|
|
Closing price on 11/27/2023
|
|
| Open |
9.70 |
| High |
9.70 |
| Low |
9.50 |
| Volume |
123,300 |
| Split-adjusted Price |
9.32 |
|
|
DDV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/27/2023
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.60
|
9.32
|
123,300
|
|
|
11/24/2023
|
-0.20 / -2.02%
|
9.80
|
9.80
|
9.40
|
9.70
|
9.60
|
9.41
|
584,100
|
|
|
11/23/2023
|
-0.40 / -4.00%
|
10.10
|
10.10
|
9.60
|
9.60
|
9.90
|
9.32
|
558,600
|
|
|
11/22/2023
|
+0.10 / +1.01%
|
10.00
|
10.10
|
9.90
|
10.00
|
10.00
|
9.70
|
288,600
|
|
|
11/21/2023
|
+0.20 / +2.04%
|
9.80
|
10.00
|
9.80
|
10.00
|
9.90
|
9.70
|
173,400
|
|
|
11/20/2023
|
-0.20 / -1.98%
|
9.80
|
10.00
|
9.60
|
9.90
|
9.80
|
9.61
|
410,300
|
|
|
11/17/2023
|
-0.30 / -2.94%
|
10.30
|
10.30
|
9.80
|
9.90
|
10.10
|
9.61
|
736,300
|
|
|
11/16/2023
|
+0.30 / +3.03%
|
9.80
|
10.40
|
9.80
|
10.20
|
10.20
|
9.90
|
563,300
|
|
|
11/15/2023
|
+0.30 / +3.09%
|
9.80
|
10.10
|
9.80
|
10.00
|
9.90
|
9.70
|
660,300
|
|
|
11/14/2023
|
+0.10 / +1.04%
|
9.70
|
9.80
|
9.60
|
9.70
|
9.70
|
9.41
|
268,100
|
|
|
11/13/2023
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.50
|
9.60
|
9.60
|
9.32
|
225,700
|
|
|
11/10/2023
|
-0.20 / -2.06%
|
9.70
|
9.70
|
9.40
|
9.50
|
9.60
|
9.22
|
336,300
|
|
|
11/9/2023
|
+0.10 / +1.05%
|
9.60
|
9.80
|
9.50
|
9.60
|
9.70
|
9.32
|
583,800
|
|
|
11/8/2023
|
+0.20 / +2.13%
|
9.40
|
9.70
|
9.10
|
9.60
|
9.50
|
9.32
|
582,900
|
|
|
11/7/2023
|
+0.10 / +1.08%
|
9.30
|
9.60
|
9.20
|
9.40
|
9.40
|
9.12
|
441,500
|
|
|
11/6/2023
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.10
|
9.30
|
9.30
|
9.03
|
270,900
|
|
|
11/3/2023
|
+0.10 / +1.10%
|
9.30
|
9.40
|
9.10
|
9.20
|
9.30
|
8.93
|
362,800
|
|
|
11/2/2023
|
+0.60 / +6.98%
|
8.70
|
9.30
|
8.70
|
9.20
|
9.10
|
8.93
|
762,900
|
|
|
11/1/2023
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.50
|
8.70
|
8.60
|
8.44
|
332,900
|
|
|
10/31/2023
|
-0.30 / -3.37%
|
8.80
|
9.00
|
8.50
|
8.60
|
8.70
|
8.35
|
608,600
|
|
|
10/30/2023
|
-0.20 / -2.25%
|
9.00
|
9.00
|
8.60
|
8.70
|
8.90
|
8.44
|
432,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:55:01 AM
|
|
|
|
|