 3.55 3.58
450 NYSE DDL Wed, Apr 12, 2023 3.70 3.70 3.48 3.52
449 NYSE DDL Tue, Apr 11, 2023 3.63 3.73 3.61 3.69
448 NYSE DDL Mon, Apr 10, 2023 3.68 3.69 3.57 3.63
447 NYSE DDL Thu, Apr 6, 2023 3.58 3.68 3.52 3.67
446 NYSE DDL Wed, Apr 5, 2023 3.62 3.65 3.51 3.56
445 NYSE DDL Tue, Apr 4, 2023 3.88 3.88 3.62 3.62
444 NYSE DDL Mon, Apr 3, 2023 3.85 3.95 3.76 3.88
443 NYSE DDL Fri, Mar 31, 2023 3.76 3.86 3.71 3.86
442 NYSE DDL Thu, Mar 30, 2023 3.77 3.89 3.66 3.76
441 NYSE DDL Wed, Mar 29, 2023 3.62 3.75 3.54 3.69
440 NYSE DDL Tue, Mar 28, 2023 3.64 3.69 3.50 3.62
439 NYSE DDL Mon, Mar 27, 2023 3.59 3.61 3.39 3.58
438 NYSE DDL Fri, Mar 24, 2023 3.54 3.78 3.53 3.61
437 NYSE DDL Thu, Mar 23, 2023 3.50 3.64 3.50 3.61
436 NYSE DDL Wed, Mar 22, 2023 3.55 3.59 3.42 3.42
435 NYSE DDL Tue, Mar 21, 2023 3.46 3.62 3.21 3.59
434 NYSE DDL Mon, Mar 20, 2023 3.91 3.91 3.35 3.37
433 NYSE DDL Fri, Mar 17, 2023 3.90 4.02 3.79 4.00
432 NYSE DDL Thu, Mar 16, 2023 3.64 3.95 3.58 3.89
431 NYSE DDL Wed, Mar 15, 2023 3.65 3.95 3.59 3.69
430 NYSE DDL Tue, Mar 14, 2023 4.09 4.11 3.70 3.70
429 NYSE DDL Mon, Mar 13, 2023 4.24 4.34 4.01 4.12
428 NYSE DDL Fri, Mar 10, 2023 4.41 4.45 4.25 4.28
427 NYSE DDL Thu, Mar 9, 2023 4.77 4.85 4.37 4.47
426 NYSE DDL Wed, Mar 8, 2023 4.68 4.91 4.59 4.86
425 NYSE DDL Tue, Mar 7, 2023 4.55 4.81 4.54 4.77
424 NYSE DDL Mon, Mar 6, 2023 4.65 4.77 4.54 4.64
423 NYSE DDL Fri, Mar 3, 2023 4.77 4.77 4.52 4.68
422 NYSE DDL Thu, Mar 2, 2023 4.33 4.71 4.31 4.65
421 NYSE DDL Wed, Mar 1, 2023 4.70 4.74 4.29 4.39
420 NYSE DDL Tue, Feb 28, 2023 4.65 4.82 4.42 4.53
419 NYSE DDL Mon, Feb 27, 2023 4.75 4.84 4.58 4.70
418 NYSE DDL Fri, Feb 24, 2023 4.66 4.78 4.64 4.69
417 NYSE DDL Thu, Feb 23, 2023 5.18 5.18 4.64 4.81
416 NYSE DDL Wed, Feb 22, 2023 5.10 5.35 4.87 5.15
415 NYSE DDL Tue, Feb 21, 2023 4.72 5.25 4.66 5.14
414 NYSE DDL Fri, Feb 17, 2023 5.41 5.85 4.34 4.52
413 NYSE DDL Thu, Feb 16, 2023 6.08 6.39 5.10 5.20
412 NYSE DDL Wed, Feb 15, 2023 5.80 6.62 5.72 6.20
411 NYSE DDL Tue, Feb 14, 2023 5.10 6.20 4.93 5.88
410 NYSE DDL Mon, Feb 13, 2023 5.78 6.16 4.87 4.89
409 NYSE DDL Fri, Feb 10, 2023 5.00 5.01 4.62 4.92
408 NYSE DDL Thu, Feb 9, 2023 5.41 5.42 4.90 4.93
407 NYSE DDL Wed, Feb 8, 2023 5.39 5.39 5.20 5.22
406 NYSE DDL Tue, Feb 7, 2023 5.30 5.49 5.30 5.43
405 NYSE DDL Mon, Feb 6, 2023 5.23 5.52 5.12 5.27
404 NYSE DDL Fri, Feb 3, 2023 5.31 5.40 5.18 5.19
403 NYSE DDL Thu, Feb 2, 2023 5.52 5.56 5.29 5.36
402 NYSE DDL Wed, Feb 1, 2023 5.19 5.63 5.19 5.60
401 NYSE DDL Tue, Jan 31, 2023 4.79 5.18 4.76 5.05
400 NYSE DDL Mon, Jan 30, 2023 4.95 4.96 4.66 4.76
399 NYSE DDL Fri, Jan 27, 2023 5.26 5.40 5.09 5.12
398 NYSE DDL Thu, Jan 26, 2023 5.32 5.32 5.02 5.20
397 NYSE DDL Wed, Jan 25, 2023 5.18 5.34 4.85 5.29
396 NYSE DDL Tue, Jan 24, 2023 5.64 5.69 5.14 5.19
395 NYSE DDL Mon, Jan 23, 2023 5.90 5.90 5.41 5.57
394 NYSE DDL Fri, Jan 20, 2023 5.68 5.94 5.30 5.87
393 NYSE DDL Thu, Jan 19, 2023 5.19 5.63 5.19 5.56
392 NYSE DDL Wed, Jan 18, 2023 5.49 5.68 5.14 5.16
391 NYSE DDL Tue, Jan 17, 2023 5.73 5.80 5.31 5.45
390 NYSE DDL Fri, Jan 13, 2023 5.97 6.47 5.44 5.64
389 NYSE DDL Thu, Jan 12, 2023 5.88 5.96 5.54 5.95
388 NYSE DDL Wed, Jan 11, 2023 6.22 6.29 5.73 5.99
387 NYSE DDL Tue, Jan 10, 2023 5.81 6.43 5.57 6.37
386 NYSE DDL Mon, Jan 9, 2023 6.15 6.38 5.67 5.70
385 NYSE DDL Fri, Jan 6, 2023 6.30 6.38 5.83 5.99
384 NYSE DDL Thu, Jan 5, 2023 5.25 6.90 5.20 6.47
383 NYSE DDL Wed, Jan 4, 2023 4.63 5.50 4.55 5.34
382 NYSE DDL Tue, Jan 3, 2023 4.38 4.63 4.35 4.42
381 NYSE DDL Fri, Dec 30, 2022 4.05 4.38 4.05 4.27
380 NYSE DDL Thu, Dec 29, 2022 4.16 4.20 4.05 4.15
379 NYSE DDL Wed, Dec 28, 2022 4.32 4.35 3.99 4.02
378 NYSE DDL Tue, Dec 27, 2022 4.50 4.63 4.33 4.43
377 NYSE DDL Fri, Dec 23, 2022 4.79 4.79 4.36 4.47
376 NYSE DDL Thu, Dec 22, 2022 4.88 5.02 4.73 4.77
375 NYSE DDL Wed, Dec 21, 2022 4.95 4.95 4.70 4.88
374 NYSE DDL Tue, Dec 20, 2022 4.67 5.00 4.56 4.84
373 NYSE DDL Mon, Dec 19, 2022 4.53 4.76 4.40 4.71
372 NYSE DDL Fri, Dec 16, 2022 4.52 4.61 4.37 4.52
371 NYSE DDL Thu, Dec 15, 2022 4.64 4.76 4.45 4.50
370 NYSE DDL Wed, Dec 14, 2022 4.54 4.83 4.46 4.65
369 NYSE DDL Tue, Dec 13, 2022 4.87 4.95 4.35 4.38
368 NYSE DDL Mon, Dec 12, 2022 4.75 4.77 4.53 4.68
367 NYSE DDL Fri, Dec 9, 2022 5.15 5.18 4.80 4.84
366 NYSE DDL Thu, Dec 8, 2022 4.98 5.21 4.98 5.12
365 NYSE DDL Wed, Dec 7, 2022 4.61 4.91 4.56 4.90
364 NYSE DDL Tue, Dec 6, 2022 5.10 5.10 4.74 4.83
363 NYSE DDL Mon, Dec 5, 2022 5.40 5.55 4.89 4.97
362 NYSE DDL Fri, Dec 2, 2022 4.46 5.28 4.32 5.18
361 NYSE DDL Thu, Dec 1, 2022 4.28 4.51 4.21 4.50
360 NYSE DDL Wed, Nov 30, 2022 4.17 4.58 4.17 4.37
359 NYSE DDL Tue, Nov 29, 2022 4.13 4.18 3.86 3.88
358 NYSE DDL Mon, Nov 28, 2022 3.93 4.20 3.88 3.94
357 NYSE DDL Fri, Nov 25, 2022 4.12 4.18 3.95 4.03
356 NYSE DDL Wed, Nov 23, 2022 4.20 4.31 4.09 4.22
355 NYSE DDL Tue, Nov 22, 2022 3.98 4.22 3.83 4.18
354 NYSE DDL Mon, Nov 21, 2022 4.11 4.31 3.95 3.99
353 NYSE DDL Fri, Nov 18, 2022 4.30 4.32 4.09 4.17
352 NYSE DDL Thu, Nov 17, 2022 4.04 4.39 4.04 4.31
351 NYSE DDL Wed, Nov 16, 2022 4.20 4.45 4.17 4.27
350 NYSE DDL Tue, Nov 15, 2022 4.33 4.45 4.17 4.35
349 NYSE DDL Mon, Nov 14, 2022 3.59 4.13 3.51 4.08
348 NYSE DDL Fri, Nov 11, 2022 3.03 3.58 3.03 3.51
347 NYSE DDL Thu, Nov 10, 2022 3.03 3.09 2.90 2.95
346 NYSE DDL Wed, Nov 9, 2022 3.00 3.13 2.80 2.91
345 NYSE DDL Tue, Nov 8, 2022 3.20 3.20 2.97 3.08
344 NYSE DDL Mon, Nov 7, 2022 3.48 3.48 3.15 3.20
343 NYSE DDL Fri, Nov 4, 2022 3.21 3.48 3.12 3.39
342 NYSE DDL Thu, Nov 3, 2022 2.95 3.08 2.87 3.01
341 NYSE DDL Wed, Nov 2, 2022 2.75 3.13 2.73 3.01
340 NYSE DDL Tue, Nov 1, 2022 2.81 2.90 2.70 2.72
339 NYSE DDL Mon, Oct 31, 2022 2.58 2.69 2.53 2.63
338 NYSE DDL Fri, Oct 28, 2022 2.70 2.72 2.53 2.57
337 NYSE DDL Thu, Oct 27, 2022 3.04 3.05 2.81 2.82
336 NYSE DDL Wed, Oct 26, 2022 2.82 3.18 2.78 3.13
335 NYSE DDL Tue, Oct 25, 2022 2.82 2.95 2.66 2.86
334 NYSE DDL Mon, Oct 24, 2022 2.90 2.93 2.43 2.80
333 NYSE DDL Fri, Oct 21, 2022 3.43 3.49 3.30 3.36
332 NYSE DDL Thu, Oct 20, 2022 3.55 3.65 3.45 3.51
331 NYSE DDL Wed, Oct 19, 2022 3.83 3.89 3.45 3.47
330 NYSE DDL Tue, Oct 18, 2022 3.93 4.06 3.76 3.88
329 NYSE DDL Mon, Oct 17, 2022 3.62 3.90 3.62 3.85
328 NYSE DDL Fri, Oct 14, 2022 3.87 3.98 3.65 3.68
327 NYSE DDL Thu, Oct 13, 2022 3.51 3.84 3.50 3.82
326 NYSE DDL Wed, Oct 12, 2022 3.64 3.76 3.58 3.65
325 NYSE DDL Tue, Oct 11, 2022 3.56 3.77 3.36 3.68
324 NYSE DDL Mon, Oct 10, 2022 3.68 3.78 3.57 3.67
323 NYSE DDL Fri, Oct 7, 2022 3.70 3.80 3.66 3.72
322 NYSE DDL Thu, Oct 6, 2022 3.94 4.12 3.76 3.81
321 NYSE DDL Wed, Oct 5, 2022 3.81 4.08 3.79 3.95
320 NYSE DDL Tue, Oct 4, 2022 3.58 3.96 3.55 3.81
319 NYSE DDL Mon, Oct 3, 2022 3.61 3.62 3.35 3.50
318 NYSE DDL Fri, Sep 30, 2022 3.71 3.80 3.54 3.56
317 NYSE DDL Thu, Sep 29, 2022 3.95 3.95 3.55 3.65
316 NYSE DDL Wed, Sep 28, 2022 3.90 4.07 3.83 3.97
315 NYSE DDL Tue, Sep 27, 2022 3.88 4.08 3.88 4.03
314 NYSE DDL Mon, Sep 26, 2022 3.90 3.98 3.80 3.85
313 NYSE DDL Fri, Sep 23, 2022 3.90 3.96 3.84 3.89
312 NYSE DDL Thu, Sep 22, 2022 4.06 4.13 3.90 3.98
311 NYSE DDL Wed, Sep 21, 2022 4.11 4.21 3.99 4.05
310 NYSE DDL Tue, Sep 20, 2022 4.09 4.33 4.06 4.19
309 NYSE DDL Mon, Sep 19, 2022 4.05 4.16 4.02 4.14
308 NYSE DDL Fri, Sep 16, 2022 4.18 4.23 4.04 4.12
307 NYSE DDL Thu, Sep 15, 2022 4.25 4.44 4.25 4.30
306 NYSE DDL Wed, Sep 14, 2022 4.35 4.38 4.18 4.29
305 NYSE DDL Tue, Sep 13, 2022 4.22 4.47 4.20 4.31
304 NYSE DDL Mon, Sep 12, 2022 4.35 4.58 4.33 4.54
303 NYSE DDL Fri, Sep 9, 2022 4.30 4.52 4.26 4.36
302 NYSE DDL Thu, Sep 8, 2022 4.00 4.16 3.99 4.12
301 NYSE DDL Wed, Sep 7, 2022 3.69 4.07 3.69 4.07
300 NYSE DDL Tue, Sep 6, 2022 4.05 4.08 3.64 3.68
299 NYSE DDL Fri, Sep 2, 2022 4.40 4.49 4.05 4.06
298 NYSE DDL Thu, Sep 1, 2022 4.41 4.46 4.30 4.41
297 NYSE DDL Wed, Aug 31, 2022 4.58 4.61 4.47 4.54
296 NYSE DDL Tue, Aug 30, 2022 5.26 5.33 4.45 4.45
295 NYSE DDL Mon, Aug 29, 2022 5.26 5.72 5.21 5.21
294 NYSE DDL Fri, Aug 26, 2022 5.73 5.78 5.27 5.31
293 NYSE DDL Thu, Aug 25, 2022 5.04 5.50 4.98 5.50
292 NYSE DDL Wed, Aug 24, 2022 4.53 4.97 4.51 4.89
291 NYSE DDL Tue, Aug 23, 2022 4.47 4.65 4.40 4.58
290 NYSE DDL Mon, Aug 22, 2022 4.32 4.63 4.32 4.49
289 NYSE DDL Fri, Aug 19, 2022 4.48 4.53 4.24 4.26
288 NYSE DDL Thu, Aug 18, 2022 4.42 4.55 4.36 4.50
287 NYSE DDL Wed, Aug 17, 2022 4.42 4.59 4.39 4.50
286 NYSE DDL Tue, Aug 16, 2022 4.49 4.54 4.40 4.42
285 NYSE DDL Mon, Aug 15, 2022 4.46 4.54 4.27 4.50
284 NYSE DDL Fri, Aug 12, 2022 4.41 4.68 4.34 4.53
283 NYSE DDL Thu, Aug 11, 2022 4.94 5.04 4.40 4.41
282 NYSE DDL Wed, Aug 10, 2022 4.73 4.80 4.43 4.49
281 NYSE DDL Tue, Aug 9, 2022 4.96 4.96 4.61 4.74
280 NYSE DDL Mon, Aug 8, 2022 4.81 5.02 4.70 4.93
279 NYSE DDL Fri, Aug 5, 2022 4.40 4.70 4.35 4.69
278 NYSE DDL Thu, Aug 4, 2022 4.70 5.05 4.35 4.51
277 NYSE DDL Wed, Aug 3, 2022 4.31 4.49 4.23 4.43
276 NYSE DDL Tue, Aug 2, 2022 4.07 4.44 4.01 4.35
275 NYSE DDL Mon, Aug 1, 2022 4.58 4.59 4.03 4.03
274 NYSE DDL Fri, Jul 29, 2022 4.60 4.80 4.55 4.65
273 NYSE DDL Thu, Jul 28, 2022 4.98 5.07 4.78 4.81
272 NYSE DDL Wed, Jul 27, 2022 5.48 5.59 5.23 5.32
271 NYSE DDL Tue, Jul 26, 2022 5.51 5.52 5.35 5.44
270 NYSE DDL Mon, Jul 25, 2022 5.67 5.68 5.42 5.52
269 NYSE DDL Fri, Jul 22, 2022 5.98 5.99 5.61 5.68
268 NYSE DDL Thu, Jul 21, 2022 5.81 6.00 5.71 5.99
267 NYSE DDL Wed, Jul 20, 2022 5.52 6.08 5.52 5.81
266 NYSE DDL Tue, Jul 19, 2022 5.99 6.09 5.42 5.49
265 NYSE DDL Mon, Jul 18, 2022 5.24 6.34 5.24 6.03
264 NYSE DDL Fri, Jul 15, 2022 5.13 5.18 4.99 5.11
263 NYSE DDL Thu, Jul 14, 2022 5.55 5.62 5.11 5.13
262 NYSE DDL Wed, Jul 13, 2022 5.64 5.73 5.43 5.59
261 NYSE DDL Tue, Jul 12, 2022 5.74 5.88 5.34 5.76
260 NYSE DDL Mon, Jul 11, 2022 5.70 5.77 5.57 5.74
259 NYSE DDL Fri, Jul 8, 2022 5.83 6.07 5.72 5.75
258 NYSE DDL Thu, Jul 7, 2022 5.57 6.00 5.48 6.00
257 NYSE DDL Wed, Jul 6, 2022 5.63 5.66 5.45 5.50
256 NYSE DDL Tue, Jul 5, 2022 5.35 5.73 5.26 5.72
255 NYSE DDL Fri, Jul 1, 2022 5.53 5.75 5.31 5.48
254 NYSE DDL Thu, Jun 30, 2022 5.20 5.63 5.18 5.53
253 NYSE DDL Wed, Jun 29, 2022 5.36 5.49 5.27 5.32
252 NYSE DDL Tue, Jun 28, 2022 5.55 5.79 5.28 5.47
251 NYSE DDL Mon, Jun 27, 2022 5.44 5.77 5.34 5.41
250 NYSE DDL Fri, Jun 24, 2022 5.49 5.56 5.36 5.40
249 NYSE DDL Thu, Jun 23, 2022 5.11 5.42 5.02 5.39
248 NYSE DDL Wed, Jun 22, 2022 4.80 5.15 4.80 5.03
247 NYSE DDL Tue, Jun 21, 2022 4.67 5.05 4.67 5.01
246 NYSE DDL Fri, Jun 17, 2022 4.41 4.70 4.26 4.55
245 NYSE DDL Thu, Jun 16, 2022 4.17 4.32 4.09 4.16
244 NYSE DDL Wed, Jun 15, 2022 4.45 4.83 4.22 4.37
243 NYSE DDL Tue, Jun 14, 2022 4.40 4.50 4.10 4.37
242 NYSE DDL Mon, Jun 13, 2022 4.75 4.85 4.20 4.24
241 NYSE DDL Fri, Jun 10, 2022 5.13 5.20 4.88 4.96
240 NYSE DDL Thu, Jun 9, 2022 5.22 5.26 4.95 5.12
239 NYSE DDL Wed, Jun 8, 2022 4.69 5.58 4.69 5.54
238 NYSE DDL Tue, Jun 7, 2022 4.63 4.78 4.59 4.66
237 NYSE DDL Mon, Jun 6, 2022 4.85 4.85 4.54 4.61
236 NYSE DDL Fri, Jun 3, 2022 4.54 4.59 4.36 4.45
235 NYSE DDL Thu, Jun 2, 2022 4.32 4.73 4.23 4.67
234 NYSE DDL Wed, Jun 1, 2022 4.49 4.53 4.13 4.23
233 NYSE DDL Tue, May 31, 2022 4.70 4.75 4.45 4.50
232 NYSE DDL Fri, May 27, 2022 4.41 4.69 4.31 4.69
231 NYSE DDL Thu, May 26, 2022 4.15 4.48 4.10 4.45
230 NYSE DDL Wed, May 25, 2022 3.97 4.28 3.93 4.18
229 NYSE DDL Tue, May 24, 2022 3.95 4.07 3.49 3.98
228 NYSE DDL Mon, May 23, 2022 4.46 4.50 4.00 4.02
227 NYSE DDL Fri, May 20, 2022 5.18 5.20 4.38 4.41
226 NYSE DDL Thu, May 19, 2022 4.71 5.11 4.71 5.07
225 NYSE DDL Wed, May 18, 2022 4.98 5.16 4.73 4.79
224 NYSE DDL Tue, May 17, 2022 5.20 5.31 4.94 5.07
223 NYSE DDL Mon, May 16, 2022 4.94 5.21 4.80 4.93
222 NYSE DDL Fri, May 13, 2022 4.55 4.84 4.47 4.75
221 NYSE DDL Thu, May 12, 2022 3.93 4.49 3.84 4.44
220 NYSE DDL Wed, May 11, 2022 4.50 4.50 3.95 4.00
219 NYSE DDL Tue, May 10, 2022 4.22 4.52 4.15 4.39
218 NYSE DDL Mon, May 9, 2022 3.85 4.23 3.84 4.06
217 NYSE DDL Fri, May 6, 2022 4.30 4.31 3.74 3.99
216 NYSE DDL Thu, May 5, 2022 4.93 5.00 4.00 4.11
215 NYSE DDL Wed, May 4, 2022 5.09 5.31 4.83 5.25
214 NYSE DDL Tue, May 3, 2022 5.24 5.36 5.07 5.26
213 NYSE DDL Mon, May 2, 2022 5.25 5.51 5.12 5.39
212 NYSE DDL Fri, Apr 29, 2022 5.62 5.63 5.22 5.31
211 NYSE DDL Thu, Apr 28, 2022 5.22 5.40 4.82 5.12
210 NYSE DDL Wed, Apr 27, 2022 5.37 5.48 5.05 5.19
209 NYSE DDL Tue, Apr 26, 2022 5.49 5.69 5.17 5.28
208 NYSE DDL Mon, Apr 25, 2022 5.02 5.55 4.73 5.52
207 NYSE DDL Fri, Apr 22, 2022 5.27 5.59 5.00 5.15
206 NYSE DDL Thu, Apr 21, 2022 5.28 5.30 4.83 5.27
205 NYSE DDL Wed, Apr 20, 2022 5.47 5.51 5.19 5.38
204 NYSE DDL Tue, Apr 19, 2022 4.90 5.55 4.84 5.52
203 NYSE DDL Mon, Apr 18, 2022 5.20 5.20 4.67 4.94
202 NYSE DDL Thu, Apr 14, 2022 5.26 5.41 5.10 5.33
201 NYSE DDL Wed, Apr 13, 2022 5.19 5.62 5.13 5.26
200 NYSE DDL Tue, Apr 12, 2022 5.67 5.67 4.90 5.30
199 NYSE DDL Mon, Apr 11, 2022 5.44 6.04 5.20 5.45
198 NYSE DDL Fri, Apr 8, 2022 6.36 6.40 5.20 5.24
197 NYSE DDL Thu, Apr 7, 2022 7.07 7.09 5.56 6.15
196 NYSE DDL Wed, Apr 6, 2022 6.51 7.30 6.17 6.78
195 NYSE DDL Tue, Apr 5, 2022 4.82 7.20 4.71 6.86
194 NYSE DDL Mon, Apr 4, 2022 3.85 5.33 3.76 4.70
193 NYSE DDL Fri, Apr 1, 2022 3.76 3.85 3.55 3.65
192 NYSE DDL Thu, Mar 31, 2022 3.82 3.86 3.51 3.55
191 NYSE DDL Wed, Mar 30, 2022 4.00 4.13 3.80 3.91
190 NYSE DDL Tue, Mar 29, 2022 4.18 4.18 3.94 3.95
189 NYSE DDL Mon, Mar 28, 2022 3.75 3.96 3.65 3.95
188 NYSE DDL Fri, Mar 25, 2022 3.65 3.67 3.43 3.47
187 NYSE DDL Thu, Mar 24, 2022 4.17 4.19 3.65 3.84
186 NYSE DDL Wed, Mar 23, 2022 4.06 4.57 3.93 4.05
185 NYSE DDL Tue, Mar 22, 2022 3.66 4.20 3.63 3.97
184 NYSE DDL Mon, Mar 21, 2022 3.67 3.79 3.35 3.42
183 NYSE DDL Fri, Mar 18, 2022 3.90 4.39 3.69 3.74
182 NYSE DDL Thu, Mar 17, 2022 3.73 3.98 3.55 3.79
181 NYSE DDL Wed, Mar 16, 2022 3.34 4.30 3.08 4.25
180 NYSE DDL Tue, Mar 15, 2022 2.99 3.10 2.51 2.55
179 NYSE DDL Mon, Mar 14, 2022 3.50 3.78 2.92 2.95
178 NYSE DDL Fri, Mar 11, 2022 4.95 5.02 3.61 3.78
177 NYSE DDL Thu, Mar 10, 2022 5.10 5.10 4.48 4.52
176 NYSE DDL Wed, Mar 9, 2022 5.42 5.45 5.08 5.12
175 NYSE DDL Tue, Mar 8, 2022 4.77 5.24 4.65 5.21
174 NYSE DDL Mon, Mar 7, 2022 4.62 4.86 4.53 4.71
173 NYSE DDL Fri, Mar 4, 2022 4.60 4.70 4.47 4.58
172 NYSE DDL Thu, Mar 3, 2022 4.68 5.00 4.60 4.70
171 NYSE DDL Wed, Mar 2, 2022 4.53 4.64 4.37 4.59
170 NYSE DDL Tue, Mar 1, 2022 4.35 4.57 4.35 4.44
169 NYSE DDL Mon, Feb 28, 2022 4.54 4.73 4.26 4.32
168 NYSE DDL Fri, Feb 25, 2022 5.09 5.09 4.46 4.52
167 NYSE DDL Thu, Feb 24, 2022 4.53 5.02 4.33 5.02
166 NYSE DDL Wed, Feb 23, 2022 5.88 5.88 4.82 4.85
165 NYSE DDL Tue, Feb 22, 2022 5.80 6.26 5.56 5.72
164 NYSE DDL Fri, Feb 18, 2022 6.53 6.98 6.00 6.02
163 NYSE DDL Thu, Feb 17, 2022 7.01 7.49 6.60 6.65
162 NYSE DDL Wed, Feb 16, 2022 7.09 7.30 6.76 7.20
161 NYSE DDL Tue, Feb 15, 2022 7.01 7.46 6.72 7.30
160 NYSE DDL Mon, Feb 14, 2022 6.44 7.48 6.41 7.43
159 NYSE DDL Fri, Feb 11, 2022 7.42 7.50 6.38 6.51
158 NYSE DDL Thu, Feb 10, 2022 7.00 7.90 7.00 7.48
157 NYSE DDL Wed, Feb 9, 2022 6.00 7.34 6.00 7.20
156 NYSE DDL Tue, Feb 8, 2022 5.53 6.03 5.53 5.91
155 NYSE DDL Mon, Feb 7, 2022 5.41 5.86 5.28 5.53
154 NYSE DDL Fri, Feb 4, 2022 5.21 5.49 5.06 5.46
153 NYSE DDL Thu, Feb 3, 2022 4.88 5.32 4.80 5.21
152 NYSE DDL Wed, Feb 2, 2022 5.19 5.28 4.85 5.01
151 NYSE DDL Tue, Feb 1, 2022 5.23 5.34 4.95 5.15
150 NYSE DDL Mon, Jan 31, 2022 4.38 5.01 4.32 5.01
149 NYSE DDL Fri, Jan 28, 2022 4.02 4.54 3.90 4.48
148 NYSE DDL Thu, Jan 27, 2022 4.23 4.57 4.11 4.13
147 NYSE DDL Wed, Jan 26, 2022 4.55 4.74 4.03 4.20
146 NYSE DDL Tue, Jan 25, 2022 5.03 5.28 4.41 4.55
145 NYSE DDL Mon, Jan 24, 2022 4.74 5.24 4.65 4.86
144 NYSE DDL Fri, Jan 21, 2022 5.60 5.64 4.70 4.95
143 NYSE DDL Thu, Jan 20, 2022 6.26 6.54 5.72 5.79
142 NYSE DDL Wed, Jan 19, 2022 7.85 8.06 5.73 6.10
141 NYSE DDL Tue, Jan 18, 2022 8.50 8.65 8.00 8.00
140 NYSE DDL Fri, Jan 14, 2022 10.30 10.30 7.75 8.63
139 NYSE DDL Thu, Jan 13, 2022 11.42 11.90 10.12 10.13
138 NYSE DDL Wed, Jan 12, 2022 12.00 12.37 11.31 11.32
137 NYSE DDL Tue, Jan 11, 2022 11.40 12.53 11.26 11.90
136 NYSE DDL Mon, Jan 10, 2022 12.06 12.21 11.45 11.93
135 NYSE DDL Fri, Jan 7, 2022 12.83 13.11 12.05 12.35
134 NYSE DDL Thu, Jan 6, 2022 13.80 14.18 12.85 12.85
133 NYSE DDL Wed, Jan 5, 2022 13.98 14.73 13.88 13.96
132 NYSE DDL Tue, Jan 4, 2022 15.57 15.79 13.74 14.26
131 NYSE DDL Mon, Jan 3, 2022 16.46 16.71 15.01 15.04
130 NYSE DDL Fri, Dec 31, 2021 14.79 22.53 14.75 16.17
129 NYSE DDL Thu, Dec 30, 2021 13.66 15.72 13.66 15.08
128 NYSE DDL Wed, Dec 29, 2021 13.83 14.36 13.18 14.09
127 NYSE DDL Tue, Dec 28, 2021 13.48 13.91 13.24 13.60
126 NYSE DDL Mon, Dec 27, 2021 13.49 13.90 12.89 13.71
125 NYSE DDL Thu, Dec 23, 2021 13.29 13.80 13.24 13.26
124 NYSE DDL Wed, Dec 22, 2021 13.84 13.99 13.21 13.30
123 NYSE DDL Tue, Dec 21, 2021 14.29 14.49 13.67 14.07
122 NYSE DDL Mon, Dec 20, 2021 13.14 14.50 13.13 13.97
121 NYSE DDL Fri, Dec 17, 2021 13.31 13.76 12.30 13.48
120 NYSE DDL Thu, Dec 16, 2021 14.81 14.90 13.48 13.50
119 NYSE DDL Wed, Dec 15, 2021 15.48 15.48 13.62 14.46
118 NYSE DDL Tue, Dec 14, 2021 14.36 15.50 14.25 15.42
117 NYSE DDL Mon, Dec 13, 2021 13.18 15.90 13.18 15.61
116 NYSE DDL Fri, Dec 10, 2021 13.90 13.90 12.90 13.18
115 NYSE DDL Thu, Dec 9, 2021 14.92 15.40 13.56 14.03
114 NYSE DDL Wed, Dec 8, 2021 15.91 16.01 14.02 14.91
113 NYSE DDL Tue, Dec 7, 2021 16.92 17.10 15.81 16.24
112 NYSE DDL Mon, Dec 6, 2021 16.45 16.76 15.38 16.30
111 NYSE DDL Fri, Dec 3, 2021 20.00 20.09 16.61 16.61
110 NYSE DDL Thu, Dec 2, 2021 20.00 21.29 20.00 20.28
109 NYSE DDL Wed, Dec 1, 2021 21.73 22.18 20.05 20.15
108 NYSE DDL Tue, Nov 30, 2021 22.02 22.31 21.03 21.73
107 NYSE DDL Mon, Nov 29, 2021 24.00 24.00 22.25 22.42
106 NYSE DDL Fri, Nov 26, 2021 23.62 23.97 23.00 23.95
105 NYSE DDL Wed, Nov 24, 2021 24.00 24.00 23.06 23.26
104 NYSE DDL Tue, Nov 23, 2021 23.60 24.10 23.60 24.00
103 NYSE DDL Mon, Nov 22, 2021 24.00 24.00 23.22 23.25
102 NYSE DDL Fri, Nov 19, 2021 24.50 24.50 23.61 24.00
101 NYSE DDL Thu, Nov 18, 2021 25.15 25.38 24.00 24.60
100 NYSE DDL Wed, Nov 17, 2021 26.43 26.43 25.06 25.12
99 NYSE DDL Tue, Nov 16, 2021 29.87 29.87 26.17 26.27
98 NYSE DDL Mon, Nov 15, 2021 31.20 33.80 28.00 29.23
97 NYSE DDL Fri, Nov 12, 2021 30.35 30.83 29.09 29.55
96 NYSE DDL Thu, Nov 11, 2021 34.14 34.14 30.00 30.00
95 NYSE DDL Wed, Nov 10, 2021 35.26 35.83 31.62 33.37
94 NYSE DDL Tue, Nov 9, 2021 34.00 37.37 33.88 36.40
93 NYSE DDL Mon, Nov 8, 2021 30.03 34.56 30.00 34.46
92 NYSE DDL Fri, Nov 5, 2021 30.47 30.47 30.00 30.00
91 NYSE DDL Thu, Nov 4, 2021 30.82 30.90 30.00 30.21
90 NYSE DDL Wed, Nov 3, 2021 29.58 30.91 29.58 30.90
89 NYSE DDL Tue, Nov 2, 2021 28.50 29.70 27.34 29.61
88 NYSE DDL Mon, Nov 1, 2021 28.20 28.36 27.29 28.36
87 NYSE DDL Fri, Oct 29, 2021 27.90 28.10 27.36 28.03
86 NYSE DDL Thu, Oct 28, 2021 28.00 28.02 27.31 27.85
85 NYSE DDL Wed, Oct 27, 2021 28.00 28.51 27.69 28.07
84 NYSE DDL Tue, Oct 26, 2021 25.57 28.05 24.17 28.05
83 NYSE DDL Mon, Oct 25, 2021 25.43 25.47 24.97 25.47
82 NYSE DDL Fri, Oct 22, 2021 25.58 25.70 25.20 25.51
81 NYSE DDL Thu, Oct 21, 2021 24.35 25.58 24.23 25.58
80 NYSE DDL Wed, Oct 20, 2021 24.61 24.85 24.30 24.57
79 NYSE DDL Tue, Oct 19, 2021 24.30 24.62 24.15 24.62
78 NYSE DDL Mon, Oct 18, 2021 24.95 24.95 24.22 24.48
77 NYSE DDL Fri, Oct 15, 2021 24.47 24.87 24.26 24.80
76 NYSE DDL Thu, Oct 14, 2021 24.85 24.85 23.86 24.54
75 NYSE DDL Wed, Oct 13, 2021 24.06 24.79 24.00 24.79
74 NYSE DDL Tue, Oct 12, 2021 23.77 24.07 23.77 24.06
73 NYSE DDL Mon, Oct 11, 2021 24.05 24.14 23.65 23.77
72 NYSE DDL Fri, Oct 8, 2021 24.50 24.50 24.11 24.12
71 NYSE DDL Thu, Oct 7, 2021 23.72 24.25 23.50 24.11
70 NYSE DDL Wed, Oct 6, 2021 23.57 23.71 23.26 23.71
69 NYSE DDL Tue, Oct 5, 2021 23.46 23.63 23.02 23.52
68 NYSE DDL Mon, Oct 4, 2021 23.60 23.71 23.07 23.50
67 NYSE DDL Fri, Oct 1, 2021 23.50 23.88 23.09 23.71
66 NYSE DDL Thu, Sep 30, 2021 23.63 23.90 23.00 23.67
65 NYSE DDL Wed, Sep 29, 2021 23.46 23.88 23.32 23.50
64 NYSE DDL Tue, Sep 28, 2021 23.45 23.69 23.40 23.53
63 NYSE DDL Mon, Sep 27, 2021 23.55 23.78 23.05 23.57
62 NYSE DDL Fri, Sep 24, 2021 23.00 23.31 23.00 23.15
61 NYSE DDL Thu, Sep 23, 2021 23.13 23.25 23.00 23.13
60 NYSE DDL Wed, Sep 22, 2021 22.05 23.14 22.00 23.14
59 NYSE DDL Tue, Sep 21, 2021 22.42 22.50 22.00 22.09
58 NYSE DDL Mon, Sep 20, 2021 22.04 23.16 22.03 22.54
57 NYSE DDL Fri, Sep 17, 2021 22.07 22.50 22.00 22.16
56 NYSE DDL Thu, Sep 16, 2021 22.23 22.34 22.17 22.34
55 NYSE DDL Wed, Sep 15, 2021 22.00 22.40 22.00 22.37
54 NYSE DDL Tue, Sep 14, 2021 22.50 22.86 22.01 22.19
53 NYSE DDL Mon, Sep 13, 2021 22.50 22.86 22.26 22.59
52 NYSE DDL Fri, Sep 10, 2021 23.00 23.20 22.49 22.50
51 NYSE DDL Thu, Sep 9, 2021 22.11 23.20 22.07 22.95
50 NYSE DDL Wed, Sep 8, 2021 22.20 22.59 21.70 22.12
49 NYSE DDL Tue, Sep 7, 2021 21.08 22.20 21.08 22.11
48 NYSE DDL Fri, Sep 3, 2021 21.23 21.60 20.87 21.10
47 NYSE DDL Thu, Sep 2, 2021 21.50 21.70 21.32 21.34
46 NYSE DDL Wed, Sep 1, 2021 20.01 21.77 20.01 21.34
45 NYSE DDL Tue, Aug 31, 2021 21.30 21.49 20.02 20.17
44 NYSE DDL Mon, Aug 30, 2021 22.88 22.88 21.20 21.31
43 NYSE DDL Fri, Aug 27, 2021 22.94 23.19 21.36 21.36
42 NYSE DDL Thu, Aug 26, 2021 21.25 23.00 21.25 22.89
41 NYSE DDL Wed, Aug 25, 2021 21.46 21.46 20.93 21.25
40 NYSE DDL Tue, Aug 24, 2021 20.55 21.69 20.55 21.50
39 NYSE DDL Mon, Aug 23, 2021 19.90 20.34 19.89 20.08
38 NYSE DDL Fri, Aug 20, 2021 19.70 19.84 19.23 19.76
37 NYSE DDL Thu, Aug 19, 2021 19.20 19.80 18.91 19.55
36 NYSE DDL Wed, Aug 18, 2021 19.92 19.92 19.14 19.82
35 NYSE DDL Tue, Aug 17, 2021 17.81 19.72 17.81 19.52
34 NYSE DDL Mon, Aug 16, 2021 18.96 18.97 17.30 18.22
33 NYSE DDL Fri, Aug 13, 2021 21.05 21.70 18.31 18.38
32 NYSE DDL Thu, Aug 12, 2021 21.02 21.63 20.70 21.43
31 NYSE DDL Wed, Aug 11, 2021 21.11 21.55 20.57 20.67
30 NYSE DDL Tue, Aug 10, 2021 21.86 22.20 20.90 21.22
29 NYSE DDL Mon, Aug 9, 2021 20.96 21.89 20.82 21.42
28 NYSE DDL Fri, Aug 6, 2021 22.10 22.60 20.55 20.77
27 NYSE DDL Thu, Aug 5, 2021 22.19 22.79 22.00 22.10
26 NYSE DDL Wed, Aug 4, 2021 23.17 23.60 22.00 22.11
25 NYSE DDL Tue, Aug 3, 2021 24.54 24.54 22.53 23.15
24 NYSE DDL Mon, Aug 2, 2021 24.89 24.94 24.30 24.54
23 NYSE DDL Fri, Jul 30, 2021 24.29 24.88 23.72 24.83
22 NYSE DDL Thu, Jul 29, 2021 25.95 26.22 23.45 23.91
21 NYSE DDL Wed, Jul 28, 2021 22.98 26.22 22.98 26.22
20 NYSE DDL Tue, Jul 27, 2021 19.05 22.43 18.88 22.40
19 NYSE DDL Mon, Jul 26, 2021 20.00 20.31 18.87 19.92
18 NYSE DDL Fri, Jul 23, 2021 22.01 22.20 21.05 21.54
17 NYSE DDL Thu, Jul 22, 2021 23.46 23.77 23.30 23.42
16 NYSE DDL Wed, Jul 21, 2021 23.28 23.82 23.15 23.57
15 NYSE DDL Tue, Jul 20, 2021 23.80 23.90 23.12 23.50
14 NYSE DDL Mon, Jul 19, 2021 23.08 24.14 23.01 23.43
13 NYSE DDL Fri, Jul 16, 2021 23.79 24.12 23.15 23.53
12 NYSE DDL Thu, Jul 15, 2021 23.52 24.48 23.32 23.74
11 NYSE DDL Wed, Jul 14, 2021 23.41 23.91 22.53 23.27
10 NYSE DDL Tue, Jul 13, 2021 24.00 24.88 23.33 23.50
9 NYSE DDL Mon, Jul 12, 2021 25.52 25.71 23.09 23.50
8 NYSE DDL Fri, Jul 9, 2021 26.85 26.92 25.19 25.19
7 NYSE DDL Thu, Jul 8, 2021 25.00 27.50 24.51 25.48
6 NYSE DDL Wed, Jul 7, 2021 27.01 27.31 25.60 26.19
5 NYSE DDL Tue, Jul 6, 2021 27.40 28.50 25.89 26.52
4 NYSE DDL Fri, Jul 2, 2021 30.91 31.37 27.20 28.81
3 NYSE DDL Thu, Jul 1, 2021 34.01 39.50 30.30 32.57
2 NYSE DDL Wed, Jun 30, 2021 25.28 46.00 25.09 38.30
1 NYSE DDL Tue, Jun 29, 2021 28.00 29.99 22.70 23.52
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024