|
|
Closing price on 10/27/2023
|
|
| Open |
8.80 |
| High |
9.10 |
| Low |
8.60 |
| Volume |
539,400 |
| Split-adjusted Price |
8.73 |
|
|
DDV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/27/2023
|
-0.10 / -1.10%
|
8.80
|
9.10
|
8.60
|
9.00
|
8.90
|
8.73
|
539,400
|
|
|
10/26/2023
|
-1.10 / -11.11%
|
9.90
|
9.90
|
8.80
|
8.80
|
9.10
|
8.54
|
1,619,100
|
|
|
10/25/2023
|
-0.10 / -1.00%
|
10.10
|
10.10
|
9.80
|
9.90
|
9.90
|
9.61
|
676,000
|
|
|
10/24/2023
|
-0.20 / -1.96%
|
10.30
|
10.30
|
9.90
|
10.00
|
10.00
|
9.70
|
560,100
|
|
|
10/23/2023
|
+0.10 / +0.98%
|
10.30
|
10.40
|
10.10
|
10.30
|
10.20
|
10.00
|
475,000
|
|
|
10/20/2023
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.00
|
10.40
|
10.20
|
10.09
|
1,038,000
|
|
|
10/19/2023
|
-0.50 / -4.59%
|
10.50
|
10.80
|
10.20
|
10.40
|
10.40
|
10.09
|
1,430,800
|
|
|
10/18/2023
|
-0.60 / -5.31%
|
11.10
|
11.20
|
10.50
|
10.70
|
10.90
|
10.38
|
1,645,500
|
|
|
10/17/2023
|
-0.60 / -5.13%
|
11.80
|
11.90
|
10.80
|
11.10
|
11.30
|
10.77
|
1,240,200
|
|
|
10/16/2023
|
+0.20 / +1.74%
|
11.60
|
12.00
|
11.50
|
11.70
|
11.70
|
11.35
|
1,546,800
|
|
|
10/13/2023
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.30
|
11.60
|
11.50
|
11.26
|
973,300
|
|
|
10/12/2023
|
+0.30 / +2.63%
|
11.50
|
11.70
|
11.40
|
11.70
|
11.60
|
11.35
|
1,060,600
|
|
|
10/11/2023
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.30
|
11.60
|
11.40
|
11.26
|
772,900
|
|
|
10/10/2023
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.40
|
11.50
|
11.50
|
11.16
|
1,029,900
|
|
|
10/9/2023
|
+0.40 / +3.60%
|
11.30
|
11.80
|
11.20
|
11.50
|
11.50
|
11.16
|
2,142,100
|
|
|
10/6/2023
|
+0.10 / +0.89%
|
11.00
|
11.30
|
10.90
|
11.30
|
11.10
|
10.97
|
682,600
|
|
|
10/5/2023
|
-0.20 / -1.79%
|
11.30
|
11.50
|
11.00
|
11.00
|
11.20
|
10.67
|
658,500
|
|
|
10/4/2023
|
+0.40 / +3.67%
|
10.70
|
11.50
|
10.50
|
11.30
|
11.20
|
10.97
|
1,379,300
|
|
|
10/3/2023
|
-0.50 / -4.39%
|
11.40
|
11.40
|
10.70
|
10.90
|
10.90
|
10.58
|
1,173,700
|
|
|
10/2/2023
|
+0.40 / +3.64%
|
11.00
|
11.50
|
11.00
|
11.40
|
11.40
|
11.06
|
975,100
|
|
|
9/29/2023
|
0.00 / 0.00%
|
11.00
|
11.20
|
10.90
|
11.00
|
11.00
|
10.67
|
392,400
|
|
|
9/28/2023
|
+0.30 / +2.78%
|
11.30
|
11.30
|
10.80
|
11.10
|
11.00
|
10.77
|
643,100
|
|
|
9/27/2023
|
+0.10 / +0.91%
|
10.90
|
11.20
|
10.50
|
11.10
|
10.80
|
10.77
|
918,900
|
|
|
9/26/2023
|
-0.30 / -2.68%
|
11.20
|
11.30
|
10.70
|
10.90
|
11.00
|
10.58
|
899,300
|
|
|
9/25/2023
|
-0.50 / -4.35%
|
11.60
|
11.90
|
10.70
|
11.00
|
11.20
|
10.67
|
1,713,300
|
|
|
9/22/2023
|
-0.50 / -4.13%
|
11.80
|
12.00
|
11.20
|
11.60
|
11.50
|
11.26
|
2,464,000
|
|
|
9/21/2023
|
-0.30 / -2.46%
|
12.30
|
12.40
|
11.90
|
11.90
|
12.10
|
11.55
|
1,205,700
|
|
|
9/20/2023
|
+0.50 / +4.27%
|
11.80
|
12.40
|
11.80
|
12.20
|
12.20
|
11.84
|
1,357,300
|
|
|
9/19/2023
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.40
|
11.80
|
11.70
|
11.45
|
1,639,100
|
|
|
9/18/2023
|
-0.20 / -1.65%
|
11.90
|
12.20
|
11.60
|
11.90
|
11.80
|
11.55
|
1,581,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:25:00 PM
|
|
|
|
|