|
|
Closing price on 3/25/2021
|
|
| Open |
14.00 |
| High |
14.10 |
| Low |
13.20 |
| Volume |
2,765,200 |
| Split-adjusted Price |
11.69 |
|
|
DDV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/25/2021
|
-0.70 / -5.00%
|
14.00
|
14.10
|
13.20
|
13.30
|
13.54
|
11.69
|
2,765,200
|
|
|
3/24/2021
|
+0.10 / +0.72%
|
14.00
|
14.50
|
13.60
|
14.00
|
14.02
|
12.31
|
2,633,500
|
|
|
3/23/2021
|
+1.30 / +9.92%
|
13.20
|
14.50
|
13.20
|
14.40
|
13.90
|
12.66
|
3,761,400
|
|
|
3/22/2021
|
+0.60 / +4.65%
|
12.90
|
14.10
|
12.10
|
13.50
|
13.13
|
11.87
|
3,873,400
|
|
|
3/19/2021
|
-0.50 / -3.76%
|
13.20
|
13.50
|
12.70
|
12.80
|
12.90
|
11.25
|
1,176,400
|
|
|
3/18/2021
|
-0.40 / -2.94%
|
13.60
|
13.90
|
13.00
|
13.20
|
13.30
|
11.60
|
1,216,600
|
|
|
3/17/2021
|
+0.20 / +1.50%
|
13.40
|
14.20
|
13.30
|
13.50
|
13.58
|
11.87
|
2,075,600
|
|
|
3/16/2021
|
+0.50 / +3.94%
|
12.60
|
14.40
|
12.00
|
13.20
|
13.31
|
11.60
|
2,284,000
|
|
|
3/15/2021
|
-0.90 / -6.72%
|
13.60
|
13.70
|
12.20
|
12.50
|
12.71
|
10.99
|
1,663,900
|
|
|
3/12/2021
|
-1.10 / -7.75%
|
14.20
|
14.60
|
12.80
|
13.10
|
13.43
|
11.52
|
2,191,300
|
|
|
3/11/2021
|
-1.20 / -7.95%
|
15.10
|
15.40
|
13.80
|
13.90
|
14.19
|
12.22
|
1,024,400
|
|
|
3/10/2021
|
-1.60 / -9.88%
|
15.80
|
16.40
|
14.40
|
14.60
|
15.06
|
12.83
|
1,257,900
|
|
|
3/9/2021
|
-0.80 / -4.82%
|
16.60
|
17.10
|
15.40
|
15.80
|
16.18
|
13.89
|
1,811,000
|
|
|
3/8/2021
|
+1.60 / +10.06%
|
16.00
|
18.10
|
15.00
|
17.50
|
16.63
|
15.38
|
2,396,600
|
|
|
3/5/2021
|
+2.10 / +14.58%
|
15.00
|
16.50
|
14.40
|
16.50
|
15.88
|
14.50
|
1,858,200
|
|
|
3/4/2021
|
+2.00 / +14.39%
|
15.00
|
15.90
|
12.80
|
15.90
|
14.42
|
13.98
|
2,784,400
|
|
|
3/3/2021
|
+1.80 / +14.75%
|
14.00
|
14.00
|
12.50
|
14.00
|
13.92
|
12.31
|
1,600,100
|
|
|
3/2/2021
|
+1.60 / +14.81%
|
12.40
|
12.40
|
11.00
|
12.40
|
12.21
|
10.90
|
18,845,200
|
|
|
3/1/2021
|
+1.40 / +14.74%
|
9.50
|
10.90
|
9.50
|
10.90
|
10.83
|
9.58
|
546,700
|
|
|
2/26/2021
|
+0.10 / +1.06%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.35
|
4,100
|
|
|
2/25/2021
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.40
|
8.17
|
2,100
|
|
|
2/24/2021
|
+0.10 / +1.08%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.42
|
8.26
|
19,600
|
|
|
2/23/2021
|
-0.30 / -3.13%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
8.17
|
3,000
|
|
|
2/22/2021
|
+0.30 / +3.19%
|
9.40
|
9.70
|
9.40
|
9.70
|
9.57
|
8.53
|
4,600
|
|
|
2/19/2021
|
-0.10 / -1.05%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
8.26
|
300
|
|
|
2/18/2021
|
+0.50 / +5.56%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.49
|
8.35
|
17,100
|
|
|
2/17/2021
|
-0.30 / -3.16%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.03
|
8.09
|
800
|
|
|
2/9/2021
|
-0.30 / -3.06%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.48
|
8.35
|
11,600
|
|
|
2/8/2021
|
+0.70 / +7.69%
|
9.10
|
9.90
|
9.10
|
9.80
|
9.78
|
8.61
|
121,300
|
|
|
2/5/2021
|
-0.10 / -1.08%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.13
|
8.09
|
3,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:25:01 PM
|
|
|
|
|