|
Closing price on 11/9/2026
|
|
| Open |
15.20 |
| High |
15.70 |
| Low |
15.20 |
| Volume |
527,600 |
| Split-adjusted Price |
15.40 |
|
|
DDV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/9/2026
|
+0.20 / +1.32%
|
15.20
|
15.70
|
15.20
|
15.40
|
15.40
|
15.40
|
527,600
|
|
|
11/6/2026
|
-0.20 / -1.30%
|
15.40
|
15.40
|
14.90
|
15.20
|
15.20
|
15.20
|
367,800
|
|
|
11/5/2026
|
+0.30 / +1.97%
|
15.30
|
15.60
|
15.20
|
15.50
|
15.40
|
15.50
|
459,400
|
|
|
11/4/2026
|
+0.20 / +1.33%
|
15.00
|
15.30
|
14.90
|
15.20
|
15.20
|
15.20
|
573,400
|
|
|
11/3/2026
|
-0.20 / -1.32%
|
14.90
|
15.30
|
14.90
|
15.00
|
15.00
|
15.00
|
380,100
|
|
|
11/2/2026
|
-1.00 / -6.25%
|
16.10
|
16.10
|
14.90
|
15.00
|
15.20
|
15.00
|
942,400
|
|
|
10/30/2026
|
-0.50 / -3.05%
|
16.30
|
16.50
|
15.80
|
15.90
|
16.02
|
15.90
|
572,700
|
|
|
10/29/2026
|
-0.40 / -2.40%
|
16.70
|
16.80
|
16.20
|
16.30
|
16.40
|
16.30
|
503,300
|
|
|
10/28/2026
|
-0.10 / -0.60%
|
16.60
|
16.90
|
16.50
|
16.70
|
16.70
|
16.70
|
288,900
|
|
|
10/27/2026
|
-0.60 / -3.47%
|
17.30
|
17.30
|
16.50
|
16.70
|
16.80
|
16.70
|
1,021,600
|
|
|
10/26/2026
|
-0.60 / -3.37%
|
17.60
|
17.70
|
17.10
|
17.20
|
17.30
|
17.20
|
879,100
|
|
|
10/23/2026
|
0.00 / 0.00%
|
17.60
|
18.20
|
17.50
|
17.70
|
17.80
|
17.70
|
979,400
|
|
|
10/22/2026
|
+0.10 / +0.56%
|
17.30
|
18.10
|
17.10
|
17.80
|
17.70
|
17.80
|
1,273,800
|
|
|
10/21/2026
|
-0.10 / -0.56%
|
17.80
|
18.30
|
17.30
|
17.60
|
17.70
|
17.60
|
1,230,800
|
|
|
10/20/2026
|
+0.90 / +5.33%
|
17.20
|
18.00
|
17.10
|
17.80
|
17.70
|
17.80
|
1,283,200
|
|
|
10/19/2026
|
+0.40 / +2.40%
|
16.70
|
17.20
|
16.50
|
17.10
|
16.90
|
17.10
|
653,000
|
|
|
10/16/2026
|
-0.40 / -2.34%
|
17.10
|
17.20
|
16.50
|
16.70
|
16.70
|
16.70
|
482,600
|
|
|
10/15/2026
|
+0.10 / +0.59%
|
17.10
|
17.40
|
16.90
|
17.10
|
17.10
|
17.10
|
596,900
|
|
|
10/14/2026
|
+0.60 / +3.64%
|
16.30
|
17.40
|
16.30
|
17.10
|
17.00
|
17.10
|
1,250,500
|
|
|
10/13/2026
|
-0.60 / -3.55%
|
16.80
|
16.90
|
16.10
|
16.30
|
16.50
|
16.30
|
1,160,800
|
|
|
10/12/2026
|
-0.40 / -2.33%
|
17.20
|
17.30
|
16.70
|
16.80
|
16.90
|
16.80
|
721,000
|
|
|
10/9/2026
|
+0.30 / +1.79%
|
17.70
|
17.70
|
17.00
|
17.10
|
17.20
|
17.10
|
748,100
|
|
|
10/8/2026
|
+1.80 / +11.61%
|
15.60
|
17.40
|
15.50
|
17.30
|
16.80
|
17.30
|
2,280,400
|
|
|
10/7/2026
|
+0.10 / +0.65%
|
15.60
|
15.60
|
15.40
|
15.60
|
15.50
|
15.60
|
232,700
|
|
|
10/6/2026
|
0.00 / 0.00%
|
15.60
|
15.70
|
15.20
|
15.70
|
15.50
|
15.70
|
389,900
|
|
|
10/5/2026
|
-0.20 / -1.26%
|
15.80
|
15.90
|
15.50
|
15.70
|
15.70
|
15.70
|
159,900
|
|
|
10/2/2026
|
-0.30 / -1.86%
|
16.10
|
16.10
|
15.60
|
15.80
|
15.90
|
15.80
|
370,800
|
|
|
10/1/2026
|
-0.20 / -1.23%
|
16.20
|
16.30
|
15.90
|
16.00
|
16.10
|
16.00
|
488,600
|
|
|
9/30/2026
|
-0.20 / -1.22%
|
16.30
|
16.40
|
16.00
|
16.20
|
16.20
|
16.20
|
409,900
|
|
|
9/29/2026
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.20
|
16.30
|
16.40
|
16.30
|
176,300
|
|
|