|
|
Closing price on 11/22/2024
|
|
| Open |
18.30 |
| High |
18.80 |
| Low |
18.20 |
| Volume |
1,490,700 |
| Split-adjusted Price |
18.80 |
|
|
DDV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/22/2024
|
+0.60 / +3.30%
|
18.30
|
18.80
|
18.20
|
18.80
|
18.60
|
18.80
|
1,490,700
|
|
|
11/21/2024
|
+0.40 / +2.23%
|
18.20
|
18.50
|
17.90
|
18.30
|
18.20
|
18.30
|
1,299,200
|
|
|
11/20/2024
|
-0.10 / -0.55%
|
18.00
|
18.20
|
17.60
|
18.10
|
17.90
|
18.10
|
801,700
|
|
|
11/19/2024
|
+0.40 / +2.27%
|
17.70
|
18.40
|
17.70
|
18.00
|
18.20
|
18.00
|
1,927,900
|
|
|
11/18/2024
|
+0.20 / +1.14%
|
17.30
|
17.80
|
17.30
|
17.70
|
17.60
|
17.70
|
1,045,500
|
|
|
11/15/2024
|
-0.70 / -3.89%
|
17.80
|
18.00
|
17.30
|
17.30
|
17.50
|
17.30
|
1,084,800
|
|
|
11/14/2024
|
+0.30 / +1.71%
|
17.80
|
18.20
|
17.70
|
17.80
|
18.00
|
17.80
|
1,538,200
|
|
|
11/13/2024
|
+0.10 / +0.56%
|
17.50
|
17.80
|
17.10
|
17.80
|
17.50
|
17.80
|
1,175,600
|
|
|
11/12/2024
|
+0.10 / +0.58%
|
17.50
|
18.20
|
17.30
|
17.30
|
17.70
|
17.30
|
1,583,500
|
|
|
11/11/2024
|
+0.80 / +4.79%
|
16.70
|
17.60
|
16.70
|
17.50
|
17.20
|
17.50
|
1,827,200
|
|
|
11/8/2024
|
-0.10 / -0.60%
|
17.00
|
17.00
|
16.50
|
16.70
|
16.70
|
16.70
|
417,100
|
|
|
11/7/2024
|
0.00 / 0.00%
|
17.10
|
17.10
|
16.70
|
16.90
|
16.80
|
16.90
|
225,000
|
|
|
11/6/2024
|
+0.40 / +2.41%
|
16.70
|
17.10
|
16.70
|
17.00
|
16.90
|
17.00
|
474,800
|
|
|
11/5/2024
|
0.00 / 0.00%
|
15.00
|
16.80
|
15.00
|
16.70
|
16.60
|
16.70
|
290,200
|
|
|
11/4/2024
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.50
|
16.80
|
16.70
|
16.80
|
823,900
|
|
|
11/1/2024
|
-0.20 / -1.16%
|
17.20
|
17.30
|
16.70
|
17.00
|
16.90
|
17.00
|
613,700
|
|
|
10/31/2024
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.10
|
17.30
|
17.20
|
17.30
|
510,400
|
|
|
10/30/2024
|
+0.10 / +0.58%
|
17.40
|
17.50
|
17.10
|
17.30
|
17.30
|
17.30
|
629,100
|
|
|
10/29/2024
|
+0.70 / +4.22%
|
16.70
|
17.40
|
16.70
|
17.30
|
17.20
|
17.30
|
1,931,300
|
|
|
10/28/2024
|
+0.10 / +0.61%
|
16.10
|
16.80
|
16.10
|
16.60
|
16.60
|
16.60
|
333,000
|
|
|
10/25/2024
|
+0.10 / +0.61%
|
16.50
|
16.60
|
16.40
|
16.60
|
16.50
|
16.60
|
406,100
|
|
|
10/24/2024
|
+0.30 / +1.85%
|
16.20
|
16.70
|
16.20
|
16.50
|
16.50
|
16.50
|
711,400
|
|
|
10/23/2024
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.00
|
16.20
|
16.20
|
16.20
|
300,100
|
|
|
10/22/2024
|
-0.10 / -0.61%
|
16.30
|
16.40
|
16.00
|
16.30
|
16.20
|
16.30
|
591,400
|
|
|
10/21/2024
|
+0.10 / +0.62%
|
16.30
|
16.50
|
16.20
|
16.30
|
16.40
|
16.30
|
514,900
|
|
|
10/18/2024
|
+0.40 / +2.52%
|
16.00
|
16.30
|
16.00
|
16.30
|
16.20
|
16.30
|
308,500
|
|
|
10/17/2024
|
0.00 / 0.00%
|
16.10
|
16.10
|
15.70
|
16.10
|
15.90
|
16.10
|
595,500
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,803,000
|
8.68
|
0.93%
|
|
|
|
ABS
|
359,600
|
4.80
|
0.84%
|
|
|
|
APC
|
7,500
|
7.20
|
1.41%
|
|
|
|
APH
|
390,900
|
7.24
|
-0.14%
|
|
|
|
APP
|
1,000
|
6.50
|
-1.52%
|
|
|
|
BMP
|
94,000
|
118.60
|
-0.59%
|
|
|
|
BRC
|
11,500
|
14.25
|
0.35%
|
|
|
|
BRR
|
6,700
|
23.50
|
1.29%
|
|
|
|
CSV
|
1,811,900
|
45.70
|
-0.65%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|