|
Closing price on 10/15/2026
|
|
| Open |
17.10 |
| High |
17.40 |
| Low |
16.90 |
| Volume |
596,900 |
| Split-adjusted Price |
17.10 |
|
|
DDV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/28/2026
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.30
|
16.50
|
16.40
|
16.50
|
152,900
|
|
|
9/25/2026
|
+0.10 / +0.61%
|
16.30
|
16.80
|
16.30
|
16.60
|
16.60
|
16.60
|
370,000
|
|
|
9/24/2026
|
-0.20 / -1.20%
|
16.50
|
16.60
|
16.30
|
16.40
|
16.50
|
16.40
|
258,100
|
|
|
9/23/2026
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.50
|
16.60
|
16.60
|
16.60
|
359,000
|
|
|
9/22/2026
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.60
|
16.70
|
16.70
|
16.70
|
187,800
|
|
|
9/21/2026
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.60
|
16.80
|
16.70
|
16.80
|
272,600
|
|
|
9/18/2026
|
-0.10 / -0.59%
|
17.00
|
17.20
|
16.80
|
16.90
|
16.90
|
16.90
|
373,500
|
|
|
9/17/2026
|
-0.10 / -0.58%
|
17.00
|
17.20
|
16.80
|
17.10
|
17.00
|
17.10
|
619,100
|
|
|
9/16/2026
|
0.00 / 0.00%
|
17.10
|
17.40
|
17.00
|
17.00
|
17.20
|
17.00
|
423,200
|
|
|
9/15/2026
|
+0.20 / +1.18%
|
17.00
|
17.20
|
16.60
|
17.10
|
17.00
|
17.10
|
398,800
|
|
|
9/14/2026
|
-0.60 / -3.43%
|
17.20
|
17.30
|
16.60
|
16.90
|
16.90
|
16.90
|
369,400
|
|
|
9/11/2026
|
-0.70 / -3.91%
|
17.90
|
18.00
|
17.10
|
17.20
|
17.50
|
17.20
|
654,200
|
|
|
9/10/2026
|
-0.10 / -0.56%
|
17.90
|
18.10
|
17.80
|
17.90
|
17.90
|
17.90
|
193,500
|
|
|
9/9/2026
|
-0.10 / -0.56%
|
18.00
|
18.20
|
17.90
|
17.90
|
18.00
|
17.90
|
509,600
|
|
|
9/8/2026
|
+0.10 / +0.56%
|
17.90
|
18.10
|
17.80
|
18.00
|
18.00
|
18.00
|
179,500
|
|
|
9/7/2026
|
-0.50 / -2.73%
|
18.10
|
18.30
|
17.80
|
17.80
|
17.90
|
17.80
|
405,700
|
|
|
9/4/2026
|
-0.20 / -1.09%
|
18.60
|
18.60
|
18.10
|
18.20
|
18.30
|
18.20
|
135,500
|
|
|