|
Closing price on 1/7/2026
|
|
| Open |
25.50 |
| High |
25.80 |
| Low |
25.40 |
| Volume |
153,900 |
| Split-adjusted Price |
25.50 |
|
|
DDV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2026
|
+0.10 / +0.39%
|
25.50
|
25.80
|
25.40
|
25.50
|
25.56
|
25.50
|
153,900
|
|
|
1/6/2026
|
-0.20 / -0.78%
|
25.80
|
25.80
|
25.10
|
25.60
|
25.40
|
25.60
|
783,500
|
|
|
1/5/2026
|
-0.40 / -1.54%
|
25.90
|
26.30
|
25.50
|
25.60
|
25.84
|
25.60
|
797,600
|
|
|
12/31/2025
|
+0.70 / +2.78%
|
25.20
|
26.40
|
25.20
|
25.90
|
25.99
|
25.90
|
1,307,400
|
|
|
12/30/2025
|
+0.20 / +0.80%
|
25.20
|
25.30
|
25.10
|
25.30
|
25.19
|
25.30
|
460,500
|
|
|
12/29/2025
|
+0.30 / +1.20%
|
25.10
|
25.30
|
25.00
|
25.20
|
25.11
|
25.20
|
588,700
|
|
|
12/26/2025
|
0.00 / 0.00%
|
25.00
|
25.30
|
24.50
|
25.20
|
24.88
|
25.20
|
722,300
|
|
|
12/25/2025
|
-0.30 / -1.19%
|
25.30
|
25.60
|
25.00
|
25.00
|
25.20
|
25.00
|
792,800
|
|
|
12/24/2025
|
-0.40 / -1.55%
|
25.70
|
25.80
|
25.20
|
25.40
|
25.33
|
25.40
|
411,300
|
|
|
12/23/2025
|
+0.10 / +0.39%
|
25.70
|
26.40
|
25.50
|
25.70
|
25.84
|
25.70
|
692,800
|
|
|
12/22/2025
|
+0.80 / +3.21%
|
24.90
|
25.90
|
24.90
|
25.70
|
25.58
|
25.70
|
830,500
|
|
|
12/19/2025
|
+0.40 / +1.62%
|
24.90
|
25.30
|
24.80
|
25.10
|
24.95
|
25.10
|
273,500
|
|
|
12/18/2025
|
0.00 / 0.00%
|
24.90
|
25.00
|
24.60
|
24.90
|
24.70
|
24.90
|
332,600
|
|
|
12/17/2025
|
+0.20 / +0.81%
|
25.00
|
25.30
|
24.70
|
25.00
|
24.88
|
25.00
|
495,000
|
|
|
12/16/2025
|
0.00 / 0.00%
|
24.60
|
25.20
|
24.50
|
25.00
|
24.76
|
25.00
|
430,800
|
|
|
12/15/2025
|
-0.80 / -3.13%
|
25.90
|
26.50
|
24.80
|
24.80
|
24.99
|
24.80
|
478,500
|
|
|
12/12/2025
|
+0.40 / +1.59%
|
25.00
|
26.50
|
25.00
|
25.50
|
25.60
|
25.50
|
1,795,500
|
|
|
12/11/2025
|
0.00 / 0.00%
|
24.90
|
25.30
|
24.90
|
24.90
|
25.10
|
24.90
|
350,200
|
|
|
12/10/2025
|
+0.30 / +1.22%
|
21.00
|
25.50
|
21.00
|
24.90
|
24.90
|
24.90
|
463,100
|
|
|
12/9/2025
|
-0.90 / -3.53%
|
25.50
|
25.50
|
24.20
|
24.60
|
24.60
|
24.60
|
1,288,600
|
|
|
12/8/2025
|
-0.80 / -3.04%
|
26.20
|
26.30
|
25.20
|
25.50
|
25.50
|
25.50
|
1,826,900
|
|
|
12/5/2025
|
-0.30 / -1.13%
|
26.60
|
26.70
|
26.10
|
26.20
|
26.30
|
26.20
|
536,000
|
|
|
12/4/2025
|
+0.20 / +0.76%
|
26.50
|
26.80
|
26.20
|
26.60
|
26.50
|
26.60
|
900,400
|
|
|
12/3/2025
|
+0.20 / +0.76%
|
26.60
|
26.70
|
26.10
|
26.40
|
26.40
|
26.40
|
519,000
|
|
|
12/2/2025
|
-0.40 / -1.49%
|
26.90
|
26.90
|
25.80
|
26.50
|
26.20
|
26.50
|
1,272,500
|
|
|
12/1/2025
|
-0.30 / -1.11%
|
27.20
|
27.30
|
26.60
|
26.80
|
26.90
|
26.80
|
503,900
|
|
|
11/28/2025
|
-0.30 / -1.09%
|
27.60
|
27.60
|
26.90
|
27.10
|
27.10
|
27.10
|
493,400
|
|
|
11/27/2025
|
+0.30 / +1.10%
|
27.40
|
27.80
|
27.20
|
27.60
|
27.40
|
27.60
|
477,400
|
|
|
11/26/2025
|
+0.10 / +0.37%
|
27.00
|
27.50
|
27.00
|
27.40
|
27.30
|
27.40
|
462,200
|
|
|
11/25/2025
|
-1.20 / -4.26%
|
28.10
|
28.20
|
26.70
|
27.00
|
27.30
|
27.00
|
1,519,600
|
|
|