|
|
Closing price on 4/28/2021
|
|
| Open |
10.70 |
| High |
10.80 |
| Low |
10.40 |
| Volume |
722,000 |
| Split-adjusted Price |
9.49 |
|
|
DDV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2021
|
+0.20 / +1.89%
|
10.70
|
10.80
|
10.40
|
10.80
|
10.63
|
9.49
|
722,000
|
|
|
4/27/2021
|
-0.40 / -3.64%
|
10.80
|
10.80
|
10.40
|
10.60
|
10.61
|
9.32
|
716,700
|
|
|
4/26/2021
|
-0.10 / -0.93%
|
10.90
|
11.50
|
10.70
|
10.70
|
11.00
|
9.41
|
873,600
|
|
|
4/23/2021
|
-0.50 / -4.42%
|
10.90
|
11.20
|
10.60
|
10.80
|
10.81
|
9.49
|
1,805,100
|
|
|
4/22/2021
|
-1.10 / -9.17%
|
12.00
|
12.00
|
10.90
|
10.90
|
11.28
|
9.58
|
1,826,700
|
|
|
4/20/2021
|
-0.60 / -4.80%
|
12.60
|
12.70
|
11.80
|
11.90
|
12.05
|
10.46
|
1,659,900
|
|
|
4/19/2021
|
+0.10 / +0.83%
|
12.50
|
13.00
|
12.20
|
12.20
|
12.51
|
10.72
|
1,620,500
|
|
|
4/16/2021
|
+1.00 / +8.70%
|
11.30
|
12.60
|
10.60
|
12.50
|
12.13
|
10.99
|
4,175,500
|
|
|
4/15/2021
|
-0.80 / -6.61%
|
12.10
|
12.10
|
11.10
|
11.30
|
11.48
|
9.93
|
3,808,600
|
|
|
4/14/2021
|
-0.40 / -3.20%
|
12.40
|
12.40
|
11.90
|
12.10
|
12.07
|
10.64
|
2,787,300
|
|
|
4/13/2021
|
-0.40 / -3.13%
|
12.80
|
12.80
|
12.20
|
12.40
|
12.50
|
10.90
|
3,110,800
|
|
|
4/12/2021
|
-0.10 / -0.78%
|
12.80
|
13.00
|
12.70
|
12.80
|
12.81
|
11.25
|
2,358,700
|
|
|
4/9/2021
|
+0.20 / +1.56%
|
12.80
|
13.10
|
12.80
|
13.00
|
12.90
|
11.43
|
2,039,700
|
|
|
4/8/2021
|
+0.30 / +2.34%
|
12.80
|
13.20
|
12.50
|
13.10
|
12.82
|
11.52
|
3,175,300
|
|
|
4/7/2021
|
0.00 / 0.00%
|
12.90
|
13.10
|
12.70
|
12.90
|
12.80
|
11.34
|
2,529,800
|
|
|
4/6/2021
|
0.00 / 0.00%
|
13.10
|
13.10
|
12.80
|
13.10
|
12.94
|
11.52
|
2,123,600
|
|
|
4/5/2021
|
-0.20 / -1.50%
|
13.50
|
13.50
|
12.90
|
13.10
|
13.10
|
11.52
|
2,742,700
|
|
|
4/2/2021
|
+0.20 / +1.50%
|
13.40
|
13.80
|
13.00
|
13.50
|
13.31
|
11.87
|
2,609,500
|
|
|
4/1/2021
|
+0.40 / +3.08%
|
13.10
|
13.50
|
13.00
|
13.40
|
13.30
|
11.78
|
2,275,100
|
|
|
3/31/2021
|
0.00 / 0.00%
|
13.30
|
13.40
|
12.90
|
13.40
|
13.00
|
11.78
|
6,106,900
|
|
|
3/30/2021
|
-0.30 / -2.21%
|
13.60
|
13.70
|
13.10
|
13.30
|
13.37
|
11.69
|
1,810,800
|
|
|
3/29/2021
|
+1.20 / +9.60%
|
12.50
|
14.30
|
12.50
|
13.70
|
13.56
|
12.04
|
4,531,300
|
|
|
3/26/2021
|
-0.90 / -6.67%
|
13.30
|
13.30
|
11.90
|
12.60
|
12.51
|
11.08
|
2,984,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:45:00 AM
|
|
|
|
|