|
Closing price on 10/16/2024
|
|
| Open |
16.10 |
| High |
16.30 |
| Low |
16.00 |
| Volume |
416,600 |
| Split-adjusted Price |
16.10 |
|
|
DDV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2024
|
-0.10 / -0.62%
|
16.10
|
16.30
|
16.00
|
16.10
|
16.10
|
16.10
|
416,600
|
|
|
10/15/2024
|
-0.50 / -2.99%
|
16.70
|
16.70
|
16.00
|
16.20
|
16.20
|
16.20
|
1,115,600
|
|
|
10/14/2024
|
-0.10 / -0.60%
|
16.70
|
16.90
|
16.50
|
16.60
|
16.70
|
16.60
|
216,700
|
|
|
10/11/2024
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.60
|
16.70
|
16.70
|
16.70
|
228,700
|
|
|
10/10/2024
|
-0.10 / -0.60%
|
16.90
|
17.00
|
16.70
|
16.70
|
16.80
|
16.70
|
316,000
|
|
|
10/9/2024
|
+0.10 / +0.60%
|
16.80
|
16.90
|
16.60
|
16.90
|
16.80
|
16.90
|
399,700
|
|
|
10/8/2024
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.60
|
16.80
|
16.80
|
16.80
|
251,200
|
|
|
10/7/2024
|
+0.10 / +0.60%
|
16.50
|
17.00
|
16.50
|
16.90
|
16.80
|
16.90
|
271,300
|
|
|
10/4/2024
|
-0.30 / -1.75%
|
17.00
|
17.10
|
16.60
|
16.80
|
16.80
|
16.80
|
811,000
|
|
|
10/3/2024
|
-0.60 / -3.43%
|
17.40
|
17.50
|
16.90
|
16.90
|
17.10
|
16.90
|
1,392,900
|
|
|
10/2/2024
|
-0.30 / -1.69%
|
17.70
|
17.70
|
17.30
|
17.40
|
17.50
|
17.40
|
698,100
|
|
|
10/1/2024
|
0.00 / 0.00%
|
17.70
|
17.90
|
17.60
|
17.70
|
17.70
|
17.70
|
835,600
|
|
|
9/30/2024
|
-0.30 / -1.68%
|
17.90
|
17.90
|
17.60
|
17.60
|
17.70
|
17.60
|
606,700
|
|
|
9/27/2024
|
-0.40 / -2.20%
|
18.10
|
18.20
|
17.70
|
17.80
|
17.90
|
17.80
|
717,700
|
|
|
9/26/2024
|
+0.40 / +2.26%
|
17.80
|
18.40
|
17.80
|
18.10
|
18.20
|
18.10
|
1,774,100
|
|
|
9/25/2024
|
+0.20 / +1.14%
|
17.60
|
17.80
|
17.40
|
17.80
|
17.70
|
17.80
|
1,078,100
|
|
|
9/24/2024
|
-0.20 / -1.12%
|
17.80
|
17.80
|
17.50
|
17.60
|
17.60
|
17.60
|
358,400
|
|
|
9/23/2024
|
0.00 / 0.00%
|
17.70
|
17.90
|
17.60
|
17.80
|
17.80
|
17.80
|
363,500
|
|
|
9/20/2024
|
+0.10 / +0.57%
|
17.90
|
18.00
|
17.60
|
17.70
|
17.80
|
17.70
|
620,100
|
|
|
9/19/2024
|
0.00 / 0.00%
|
17.60
|
17.80
|
17.50
|
17.70
|
17.60
|
17.70
|
354,300
|
|
|
9/18/2024
|
+0.20 / +1.15%
|
17.60
|
17.90
|
17.50
|
17.60
|
17.70
|
17.60
|
602,200
|
|
|
9/17/2024
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.30
|
17.60
|
17.40
|
17.60
|
628,100
|
|
|
9/16/2024
|
+0.10 / +0.57%
|
17.40
|
17.80
|
17.40
|
17.50
|
17.60
|
17.50
|
573,800
|
|
|
9/13/2024
|
-0.10 / -0.57%
|
17.60
|
17.70
|
17.30
|
17.50
|
17.40
|
17.50
|
229,300
|
|
|
9/12/2024
|
+0.50 / +2.92%
|
17.10
|
17.70
|
17.10
|
17.60
|
17.60
|
17.60
|
511,000
|
|
|
9/11/2024
|
-0.30 / -1.71%
|
17.40
|
17.70
|
17.00
|
17.20
|
17.10
|
17.20
|
843,600
|
|
|
9/10/2024
|
-0.30 / -1.69%
|
17.80
|
17.80
|
17.30
|
17.40
|
17.50
|
17.40
|
720,500
|
|
|
9/9/2024
|
0.00 / 0.00%
|
17.80
|
17.90
|
17.60
|
17.80
|
17.70
|
17.80
|
292,300
|
|
|
9/6/2024
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.50
|
18.00
|
17.80
|
18.00
|
746,300
|
|
|
9/5/2024
|
-0.20 / -1.10%
|
18.10
|
18.20
|
17.80
|
17.90
|
18.00
|
17.90
|
461,800
|
|
|