|
Closing price on 4/25/2022
|
|
Open |
21.20 |
High |
21.60 |
Low |
20.00 |
Volume |
1,651,500 |
Split-adjusted Price |
17.84 |
|
|
DDV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/25/2022
|
+0.10 / +0.50%
|
21.20
|
21.60
|
20.00
|
20.30
|
20.50
|
17.84
|
1,651,500
|
|
4/22/2022
|
+2.10 / +10.99%
|
17.00
|
21.30
|
17.00
|
21.20
|
20.20
|
18.64
|
4,385,400
|
|
4/21/2022
|
-3.30 / -14.80%
|
19.00
|
20.20
|
19.00
|
19.00
|
19.10
|
16.70
|
3,643,300
|
|
4/20/2022
|
-1.80 / -7.69%
|
24.50
|
24.80
|
21.00
|
21.60
|
22.30
|
18.99
|
1,530,900
|
|
4/19/2022
|
-1.20 / -4.88%
|
24.10
|
26.00
|
22.00
|
23.40
|
23.40
|
20.57
|
2,557,900
|
|
4/18/2022
|
-4.20 / -14.84%
|
28.10
|
28.40
|
24.10
|
24.10
|
24.60
|
21.18
|
4,151,500
|
|
4/15/2022
|
-0.30 / -1.07%
|
28.40
|
28.90
|
27.70
|
27.70
|
28.30
|
24.35
|
994,200
|
|
4/14/2022
|
+2.20 / +8.33%
|
27.00
|
29.50
|
26.90
|
28.60
|
28.00
|
25.14
|
1,177,100
|
|
4/13/2022
|
+0.10 / +0.37%
|
26.90
|
27.20
|
25.50
|
27.00
|
26.40
|
23.73
|
917,300
|
|
4/12/2022
|
-1.30 / -4.78%
|
27.30
|
27.60
|
25.90
|
25.90
|
26.90
|
22.77
|
1,110,600
|
|
4/8/2022
|
-0.80 / -2.90%
|
28.30
|
28.30
|
26.70
|
26.80
|
27.20
|
23.56
|
2,728,500
|
|
4/7/2022
|
-0.20 / -0.72%
|
27.70
|
28.10
|
27.20
|
27.40
|
27.60
|
24.09
|
643,400
|
|
4/6/2022
|
+0.10 / +0.36%
|
27.50
|
28.20
|
27.00
|
27.60
|
27.60
|
24.26
|
881,000
|
|
4/5/2022
|
-0.90 / -3.18%
|
28.40
|
28.70
|
26.90
|
27.40
|
27.50
|
24.09
|
3,779,200
|
|
4/4/2022
|
-0.40 / -1.39%
|
29.80
|
29.80
|
27.80
|
28.30
|
28.30
|
24.88
|
1,936,300
|
|
4/1/2022
|
+0.10 / +0.35%
|
28.60
|
29.30
|
28.10
|
29.00
|
28.70
|
25.49
|
1,080,600
|
|
3/31/2022
|
-1.40 / -4.65%
|
30.00
|
30.00
|
28.40
|
28.70
|
28.90
|
25.23
|
2,020,300
|
|
3/30/2022
|
-1.20 / -3.92%
|
32.30
|
32.30
|
29.00
|
29.40
|
30.10
|
25.84
|
1,954,000
|
|
3/29/2022
|
+1.90 / +6.46%
|
30.00
|
31.80
|
29.70
|
31.30
|
30.60
|
27.51
|
2,599,800
|
|
3/28/2022
|
+0.80 / +2.75%
|
29.20
|
29.90
|
28.90
|
29.90
|
29.40
|
26.28
|
2,307,600
|
|
3/25/2022
|
+0.60 / +2.08%
|
29.50
|
29.50
|
28.50
|
29.40
|
29.10
|
25.84
|
1,470,000
|
|
3/24/2022
|
0.00 / 0.00%
|
28.90
|
29.50
|
28.60
|
28.90
|
28.80
|
25.40
|
3,401,000
|
|
3/23/2022
|
-0.30 / -1.04%
|
29.00
|
29.80
|
28.60
|
28.60
|
28.90
|
25.14
|
2,268,500
|
|
3/22/2022
|
+0.20 / +0.69%
|
30.00
|
30.00
|
28.30
|
29.10
|
28.90
|
25.58
|
3,750,600
|
|
3/21/2022
|
+1.10 / +3.94%
|
28.30
|
29.50
|
28.30
|
29.00
|
28.90
|
25.49
|
1,384,000
|
|
3/18/2022
|
+1.00 / +3.66%
|
27.20
|
28.50
|
26.90
|
28.30
|
27.90
|
24.88
|
1,503,200
|
|
3/17/2022
|
-1.70 / -5.96%
|
28.60
|
28.60
|
26.60
|
26.80
|
27.30
|
23.56
|
1,909,000
|
|
3/16/2022
|
-0.60 / -2.08%
|
29.50
|
30.00
|
27.90
|
28.20
|
28.50
|
24.79
|
1,673,500
|
|
3/15/2022
|
-2.00 / -6.39%
|
31.10
|
31.10
|
27.50
|
29.30
|
28.80
|
25.76
|
1,756,600
|
|
3/14/2022
|
-3.50 / -10.67%
|
33.90
|
33.90
|
28.80
|
29.30
|
31.30
|
25.76
|
4,558,800
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
1,175,000
|
8.48
|
-0.35%
|
|
|
ABS
|
51,400
|
3.93
|
-0.51%
|
|
|
APC
|
3,500
|
6.80
|
1.49%
|
|
|
APH
|
581,000
|
6.49
|
1.56%
|
|
|
APP
|
1,200
|
7.60
|
2.70%
|
|
|
BMP
|
310,400
|
126.50
|
2.35%
|
|
|
BRC
|
2,000
|
14.05
|
0.36%
|
|
|
BRR
|
30,600
|
17.80
|
0.56%
|
|
|
CSV
|
1,254,400
|
37.20
|
0.40%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|