|
|
Closing price on 3/6/2024
|
|
| Open |
12.10 |
| High |
12.60 |
| Low |
12.00 |
| Volume |
2,528,900 |
| Split-adjusted Price |
12.03 |
|
|
DDV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/6/2024
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.50
|
10.70
|
10.60
|
10.38
|
673,000
|
|
|
2/5/2024
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.60
|
10.70
|
10.70
|
10.38
|
970,500
|
|
|
2/2/2024
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.60
|
10.70
|
10.70
|
10.38
|
630,200
|
|
|
2/1/2024
|
+0.20 / +1.90%
|
10.50
|
10.80
|
10.40
|
10.70
|
10.70
|
10.38
|
796,900
|
|
|
1/31/2024
|
-0.20 / -1.87%
|
10.80
|
10.80
|
10.40
|
10.50
|
10.50
|
10.19
|
1,239,800
|
|
|
1/30/2024
|
-0.10 / -0.93%
|
10.90
|
11.00
|
10.60
|
10.70
|
10.70
|
10.38
|
1,104,100
|
|
|
1/29/2024
|
+0.50 / +4.81%
|
10.70
|
11.00
|
10.50
|
10.90
|
10.80
|
10.58
|
1,344,300
|
|
|
1/26/2024
|
+0.60 / +6.00%
|
10.00
|
10.70
|
10.00
|
10.60
|
10.40
|
10.29
|
3,306,700
|
|
|
1/25/2024
|
+0.10 / +1.00%
|
9.90
|
10.10
|
9.90
|
10.10
|
10.00
|
9.80
|
221,000
|
|
|
1/24/2024
|
-0.10 / -0.99%
|
10.20
|
10.20
|
9.90
|
10.00
|
10.00
|
9.70
|
503,700
|
|
|
1/23/2024
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.00
|
10.10
|
10.10
|
9.80
|
904,100
|
|
|
1/22/2024
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.00
|
10.20
|
10.10
|
9.90
|
669,700
|
|
|
1/19/2024
|
+0.80 / +8.42%
|
9.60
|
10.50
|
9.60
|
10.30
|
10.20
|
10.00
|
2,291,300
|
|
|
1/18/2024
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.50
|
9.32
|
100,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|