DDLS(DDLS)
DDLS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/3/2026 | $44.68 | $45.03 | $44.68 | $44.99 | 17,698 |
| 7/31/2026 | $44.86 | $44.94 | $44.52 | $44.75 | 33,200 |
| 7/30/2026 | $44.95 | $45.06 | $44.71 | $44.99 | 17,300 |
| 7/29/2026 | $44.67 | $44.99 | $44.49 | $44.57 | 14,800 |
| 7/28/2026 | $44.83 | $45.16 | $44.83 | $45.03 | 8,200 |
| 7/27/2026 | $45.08 | $45.21 | $44.87 | $45.13 | 18,442 |
| 7/24/2026 | $44.79 | $45.01 | $44.77 | $44.88 | 7,900 |
| 7/23/2026 | $44.47 | $44.66 | $44.35 | $44.44 | 18,406 |
| 7/22/2026 | $44.85 | $45.00 | $44.80 | $44.83 | 14,549 |
| 7/21/2026 | $44.53 | $44.80 | $44.43 | $44.77 | 13,728 |
| 7/20/2026 | $44.38 | $44.42 | $44.22 | $44.24 | 7,708 |
| 7/17/2026 | $44.17 | $44.42 | $44.17 | $44.41 | 20,213 |
| 7/16/2026 | $44.62 | $44.90 | $44.62 | $44.76 | 13,349 |
| 7/15/2026 | $44.61 | $44.89 | $44.61 | $44.73 | 33,600 |
| 7/14/2026 | $44.44 | $44.67 | $44.42 | $44.42 | 17,700 |
| 7/13/2026 | $44.32 | $44.42 | $44.27 | $44.32 | 15,100 |
| 7/10/2026 | $44.44 | $44.65 | $44.44 | $44.62 | 22,000 |
| 7/9/2026 | $44.26 | $44.41 | $44.15 | $44.34 | 12,400 |
| 7/8/2026 | $44.09 | $44.36 | $44.01 | $44.34 | 28,110 |
| 7/7/2026 | $44.84 | $44.86 | $44.56 | $44.62 | 10,400 |
| 7/6/2026 | $44.95 | $45.08 | $44.86 | $45.07 | 19,543 |
| 7/2/2026 | $44.52 | $44.74 | $44.36 | $44.58 | 18,600 |
| 7/1/2026 | $44.09 | $44.44 | $44.09 | $44.42 | 18,200 |
| 6/30/2026 | $44.00 | $44.08 | $43.96 | $44.05 | 11,724 |
| 6/29/2026 | $44.15 | $44.21 | $43.98 | $44.11 | 55,400 |
| 6/26/2026 | $43.89 | $44.22 | $43.78 | $44.04 | 15,815 |
| 6/25/2026 | $44.11 | $44.35 | $44.04 | $44.09 | 14,817 |
| 6/24/2026 | $44.52 | $44.83 | $44.52 | $44.73 | 16,930 |
| 6/23/2026 | $44.50 | $44.87 | $44.50 | $44.78 | 12,205 |
| 6/22/2026 | $45.31 | $45.52 | $45.31 | $45.42 | 14,009 |
| 6/18/2026 | $45.61 | $45.61 | $45.36 | $45.39 | 9,300 |
| 6/17/2026 | $45.81 | $45.93 | $45.38 | $45.46 | 159,242 |
| 6/16/2026 | $45.86 | $45.95 | $45.74 | $45.74 | 21,100 |
| 6/15/2026 | $46.04 | $46.06 | $45.72 | $45.73 | 11,600 |
| 6/12/2026 | $45.65 | $45.80 | $45.48 | $45.71 | 21,000 |
| 6/11/2026 | $44.98 | $45.64 | $44.75 | $45.64 | 17,700 |
| 6/10/2026 | $44.70 | $45.01 | $44.47 | $44.51 | 12,000 |
| 6/9/2026 | $45.11 | $45.29 | $44.43 | $44.92 | 24,124 |
| 6/8/2026 | $44.98 | $44.98 | $44.75 | $44.76 | 12,323 |
| 6/5/2026 | $45.34 | $45.42 | $44.54 | $44.69 | 16,100 |
| 6/4/2026 | $45.52 | $45.66 | $45.47 | $45.59 | 14,900 |
| 6/3/2026 | $45.38 | $45.47 | $45.28 | $45.33 | 11,520 |
| 6/2/2026 | $45.57 | $45.73 | $45.52 | $45.72 | 25,034 |
| 6/1/2026 | $45.69 | $45.72 | $45.45 | $45.55 | 26,400 |
| 5/29/2026 | $46.34 | $46.47 | $46.18 | $46.24 | 7,600 |
| 5/28/2026 | $46.13 | $46.26 | $46.04 | $46.17 | 11,703 |
| 5/27/2026 | $46.10 | $46.43 | $46.07 | $46.26 | 19,800 |
| 5/26/2026 | $45.97 | $46.19 | $45.97 | $46.17 | 26,510 |
| 5/22/2026 | $45.64 | $45.70 | $45.52 | $45.55 | 12,300 |
| 5/21/2026 | $45.38 | $45.80 | $45.36 | $45.71 | 16,316 |
| 5/20/2026 | $45.06 | $45.77 | $45.05 | $45.65 | 27,324 |
| 5/19/2026 | $45.16 | $45.34 | $45.10 | $45.14 | 19,100 |
| 5/18/2026 | $45.23 | $45.50 | $45.23 | $45.45 | 26,621 |
| 5/15/2026 | $45.33 | $45.46 | $45.24 | $45.40 | 17,923 |
| 5/14/2026 | $45.75 | $45.95 | $45.75 | $45.88 | 15,338 |
| 5/13/2026 | $45.42 | $45.73 | $45.36 | $45.71 | 18,824 |
| 5/12/2026 | $45.45 | $45.53 | $45.30 | $45.49 | 25,900 |
| 5/11/2026 | $45.80 | $45.89 | $45.69 | $45.81 | 17,800 |
| 5/8/2026 | $45.69 | $45.79 | $45.61 | $45.77 | 18,038 |
| 5/7/2026 | $45.66 | $45.84 | $45.29 | $45.39 | 22,200 |
| 5/6/2026 | $45.50 | $45.66 | $45.46 | $45.66 | 29,839 |
| 5/5/2026 | $44.75 | $44.98 | $43.12 | $44.95 | 20,912 |