|
|
Closing price on 1/19/2023
|
|
| Open |
9.10 |
| High |
9.20 |
| Low |
9.00 |
| Volume |
434,100 |
| Split-adjusted Price |
8.45 |
|
|
DDV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2023
|
+0.10 / +1.11%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.10
|
8.45
|
434,100
|
|
|
1/18/2023
|
+0.30 / +3.41%
|
9.00
|
9.10
|
8.90
|
9.10
|
9.00
|
8.45
|
583,600
|
|
|
1/17/2023
|
+0.20 / +2.27%
|
8.80
|
9.00
|
8.70
|
9.00
|
8.80
|
8.36
|
509,300
|
|
|
1/16/2023
|
-0.20 / -2.22%
|
9.00
|
9.10
|
8.70
|
8.80
|
8.80
|
8.17
|
440,600
|
|
|
1/13/2023
|
+0.10 / +1.14%
|
9.20
|
9.20
|
8.80
|
8.90
|
9.00
|
8.27
|
263,700
|
|
|
1/12/2023
|
+0.10 / +1.08%
|
9.10
|
9.50
|
9.10
|
9.40
|
9.30
|
8.26
|
476,500
|
|
|
1/11/2023
|
+0.10 / +1.09%
|
9.30
|
9.40
|
9.20
|
9.30
|
9.30
|
8.17
|
403,100
|
|
|
1/10/2023
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.00
|
9.30
|
9.20
|
8.17
|
314,600
|
|
|
1/9/2023
|
+0.10 / +1.10%
|
9.20
|
9.40
|
9.10
|
9.20
|
9.30
|
8.09
|
363,200
|
|
|
1/6/2023
|
0.00 / 0.00%
|
9.20
|
9.30
|
8.90
|
9.10
|
9.10
|
8.00
|
549,500
|
|
|
1/5/2023
|
-0.20 / -2.15%
|
9.30
|
9.50
|
9.00
|
9.10
|
9.10
|
8.00
|
548,900
|
|
|
1/4/2023
|
+0.30 / +3.33%
|
9.20
|
9.50
|
9.10
|
9.30
|
9.30
|
8.17
|
398,400
|
|
|
1/3/2023
|
+0.50 / +5.75%
|
8.70
|
9.20
|
8.10
|
9.20
|
9.00
|
8.09
|
371,800
|
|
|
12/30/2022
|
+0.10 / +1.15%
|
8.80
|
9.00
|
8.60
|
8.80
|
8.70
|
7.74
|
494,500
|
|
|
12/29/2022
|
+0.20 / +2.33%
|
8.60
|
8.90
|
8.60
|
8.80
|
8.70
|
7.74
|
691,300
|
|
|
12/28/2022
|
+0.20 / +2.35%
|
8.60
|
8.80
|
8.50
|
8.70
|
8.60
|
7.65
|
136,300
|
|
|
12/27/2022
|
+0.10 / +1.16%
|
8.40
|
8.70
|
8.20
|
8.70
|
8.50
|
7.65
|
510,200
|
|
|
12/26/2022
|
-0.70 / -7.69%
|
9.20
|
9.20
|
8.30
|
8.40
|
8.60
|
7.38
|
629,900
|
|
|
12/23/2022
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.00
|
9.10
|
9.10
|
8.00
|
212,300
|
|
|
12/22/2022
|
+0.20 / +2.20%
|
9.40
|
9.40
|
9.00
|
9.30
|
9.10
|
8.17
|
514,000
|
|
|
12/21/2022
|
-0.50 / -5.21%
|
9.60
|
9.70
|
8.80
|
9.10
|
9.10
|
8.00
|
825,500
|
|
|
12/20/2022
|
-0.40 / -4.00%
|
9.90
|
10.00
|
9.30
|
9.60
|
9.60
|
8.44
|
1,081,300
|
|
|
12/19/2022
|
-0.10 / -1.01%
|
10.00
|
10.30
|
9.80
|
9.80
|
10.00
|
8.61
|
1,140,000
|
|
|
12/16/2022
|
-0.10 / -1.00%
|
10.00
|
10.10
|
9.80
|
9.90
|
9.90
|
8.70
|
950,200
|
|
|
12/15/2022
|
0.00 / 0.00%
|
10.00
|
10.20
|
9.90
|
10.10
|
10.00
|
8.88
|
821,300
|
|
|
12/14/2022
|
+0.20 / +2.02%
|
10.00
|
10.40
|
9.90
|
10.10
|
10.10
|
8.88
|
1,202,500
|
|
|
12/13/2022
|
-0.10 / -0.97%
|
10.10
|
10.30
|
9.50
|
10.20
|
9.90
|
8.97
|
1,413,200
|
|
|
12/12/2022
|
+0.30 / +3.03%
|
9.90
|
10.60
|
9.90
|
10.20
|
10.30
|
8.97
|
1,475,900
|
|
|
12/9/2022
|
-0.10 / -0.99%
|
10.10
|
10.20
|
9.70
|
10.00
|
9.90
|
8.79
|
1,001,000
|
|
|
12/8/2022
|
-0.10 / -0.99%
|
10.00
|
10.60
|
9.60
|
10.00
|
10.10
|
8.79
|
1,837,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|