|
|
Closing price on 3/10/2022
|
|
| Open |
33.20 |
| High |
33.30 |
| Low |
32.20 |
| Volume |
2,514,900 |
| Split-adjusted Price |
28.39 |
|
|
DDV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2022
|
-0.30 / -0.92%
|
33.20
|
33.30
|
32.20
|
32.30
|
32.70
|
28.39
|
2,514,900
|
|
|
3/9/2022
|
+0.60 / +1.82%
|
34.00
|
34.50
|
31.80
|
33.50
|
32.60
|
29.45
|
5,702,000
|
|
|
3/8/2022
|
+1.90 / +6.01%
|
32.90
|
33.80
|
32.40
|
33.50
|
32.90
|
29.45
|
6,816,700
|
|
|
3/7/2022
|
+3.40 / +11.56%
|
30.80
|
33.00
|
29.80
|
32.80
|
31.60
|
28.83
|
8,001,500
|
|
|
3/4/2022
|
+1.00 / +3.47%
|
30.50
|
30.50
|
28.90
|
29.80
|
29.40
|
26.20
|
3,188,000
|
|
|
3/3/2022
|
+1.50 / +5.36%
|
29.00
|
29.60
|
27.90
|
29.50
|
28.80
|
25.93
|
2,811,800
|
|
|
3/2/2022
|
-0.40 / -1.40%
|
29.00
|
29.00
|
27.50
|
28.10
|
28.00
|
24.70
|
2,116,700
|
|
|
3/1/2022
|
+0.60 / +2.17%
|
28.90
|
29.50
|
27.70
|
28.30
|
28.50
|
24.88
|
2,935,500
|
|
|
2/28/2022
|
+2.40 / +9.13%
|
27.00
|
28.90
|
26.70
|
28.70
|
27.70
|
25.23
|
2,719,600
|
|
|
2/25/2022
|
+1.90 / +7.66%
|
26.10
|
27.00
|
25.50
|
26.70
|
26.30
|
23.47
|
2,299,200
|
|
|
2/24/2022
|
+1.60 / +6.67%
|
24.90
|
25.90
|
23.70
|
25.60
|
24.80
|
22.50
|
3,870,600
|
|
|
2/23/2022
|
+1.00 / +4.22%
|
23.90
|
24.80
|
23.70
|
24.70
|
24.00
|
21.71
|
3,239,600
|
|
|
2/22/2022
|
+2.30 / +10.75%
|
24.00
|
24.60
|
22.50
|
23.70
|
23.70
|
20.83
|
3,185,900
|
|
|
2/21/2022
|
+2.80 / +14.51%
|
19.60
|
22.10
|
19.50
|
22.10
|
21.40
|
19.43
|
2,333,900
|
|
|
2/18/2022
|
+0.20 / +1.04%
|
19.30
|
19.60
|
19.10
|
19.50
|
19.30
|
17.14
|
513,900
|
|
|
2/17/2022
|
-0.40 / -2.03%
|
19.60
|
19.80
|
19.00
|
19.30
|
19.30
|
16.97
|
1,284,700
|
|
|
2/16/2022
|
-0.30 / -1.49%
|
20.20
|
20.20
|
19.60
|
19.80
|
19.70
|
17.40
|
481,500
|
|
|
2/15/2022
|
+0.20 / +1.02%
|
19.80
|
20.40
|
19.60
|
19.80
|
20.10
|
17.40
|
427,000
|
|
|
2/14/2022
|
-0.80 / -3.94%
|
20.50
|
20.50
|
18.50
|
19.50
|
19.60
|
17.14
|
346,700
|
|
|
2/11/2022
|
-0.20 / -0.98%
|
20.50
|
20.70
|
20.00
|
20.20
|
20.30
|
17.76
|
424,200
|
|
|
2/10/2022
|
-0.20 / -0.99%
|
20.90
|
20.90
|
19.80
|
20.10
|
20.40
|
17.67
|
484,600
|
|
|
2/9/2022
|
0.00 / 0.00%
|
20.60
|
20.80
|
19.70
|
20.00
|
20.30
|
17.58
|
423,200
|
|
|
2/8/2022
|
0.00 / 0.00%
|
20.80
|
20.90
|
19.60
|
20.00
|
20.00
|
17.58
|
740,400
|
|
|
2/7/2022
|
+0.10 / +0.51%
|
20.50
|
20.80
|
19.40
|
19.60
|
20.00
|
17.23
|
525,900
|
|
|
1/28/2022
|
+1.20 / +6.59%
|
19.00
|
20.00
|
18.50
|
19.40
|
19.50
|
17.05
|
842,300
|
|
|
1/27/2022
|
+0.90 / +5.20%
|
17.40
|
19.00
|
17.30
|
18.20
|
18.20
|
16.00
|
582,800
|
|
|
1/26/2022
|
+0.60 / +3.66%
|
17.90
|
17.90
|
16.40
|
17.00
|
17.30
|
14.94
|
443,100
|
|
|
1/25/2022
|
-0.50 / -2.96%
|
16.70
|
17.50
|
15.80
|
16.40
|
16.40
|
14.42
|
905,100
|
|
|
1/24/2022
|
-1.40 / -7.65%
|
18.40
|
18.40
|
16.00
|
16.90
|
16.90
|
14.86
|
514,200
|
|
|
1/21/2022
|
-0.30 / -1.61%
|
19.70
|
21.30
|
17.70
|
18.30
|
18.30
|
16.09
|
518,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|