|
|
Closing price on 11/17/2022
|
|
| Open |
6.80 |
| High |
7.60 |
| Low |
5.80 |
| Volume |
1,398,000 |
| Split-adjusted Price |
6.50 |
|
|
DDV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/17/2022
|
+0.60 / +8.82%
|
6.80
|
7.60
|
5.80
|
7.40
|
7.10
|
6.50
|
1,398,000
|
|
|
11/16/2022
|
0.00 / 0.00%
|
7.20
|
7.40
|
6.30
|
7.30
|
6.80
|
6.42
|
1,672,100
|
|
|
11/15/2022
|
-1.00 / -12.99%
|
6.60
|
8.20
|
6.60
|
6.70
|
7.30
|
5.89
|
1,506,000
|
|
|
11/14/2022
|
-0.90 / -11.39%
|
7.80
|
8.50
|
6.80
|
7.00
|
7.70
|
6.15
|
1,246,500
|
|
|
11/11/2022
|
-0.70 / -8.54%
|
8.40
|
8.60
|
7.10
|
7.50
|
7.90
|
6.59
|
1,137,300
|
|
|
11/10/2022
|
-1.20 / -13.04%
|
8.90
|
9.00
|
7.90
|
8.00
|
8.20
|
7.03
|
473,900
|
|
|
11/9/2022
|
+0.20 / +2.25%
|
9.00
|
9.40
|
9.00
|
9.10
|
9.20
|
8.00
|
228,600
|
|
|
11/8/2022
|
-0.60 / -6.25%
|
9.10
|
9.50
|
8.80
|
9.00
|
8.90
|
7.91
|
510,500
|
|
|
11/7/2022
|
-1.00 / -9.80%
|
10.00
|
10.50
|
9.10
|
9.20
|
9.60
|
8.09
|
813,600
|
|
|
11/4/2022
|
-0.70 / -6.48%
|
10.80
|
10.90
|
10.00
|
10.10
|
10.20
|
8.88
|
1,475,600
|
|
|
11/3/2022
|
-0.10 / -0.92%
|
10.80
|
10.90
|
10.70
|
10.80
|
10.80
|
9.49
|
196,500
|
|
|
11/2/2022
|
0.00 / 0.00%
|
10.90
|
11.20
|
10.80
|
10.90
|
10.90
|
9.58
|
300,600
|
|
|
11/1/2022
|
-0.20 / -1.80%
|
11.10
|
11.20
|
10.70
|
10.90
|
10.90
|
9.58
|
485,400
|
|
|
10/31/2022
|
-0.10 / -0.88%
|
11.30
|
11.50
|
10.80
|
11.20
|
11.10
|
9.85
|
412,800
|
|
|
10/28/2022
|
+0.30 / +2.75%
|
11.30
|
11.60
|
11.20
|
11.20
|
11.30
|
9.85
|
884,400
|
|
|
10/27/2022
|
+0.20 / +1.82%
|
10.70
|
11.30
|
10.70
|
11.20
|
10.90
|
9.85
|
1,605,500
|
|
|
10/26/2022
|
-0.40 / -3.60%
|
11.20
|
11.40
|
10.60
|
10.70
|
11.00
|
9.41
|
258,800
|
|
|
10/25/2022
|
-0.50 / -4.31%
|
11.00
|
11.80
|
10.80
|
11.10
|
11.10
|
9.76
|
569,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:15:01 PM
|
|
|
|
|