|
Closing price on 1/18/2024
|
|
| Open |
9.50 |
| High |
9.60 |
| Low |
9.50 |
| Volume |
100,800 |
| Split-adjusted Price |
9.32 |
|
|
DDV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2024
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.50
|
9.32
|
100,800
|
|
|
1/17/2024
|
+0.10 / +1.06%
|
9.50
|
9.60
|
9.40
|
9.50
|
9.60
|
9.22
|
211,800
|
|
|
1/16/2024
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.40
|
9.22
|
183,800
|
|
|
1/15/2024
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.20
|
9.50
|
9.50
|
9.22
|
250,300
|
|
|
1/12/2024
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.40
|
9.50
|
9.49
|
9.22
|
346,600
|
|
|
1/11/2024
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.60
|
9.32
|
220,400
|
|
|
1/10/2024
|
-0.10 / -1.03%
|
9.60
|
9.80
|
9.60
|
9.60
|
9.60
|
9.32
|
246,600
|
|
|
1/9/2024
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.60
|
9.70
|
9.70
|
9.41
|
450,600
|
|
|
1/8/2024
|
+0.20 / +2.08%
|
9.70
|
9.80
|
9.60
|
9.80
|
9.70
|
9.51
|
546,500
|
|
|
1/5/2024
|
-0.10 / -1.03%
|
9.60
|
9.70
|
9.50
|
9.60
|
9.60
|
9.32
|
242,100
|
|
|
1/4/2024
|
+0.10 / +1.05%
|
9.70
|
9.80
|
9.60
|
9.60
|
9.70
|
9.32
|
464,400
|
|
|
1/3/2024
|
+0.10 / +1.05%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.50
|
9.32
|
359,700
|
|
|
1/2/2024
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.40
|
9.60
|
9.50
|
9.32
|
388,000
|
|
|
12/29/2023
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.50
|
9.50
|
9.50
|
9.22
|
279,800
|
|
|
12/28/2023
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.40
|
9.50
|
9.50
|
9.22
|
3,005,200
|
|
|
12/27/2023
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.60
|
9.32
|
1,322,200
|
|
|
12/26/2023
|
+0.10 / +1.05%
|
9.50
|
9.70
|
9.50
|
9.60
|
9.60
|
9.32
|
264,000
|
|
|
12/25/2023
|
+0.10 / +1.05%
|
9.50
|
9.70
|
9.50
|
9.60
|
9.50
|
9.32
|
278,400
|
|
|
12/22/2023
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.50
|
9.50
|
9.50
|
9.22
|
126,800
|
|
|
12/21/2023
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.40
|
9.60
|
9.50
|
9.32
|
141,600
|
|
|
12/20/2023
|
+0.10 / +1.06%
|
9.50
|
9.60
|
9.40
|
9.50
|
9.50
|
9.22
|
193,000
|
|
|
12/19/2023
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.30
|
9.60
|
9.40
|
9.32
|
443,700
|
|
|
12/18/2023
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.40
|
9.60
|
9.50
|
9.32
|
188,300
|
|
|
12/15/2023
|
-0.20 / -2.04%
|
9.70
|
9.80
|
9.50
|
9.60
|
9.60
|
9.32
|
587,000
|
|
|
12/14/2023
|
-0.50 / -5.00%
|
10.00
|
10.00
|
9.50
|
9.50
|
9.80
|
9.22
|
544,400
|
|
|
12/13/2023
|
+0.10 / +1.02%
|
9.90
|
10.10
|
9.80
|
9.90
|
10.00
|
9.61
|
492,600
|
|
|
12/12/2023
|
+0.10 / +1.02%
|
9.80
|
9.90
|
9.70
|
9.90
|
9.80
|
9.61
|
357,800
|
|
|
12/11/2023
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.70
|
9.90
|
9.80
|
9.61
|
392,500
|
|
|
12/8/2023
|
0.00 / 0.00%
|
10.00
|
10.20
|
9.80
|
10.00
|
10.00
|
9.70
|
395,700
|
|
|
12/7/2023
|
0.00 / 0.00%
|
10.00
|
10.20
|
9.90
|
10.00
|
10.00
|
9.70
|
822,800
|
|
|