|
|
Closing price on 10/5/2022
|
|
| Open |
14.80 |
| High |
16.40 |
| Low |
14.60 |
| Volume |
238,300 |
| Split-adjusted Price |
13.27 |
|
|
DDV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/12/2022
|
+0.10 / +0.53%
|
19.30
|
19.40
|
18.60
|
18.90
|
18.90
|
16.61
|
639,900
|
|
|
9/9/2022
|
+0.40 / +2.12%
|
19.00
|
19.30
|
18.50
|
19.30
|
18.80
|
16.97
|
960,300
|
|
|
9/8/2022
|
-0.80 / -4.04%
|
19.20
|
19.60
|
18.50
|
19.00
|
18.90
|
16.70
|
1,780,900
|
|
|
9/7/2022
|
-1.50 / -7.25%
|
20.30
|
20.50
|
19.10
|
19.20
|
19.80
|
16.88
|
2,419,800
|
|
|
9/6/2022
|
-0.30 / -1.46%
|
20.70
|
21.50
|
20.20
|
20.30
|
20.70
|
17.84
|
1,706,800
|
|
|
9/5/2022
|
+0.90 / +4.57%
|
19.90
|
21.00
|
19.70
|
20.60
|
20.60
|
18.11
|
2,797,200
|
|
|
8/31/2022
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.50
|
19.90
|
19.70
|
17.49
|
1,276,000
|
|
|
8/30/2022
|
+0.50 / +2.59%
|
19.70
|
20.20
|
19.60
|
19.80
|
19.90
|
17.40
|
3,210,300
|
|
|
8/29/2022
|
-0.20 / -1.02%
|
19.30
|
19.90
|
18.70
|
19.50
|
19.30
|
17.14
|
1,789,400
|
|
|
8/26/2022
|
-0.40 / -2.03%
|
19.80
|
20.30
|
19.20
|
19.30
|
19.70
|
16.97
|
1,005,700
|
|
|
8/25/2022
|
+0.80 / +4.23%
|
19.00
|
20.30
|
19.00
|
19.70
|
19.70
|
17.32
|
2,903,100
|
|
|
8/24/2022
|
+0.30 / +1.61%
|
18.80
|
19.20
|
18.60
|
18.90
|
18.90
|
16.61
|
589,100
|
|
|
8/23/2022
|
+0.10 / +0.54%
|
18.30
|
18.80
|
18.20
|
18.70
|
18.60
|
16.44
|
305,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:45:00 AM
|
|
|
|
|