|
|
Closing price on 8/15/2025
|
|
| Open |
11.10 |
| High |
11.20 |
| Low |
10.80 |
| Volume |
11,800 |
| Split-adjusted Price |
10.80 |
|
|
DDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/15/2025
|
-0.20 / -1.82%
|
11.10
|
11.20
|
10.80
|
10.80
|
11.10
|
10.80
|
11,800
|
|
|
8/14/2025
|
-0.30 / -2.65%
|
11.30
|
11.30
|
10.80
|
11.00
|
11.00
|
11.00
|
13,000
|
|
|
8/13/2025
|
-0.60 / -5.26%
|
11.70
|
12.00
|
10.80
|
10.80
|
11.30
|
10.80
|
15,200
|
|
|
8/12/2025
|
0.00 / 0.00%
|
11.20
|
11.50
|
10.60
|
11.50
|
11.40
|
11.50
|
15,800
|
|
|
8/11/2025
|
-1.10 / -9.09%
|
12.10
|
12.10
|
10.40
|
11.00
|
11.50
|
11.00
|
189,000
|
|
|
8/8/2025
|
-0.70 / -5.60%
|
12.50
|
12.50
|
11.80
|
11.80
|
12.10
|
11.80
|
32,200
|
|
|
8/7/2025
|
-0.60 / -4.76%
|
12.60
|
12.80
|
12.00
|
12.00
|
12.50
|
12.00
|
155,300
|
|
|
8/6/2025
|
-0.20 / -1.56%
|
12.70
|
12.80
|
12.50
|
12.60
|
12.60
|
12.60
|
142,300
|
|
|
8/5/2025
|
-0.10 / -0.78%
|
12.90
|
13.00
|
12.70
|
12.70
|
12.80
|
12.70
|
202,800
|
|
|
8/4/2025
|
-0.10 / -0.78%
|
12.90
|
13.00
|
12.60
|
12.70
|
12.80
|
12.70
|
10,400
|
|
|
8/1/2025
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.70
|
12.80
|
12.80
|
12.80
|
8,600
|
|
|
7/31/2025
|
-0.20 / -1.56%
|
12.80
|
12.90
|
12.60
|
12.60
|
12.80
|
12.60
|
105,000
|
|
|
7/30/2025
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.60
|
12.80
|
12.80
|
12.80
|
8,000
|
|
|
7/29/2025
|
-0.20 / -1.55%
|
13.10
|
13.10
|
12.70
|
12.70
|
12.80
|
12.70
|
9,700
|
|
|
7/28/2025
|
-0.10 / -0.77%
|
13.00
|
13.10
|
12.80
|
12.90
|
12.90
|
12.90
|
10,800
|
|
|
7/25/2025
|
0.00 / 0.00%
|
13.10
|
13.20
|
12.80
|
12.90
|
13.00
|
12.90
|
11,100
|
|
|
7/24/2025
|
0.00 / 0.00%
|
13.00
|
13.10
|
12.90
|
12.90
|
12.90
|
12.90
|
51,500
|
|
|
7/23/2025
|
0.00 / 0.00%
|
13.10
|
13.10
|
12.90
|
12.90
|
12.90
|
12.90
|
44,100
|
|
|
7/22/2025
|
+0.20 / +1.56%
|
13.00
|
13.00
|
12.80
|
13.00
|
12.90
|
13.00
|
8,100
|
|
|
7/21/2025
|
-0.10 / -0.78%
|
12.80
|
12.80
|
12.60
|
12.80
|
12.80
|
12.80
|
10,500
|
|
|
7/18/2025
|
-0.10 / -0.77%
|
13.00
|
13.00
|
12.90
|
12.90
|
12.90
|
12.90
|
200,100
|
|
|
7/17/2025
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.90
|
13.00
|
13.00
|
13.00
|
6,700
|
|
|
7/16/2025
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.80
|
13.00
|
13.00
|
13.00
|
78,000
|
|
|
7/15/2025
|
-0.10 / -0.76%
|
13.00
|
13.00
|
12.90
|
13.00
|
13.00
|
13.00
|
10,300
|
|
|
7/14/2025
|
+0.10 / +0.77%
|
13.00
|
13.20
|
13.00
|
13.10
|
13.10
|
13.10
|
110,900
|
|
|
7/11/2025
|
-0.10 / -0.77%
|
13.20
|
13.20
|
12.80
|
12.90
|
13.00
|
12.90
|
6,700
|
|
|
7/10/2025
|
-0.10 / -0.76%
|
13.00
|
13.00
|
12.90
|
13.00
|
13.00
|
13.00
|
7,400
|
|
|
7/9/2025
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.00
|
13.10
|
13.10
|
13.10
|
7,600
|
|
|
7/8/2025
|
0.00 / 0.00%
|
13.00
|
13.10
|
13.00
|
13.10
|
13.10
|
13.10
|
32,700
|
|
|
7/7/2025
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
392,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|