|
Closing price on 2/17/2022
|
|
| Open |
19.60 |
| High |
19.80 |
| Low |
19.00 |
| Volume |
1,284,700 |
| Split-adjusted Price |
16.42 |
|
|
DDV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2022
|
-0.40 / -2.03%
|
19.60
|
19.80
|
19.00
|
19.30
|
19.30
|
16.42
|
1,284,700
|
|
|
2/16/2022
|
-0.30 / -1.49%
|
20.20
|
20.20
|
19.60
|
19.80
|
19.70
|
16.85
|
481,500
|
|
|
2/15/2022
|
+0.20 / +1.02%
|
19.80
|
20.40
|
19.60
|
19.80
|
20.10
|
16.85
|
427,000
|
|
|
2/14/2022
|
-0.80 / -3.94%
|
20.50
|
20.50
|
18.50
|
19.50
|
19.60
|
16.59
|
346,700
|
|
|
2/11/2022
|
-0.20 / -0.98%
|
20.50
|
20.70
|
20.00
|
20.20
|
20.30
|
17.19
|
424,200
|
|
|
2/10/2022
|
-0.20 / -0.99%
|
20.90
|
20.90
|
19.80
|
20.10
|
20.40
|
17.10
|
484,600
|
|
|
2/9/2022
|
0.00 / 0.00%
|
20.60
|
20.80
|
19.70
|
20.00
|
20.30
|
17.02
|
423,200
|
|
|
2/8/2022
|
0.00 / 0.00%
|
20.80
|
20.90
|
19.60
|
20.00
|
20.00
|
17.02
|
740,400
|
|
|
2/7/2022
|
+0.10 / +0.51%
|
20.50
|
20.80
|
19.40
|
19.60
|
20.00
|
16.68
|
525,900
|
|
|
1/28/2022
|
+1.20 / +6.59%
|
19.00
|
20.00
|
18.50
|
19.40
|
19.50
|
16.51
|
842,300
|
|
|
1/27/2022
|
+0.90 / +5.20%
|
17.40
|
19.00
|
17.30
|
18.20
|
18.20
|
15.49
|
582,800
|
|
|
1/26/2022
|
+0.60 / +3.66%
|
17.90
|
17.90
|
16.40
|
17.00
|
17.30
|
14.47
|
443,100
|
|
|
1/25/2022
|
-0.50 / -2.96%
|
16.70
|
17.50
|
15.80
|
16.40
|
16.40
|
13.96
|
905,100
|
|
|
1/24/2022
|
-1.40 / -7.65%
|
18.40
|
18.40
|
16.00
|
16.90
|
16.90
|
14.38
|
514,200
|
|
|
1/21/2022
|
-0.30 / -1.61%
|
19.70
|
21.30
|
17.70
|
18.30
|
18.30
|
15.57
|
518,600
|
|
|
1/20/2022
|
+0.10 / +0.54%
|
18.20
|
19.00
|
17.90
|
18.60
|
18.60
|
15.83
|
857,500
|
|
|
1/19/2022
|
+0.10 / +0.55%
|
19.00
|
19.80
|
17.70
|
18.20
|
18.50
|
15.49
|
469,600
|
|
|
1/18/2022
|
+0.20 / +1.08%
|
18.00
|
21.20
|
16.00
|
18.80
|
18.10
|
16.00
|
1,075,000
|
|
|
1/17/2022
|
-2.20 / -10.89%
|
19.90
|
21.90
|
17.20
|
18.00
|
18.60
|
15.32
|
1,355,400
|
|
|
1/14/2022
|
-1.70 / -7.87%
|
21.50
|
21.50
|
19.10
|
19.90
|
20.20
|
16.93
|
883,600
|
|
|
1/13/2022
|
-1.60 / -6.90%
|
22.50
|
22.90
|
21.00
|
21.60
|
21.60
|
18.38
|
925,200
|
|
|
1/12/2022
|
-0.40 / -1.71%
|
24.00
|
25.60
|
21.80
|
23.00
|
23.20
|
19.57
|
617,400
|
|
|
1/11/2022
|
-0.70 / -2.90%
|
23.70
|
24.00
|
23.00
|
23.40
|
23.40
|
19.91
|
595,100
|
|
|
1/10/2022
|
-1.80 / -7.06%
|
25.50
|
25.50
|
23.40
|
23.70
|
24.10
|
20.17
|
1,399,000
|
|
|
1/7/2022
|
-0.90 / -3.47%
|
25.90
|
27.80
|
24.80
|
25.00
|
25.50
|
21.27
|
974,800
|
|
|
1/6/2022
|
-0.40 / -1.54%
|
26.90
|
27.90
|
25.20
|
25.50
|
25.90
|
21.70
|
888,400
|
|
|
1/5/2022
|
-0.30 / -1.14%
|
26.90
|
26.90
|
25.50
|
26.00
|
25.90
|
22.13
|
1,020,300
|
|
|
1/4/2022
|
-0.40 / -1.50%
|
26.70
|
26.70
|
26.00
|
26.20
|
26.30
|
22.30
|
687,700
|
|
|
12/31/2021
|
-0.40 / -1.48%
|
27.20
|
27.20
|
26.30
|
26.60
|
26.60
|
22.64
|
444,800
|
|
|
12/30/2021
|
-0.30 / -1.10%
|
27.30
|
28.50
|
26.80
|
27.00
|
27.00
|
22.98
|
1,464,800
|
|
|