|
Closing price on 4/3/2025
|
|
| Open |
19.10 |
| High |
19.10 |
| Low |
16.60 |
| Volume |
6,211,300 |
| Split-adjusted Price |
16.36 |
|
|
DDV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/3/2025
|
-2.50 / -12.89%
|
19.10
|
19.10
|
16.60
|
16.90
|
17.40
|
16.36
|
6,211,300
|
|
|
4/2/2025
|
+0.20 / +1.04%
|
19.10
|
19.50
|
19.10
|
19.40
|
19.40
|
18.78
|
452,300
|
|
|
4/1/2025
|
0.00 / 0.00%
|
19.40
|
19.50
|
19.00
|
19.40
|
19.20
|
18.78
|
1,448,600
|
|
|
3/31/2025
|
-0.70 / -3.50%
|
19.70
|
19.70
|
19.20
|
19.30
|
19.40
|
18.68
|
1,596,800
|
|
|
3/28/2025
|
0.00 / 0.00%
|
20.00
|
20.30
|
19.60
|
19.80
|
20.00
|
19.17
|
2,349,900
|
|
|
3/27/2025
|
+0.20 / +1.02%
|
19.60
|
20.00
|
19.50
|
19.90
|
19.80
|
19.26
|
1,588,000
|
|
|
3/26/2025
|
-0.20 / -1.01%
|
19.80
|
20.00
|
19.50
|
19.60
|
19.70
|
18.97
|
1,177,900
|
|
|
3/25/2025
|
+0.40 / +2.06%
|
19.50
|
20.10
|
19.40
|
19.80
|
19.80
|
19.17
|
2,772,700
|
|
|
3/24/2025
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.20
|
19.50
|
19.40
|
18.88
|
860,900
|
|
|
3/21/2025
|
+0.20 / +1.04%
|
19.30
|
19.70
|
19.30
|
19.40
|
19.50
|
18.78
|
1,021,200
|
|
|
3/20/2025
|
+0.80 / +4.23%
|
19.00
|
19.70
|
18.80
|
19.70
|
19.20
|
19.07
|
3,541,400
|
|
|
3/19/2025
|
+0.10 / +0.53%
|
18.90
|
19.10
|
18.70
|
19.00
|
18.90
|
18.39
|
1,499,200
|
|
|
3/18/2025
|
0.00 / 0.00%
|
18.70
|
19.10
|
18.60
|
18.70
|
18.90
|
18.10
|
1,020,200
|
|
|
3/17/2025
|
-0.10 / -0.53%
|
18.70
|
18.90
|
18.60
|
18.60
|
18.70
|
18.01
|
1,309,000
|
|
|
3/14/2025
|
-0.40 / -2.09%
|
18.80
|
19.00
|
18.60
|
18.70
|
18.70
|
18.10
|
1,488,300
|
|
|
3/13/2025
|
-0.80 / -4.06%
|
19.60
|
19.60
|
18.80
|
18.90
|
19.10
|
18.30
|
3,720,100
|
|
|
3/12/2025
|
0.00 / 0.00%
|
19.70
|
20.00
|
19.50
|
19.70
|
19.70
|
19.07
|
1,778,700
|
|
|
3/11/2025
|
0.00 / 0.00%
|
19.60
|
19.90
|
19.30
|
19.70
|
19.70
|
19.07
|
1,772,500
|
|
|
3/10/2025
|
-0.20 / -1.01%
|
19.90
|
20.00
|
19.50
|
19.60
|
19.70
|
18.97
|
1,444,200
|
|
|
3/7/2025
|
+0.30 / +1.54%
|
19.50
|
20.10
|
19.20
|
19.80
|
19.80
|
19.17
|
1,374,000
|
|
|
3/6/2025
|
-0.10 / -0.51%
|
19.50
|
19.70
|
19.30
|
19.60
|
19.50
|
18.97
|
1,951,800
|
|
|
3/5/2025
|
-0.60 / -3.00%
|
20.00
|
20.30
|
19.40
|
19.40
|
19.70
|
18.78
|
2,031,000
|
|
|
3/4/2025
|
-0.50 / -2.43%
|
20.60
|
20.60
|
19.50
|
20.10
|
20.00
|
19.46
|
3,186,100
|
|
|
3/3/2025
|
-0.10 / -0.49%
|
20.30
|
20.80
|
20.30
|
20.40
|
20.60
|
19.75
|
2,287,900
|
|
|
2/28/2025
|
-0.10 / -0.49%
|
20.60
|
20.80
|
20.20
|
20.30
|
20.50
|
19.65
|
2,726,200
|
|
|
2/27/2025
|
-0.10 / -0.48%
|
20.70
|
20.70
|
20.20
|
20.60
|
20.40
|
19.94
|
1,874,300
|
|
|
2/26/2025
|
+0.70 / +3.54%
|
20.20
|
21.20
|
20.10
|
20.50
|
20.70
|
19.85
|
3,901,800
|
|
|
2/25/2025
|
+0.80 / +4.15%
|
19.30
|
20.20
|
19.30
|
20.10
|
19.80
|
19.46
|
3,741,500
|
|
|
2/24/2025
|
-0.10 / -0.52%
|
19.30
|
19.40
|
19.20
|
19.30
|
19.30
|
18.68
|
1,094,400
|
|
|
2/21/2025
|
-0.30 / -1.53%
|
20.00
|
20.00
|
19.20
|
19.30
|
19.40
|
18.68
|
1,417,500
|
|
|
|