|
|
Closing price on 5/14/2025
|
|
| Open |
22.90 |
| High |
23.10 |
| Low |
22.30 |
| Volume |
2,869,300 |
| Split-adjusted Price |
22.60 |
|
|
DDV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/14/2025
|
-0.30 / -1.31%
|
22.90
|
23.10
|
22.30
|
22.60
|
22.50
|
22.60
|
2,869,300
|
|
|
5/13/2025
|
+0.10 / +0.44%
|
23.10
|
23.40
|
22.70
|
22.90
|
22.90
|
22.90
|
1,996,200
|
|
|
5/12/2025
|
+0.40 / +1.77%
|
22.50
|
23.10
|
22.00
|
23.00
|
22.80
|
23.00
|
2,661,700
|
|
|
5/9/2025
|
-0.30 / -1.32%
|
22.60
|
22.90
|
22.30
|
22.50
|
22.80
|
22.50
|
1,950,200
|
|
|
5/8/2025
|
-0.40 / -1.73%
|
23.20
|
23.70
|
22.30
|
22.70
|
22.80
|
22.70
|
3,787,300
|
|
|
5/7/2025
|
-0.20 / -0.85%
|
23.10
|
23.50
|
22.80
|
23.20
|
23.10
|
23.20
|
2,574,400
|
|
|
5/6/2025
|
+0.50 / +2.21%
|
23.00
|
23.90
|
23.00
|
23.10
|
23.40
|
23.10
|
2,851,800
|
|
|
5/5/2025
|
+0.90 / +4.07%
|
21.80
|
23.00
|
21.80
|
23.00
|
22.60
|
23.00
|
3,327,100
|
|
|
4/29/2025
|
+0.80 / +3.79%
|
21.10
|
22.90
|
21.10
|
21.90
|
22.10
|
21.90
|
2,553,000
|
|
|
4/28/2025
|
-0.20 / -0.93%
|
21.40
|
21.40
|
20.90
|
21.20
|
21.10
|
21.20
|
1,750,800
|
|
|
4/25/2025
|
-0.20 / -0.93%
|
21.60
|
22.10
|
20.80
|
21.20
|
21.40
|
21.20
|
2,755,900
|
|
|
4/24/2025
|
+0.80 / +3.85%
|
21.50
|
21.70
|
21.00
|
21.60
|
21.40
|
21.60
|
2,968,000
|
|
|
4/23/2025
|
+1.50 / +7.69%
|
20.00
|
21.70
|
20.00
|
21.00
|
20.80
|
21.00
|
4,669,100
|
|
|
4/22/2025
|
-0.40 / -1.98%
|
20.20
|
20.30
|
18.20
|
19.80
|
19.50
|
19.80
|
3,492,800
|
|
|
4/21/2025
|
+1.60 / +8.65%
|
18.90
|
20.90
|
18.90
|
20.10
|
20.20
|
20.10
|
5,651,300
|
|
|
4/18/2025
|
+0.20 / +1.11%
|
18.50
|
18.70
|
18.10
|
18.20
|
18.50
|
18.20
|
1,099,300
|
|
|
4/17/2025
|
+0.50 / +2.79%
|
17.80
|
18.50
|
17.70
|
18.40
|
18.00
|
18.40
|
1,642,500
|
|
|
4/16/2025
|
+0.20 / +1.14%
|
17.60
|
18.30
|
17.60
|
17.80
|
17.90
|
17.80
|
1,696,400
|
|
|
4/15/2025
|
0.00 / 0.00%
|
18.00
|
18.10
|
17.20
|
17.60
|
17.60
|
17.60
|
2,474,900
|
|
|
4/14/2025
|
+1.00 / +5.92%
|
17.30
|
18.00
|
17.10
|
17.90
|
17.60
|
17.90
|
2,289,200
|
|
|
4/11/2025
|
+1.10 / +6.83%
|
16.80
|
17.40
|
16.20
|
17.20
|
16.90
|
17.20
|
4,033,300
|
|
|
4/10/2025
|
+2.10 / +14.89%
|
16.20
|
16.20
|
15.50
|
16.20
|
16.10
|
16.20
|
327,400
|
|
|
4/9/2025
|
-0.50 / -3.38%
|
14.00
|
14.80
|
12.60
|
14.30
|
14.10
|
14.30
|
1,994,500
|
|
|
4/8/2025
|
-2.40 / -14.63%
|
16.50
|
17.00
|
14.00
|
14.00
|
14.80
|
14.00
|
4,000,500
|
|
|
4/4/2025
|
-0.30 / -1.72%
|
16.80
|
17.10
|
15.70
|
17.10
|
16.40
|
17.10
|
2,382,000
|
|
|
4/3/2025
|
-2.50 / -12.89%
|
19.10
|
19.10
|
16.60
|
16.90
|
17.40
|
16.90
|
6,211,300
|
|
|
4/2/2025
|
+0.20 / +1.04%
|
19.10
|
19.50
|
19.10
|
19.40
|
19.40
|
19.40
|
452,300
|
|
|
4/1/2025
|
0.00 / 0.00%
|
19.40
|
19.50
|
19.00
|
19.40
|
19.20
|
19.40
|
1,448,600
|
|
|
3/31/2025
|
-0.70 / -3.50%
|
19.70
|
19.70
|
19.20
|
19.30
|
19.40
|
19.30
|
1,596,800
|
|
|
3/28/2025
|
0.00 / 0.00%
|
20.00
|
20.30
|
19.60
|
19.80
|
20.00
|
19.80
|
2,349,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:10:01 PM
|
|
|
|
|