|
Closing price on 10/24/2022
|
|
| Open |
12.50 |
| High |
12.50 |
| Low |
11.10 |
| Volume |
467,100 |
| Split-adjusted Price |
9.85 |
|
|
DDV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/24/2022
|
-1.30 / -10.40%
|
12.50
|
12.50
|
11.10
|
11.20
|
11.60
|
9.85
|
467,100
|
|
|
10/21/2022
|
-1.50 / -11.03%
|
13.40
|
13.80
|
11.90
|
12.10
|
12.50
|
10.64
|
594,200
|
|
|
10/20/2022
|
-0.50 / -3.57%
|
13.90
|
13.90
|
13.40
|
13.50
|
13.60
|
11.87
|
369,700
|
|
|
10/19/2022
|
-0.60 / -4.14%
|
14.70
|
14.70
|
13.70
|
13.90
|
14.00
|
12.22
|
670,600
|
|
|
10/18/2022
|
+0.20 / +1.41%
|
14.60
|
14.70
|
14.30
|
14.40
|
14.50
|
12.66
|
226,800
|
|
|
10/17/2022
|
-0.10 / -0.69%
|
14.20
|
14.50
|
13.90
|
14.40
|
14.20
|
12.66
|
317,200
|
|
|
10/14/2022
|
+0.30 / +2.13%
|
14.20
|
14.70
|
14.20
|
14.40
|
14.50
|
12.66
|
310,400
|
|
|
10/13/2022
|
+0.30 / +2.16%
|
14.10
|
14.30
|
13.90
|
14.20
|
14.10
|
12.48
|
194,900
|
|
|
10/12/2022
|
+0.30 / +2.19%
|
13.70
|
14.20
|
13.70
|
14.00
|
13.90
|
12.31
|
239,600
|
|
|
10/11/2022
|
0.00 / 0.00%
|
14.20
|
14.20
|
13.30
|
13.60
|
13.70
|
11.95
|
278,800
|
|
|
10/10/2022
|
+0.30 / +2.19%
|
13.70
|
14.20
|
13.10
|
14.00
|
13.60
|
12.31
|
319,500
|
|
|
10/7/2022
|
-1.10 / -7.53%
|
14.40
|
14.50
|
13.20
|
13.50
|
13.70
|
11.87
|
430,900
|
|
|
10/6/2022
|
-0.50 / -3.36%
|
15.20
|
15.20
|
14.20
|
14.40
|
14.60
|
12.66
|
206,200
|
|
|
10/5/2022
|
+0.70 / +4.86%
|
14.80
|
16.40
|
14.60
|
15.10
|
14.90
|
13.27
|
238,300
|
|
|
10/4/2022
|
-0.10 / -0.69%
|
14.20
|
14.60
|
14.10
|
14.30
|
14.40
|
12.57
|
336,300
|
|
|
10/3/2022
|
-0.80 / -5.33%
|
15.10
|
15.10
|
14.00
|
14.20
|
14.40
|
12.48
|
428,300
|
|
|
9/30/2022
|
-0.30 / -1.91%
|
15.40
|
15.50
|
14.70
|
15.40
|
15.00
|
13.54
|
556,500
|
|
|
9/29/2022
|
-0.40 / -2.53%
|
16.00
|
16.20
|
15.40
|
15.40
|
15.70
|
13.54
|
398,000
|
|
|
9/28/2022
|
-0.50 / -3.13%
|
16.00
|
16.10
|
15.50
|
15.50
|
15.80
|
13.62
|
313,800
|
|
|
9/27/2022
|
-0.10 / -0.63%
|
16.00
|
16.20
|
15.70
|
15.90
|
16.00
|
13.98
|
267,100
|
|
|
9/26/2022
|
-1.00 / -5.88%
|
16.70
|
16.70
|
15.50
|
16.00
|
16.00
|
14.06
|
940,100
|
|
|
9/23/2022
|
+0.30 / +1.81%
|
17.00
|
17.30
|
16.80
|
16.90
|
17.00
|
14.86
|
306,000
|
|
|
9/22/2022
|
+0.30 / +1.80%
|
16.50
|
17.00
|
16.20
|
17.00
|
16.60
|
14.94
|
557,600
|
|
|
9/21/2022
|
+0.10 / +0.60%
|
16.70
|
16.90
|
16.40
|
16.80
|
16.70
|
14.77
|
291,100
|
|
|
9/20/2022
|
0.00 / 0.00%
|
16.70
|
17.20
|
16.20
|
17.10
|
16.70
|
15.03
|
758,800
|
|
|
9/19/2022
|
-1.30 / -7.22%
|
18.10
|
18.10
|
16.50
|
16.70
|
17.10
|
14.68
|
1,700,700
|
|
|
9/16/2022
|
-0.10 / -0.55%
|
18.10
|
18.30
|
17.70
|
18.20
|
18.00
|
16.00
|
1,290,600
|
|
|
9/15/2022
|
-0.10 / -0.55%
|
18.20
|
18.70
|
18.00
|
18.10
|
18.30
|
15.91
|
1,224,500
|
|
|
9/14/2022
|
-0.30 / -1.60%
|
18.50
|
18.50
|
17.80
|
18.50
|
18.20
|
16.26
|
1,083,800
|
|
|
9/13/2022
|
-0.10 / -0.53%
|
19.10
|
19.40
|
18.60
|
18.80
|
18.80
|
16.53
|
588,000
|
|
|