|
|
Closing price on 3/26/2024
|
|
| Open |
16.90 |
| High |
17.40 |
| Low |
15.70 |
| Volume |
3,727,700 |
| Split-adjusted Price |
15.92 |
|
|
DDV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/26/2024
|
+0.20 / +1.23%
|
16.90
|
17.40
|
15.70
|
16.40
|
16.60
|
15.92
|
3,727,700
|
|
|
3/25/2024
|
+0.90 / +5.73%
|
16.00
|
16.90
|
15.70
|
16.60
|
16.20
|
16.11
|
3,811,700
|
|
|
3/22/2024
|
+1.50 / +10.34%
|
15.10
|
16.30
|
14.90
|
16.00
|
15.70
|
15.53
|
4,187,000
|
|
|
3/21/2024
|
+1.20 / +8.70%
|
13.90
|
15.30
|
13.80
|
15.00
|
14.50
|
14.56
|
4,042,200
|
|
|
3/20/2024
|
+0.60 / +4.51%
|
13.40
|
14.20
|
13.30
|
13.90
|
13.80
|
13.49
|
2,496,500
|
|
|
3/19/2024
|
+0.40 / +3.08%
|
13.00
|
13.50
|
12.40
|
13.40
|
13.30
|
13.00
|
1,743,400
|
|
|
3/18/2024
|
-0.40 / -2.94%
|
13.30
|
13.60
|
12.40
|
13.20
|
13.00
|
12.81
|
4,125,600
|
|
|
3/15/2024
|
-0.10 / -0.72%
|
13.60
|
13.80
|
13.40
|
13.70
|
13.60
|
13.30
|
2,514,700
|
|
|
3/14/2024
|
-0.40 / -2.84%
|
14.40
|
14.40
|
13.50
|
13.70
|
13.80
|
13.30
|
2,315,900
|
|
|
3/13/2024
|
+0.90 / +6.77%
|
13.50
|
14.40
|
13.50
|
14.20
|
14.10
|
13.78
|
2,572,600
|
|
|
3/12/2024
|
+0.80 / +6.30%
|
12.80
|
13.70
|
12.80
|
13.50
|
13.30
|
13.10
|
3,699,000
|
|
|
3/11/2024
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.50
|
12.70
|
12.70
|
12.32
|
1,901,300
|
|
|
3/8/2024
|
+0.30 / +2.40%
|
12.60
|
13.10
|
12.50
|
12.80
|
12.70
|
12.42
|
3,244,800
|
|
|
3/7/2024
|
+0.10 / +0.81%
|
12.40
|
12.70
|
12.20
|
12.50
|
12.50
|
12.13
|
1,619,200
|
|
|
3/6/2024
|
+0.30 / +2.48%
|
12.10
|
12.60
|
12.00
|
12.40
|
12.40
|
12.03
|
2,528,900
|
|
|
3/5/2024
|
+0.30 / +2.52%
|
11.90
|
12.30
|
11.90
|
12.20
|
12.10
|
11.84
|
1,486,900
|
|
|
3/4/2024
|
+0.50 / +4.35%
|
11.50
|
12.20
|
11.50
|
12.00
|
11.90
|
11.65
|
2,681,500
|
|
|
3/1/2024
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.40
|
11.50
|
11.50
|
11.16
|
690,200
|
|
|
2/29/2024
|
-0.10 / -0.86%
|
11.70
|
11.80
|
11.40
|
11.50
|
11.50
|
11.16
|
1,121,100
|
|
|
2/28/2024
|
+0.40 / +3.54%
|
11.50
|
11.90
|
11.30
|
11.70
|
11.60
|
11.35
|
1,921,300
|
|
|
2/27/2024
|
+0.30 / +2.70%
|
11.30
|
11.60
|
11.10
|
11.40
|
11.30
|
11.06
|
1,288,200
|
|
|
2/26/2024
|
+0.10 / +0.89%
|
11.00
|
11.40
|
10.90
|
11.30
|
11.10
|
10.97
|
1,077,600
|
|
|
2/23/2024
|
-0.30 / -2.65%
|
11.40
|
11.60
|
10.80
|
11.00
|
11.20
|
10.67
|
1,828,700
|
|
|
2/22/2024
|
+0.50 / +4.59%
|
11.00
|
11.50
|
10.90
|
11.40
|
11.30
|
11.06
|
2,376,100
|
|
|
2/21/2024
|
+0.20 / +1.85%
|
10.80
|
11.00
|
10.80
|
11.00
|
10.90
|
10.67
|
1,039,800
|
|
|
2/20/2024
|
0.00 / 0.00%
|
10.00
|
11.00
|
10.00
|
10.90
|
10.80
|
10.58
|
528,400
|
|
|
2/19/2024
|
+0.30 / +2.80%
|
10.70
|
11.00
|
10.70
|
11.00
|
10.90
|
10.67
|
1,329,800
|
|
|
2/16/2024
|
-0.10 / -0.92%
|
10.80
|
10.80
|
10.60
|
10.80
|
10.70
|
10.48
|
960,800
|
|
|
2/15/2024
|
0.00 / 0.00%
|
10.80
|
11.10
|
10.70
|
10.70
|
10.90
|
10.38
|
425,300
|
|
|
2/7/2024
|
+0.20 / +1.89%
|
10.60
|
10.80
|
10.60
|
10.80
|
10.70
|
10.48
|
521,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,120,400
|
8.57
|
0.00%
|
|
|
|
ABS
|
46,700
|
3.91
|
-0.26%
|
|
|
|
APC
|
5,000
|
6.60
|
0.00%
|
|
|
|
APH
|
483,900
|
6.50
|
0.78%
|
|
|
|
APP
|
15,600
|
7.50
|
-5.06%
|
|
|
|
BMP
|
96,500
|
120.30
|
2.30%
|
|
|
|
BRC
|
14,700
|
14.10
|
0.00%
|
|
|
|
BRR
|
4,000
|
18.00
|
-0.55%
|
|
|
|
CSV
|
1,645,500
|
37.45
|
1.49%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|