|
|
Closing price on 5/21/2021
|
|
| Open |
10.60 |
| High |
10.70 |
| Low |
10.40 |
| Volume |
1,065,100 |
| Split-adjusted Price |
9.23 |
|
|
DDV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2021
|
-0.10 / -0.94%
|
10.60
|
10.70
|
10.40
|
10.50
|
10.50
|
9.23
|
1,065,100
|
|
|
5/20/2021
|
0.00 / 0.00%
|
11.30
|
11.30
|
10.50
|
10.70
|
10.60
|
9.41
|
1,510,600
|
|
|
5/19/2021
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.60
|
10.80
|
10.74
|
9.49
|
808,600
|
|
|
5/18/2021
|
-0.20 / -1.82%
|
11.10
|
11.10
|
10.70
|
10.80
|
10.85
|
9.49
|
562,400
|
|
|
5/17/2021
|
0.00 / 0.00%
|
11.00
|
11.20
|
10.80
|
11.00
|
11.00
|
9.67
|
5,948,100
|
|
|
5/14/2021
|
-0.10 / -0.90%
|
11.10
|
11.20
|
10.80
|
11.00
|
10.96
|
9.67
|
6,254,500
|
|
|
5/13/2021
|
+0.30 / +2.80%
|
10.70
|
11.50
|
10.60
|
11.00
|
11.09
|
9.67
|
1,509,800
|
|
|
5/12/2021
|
+0.10 / +0.93%
|
10.70
|
10.80
|
10.60
|
10.80
|
10.67
|
9.49
|
653,900
|
|
|
5/11/2021
|
+0.10 / +0.94%
|
10.70
|
11.20
|
10.50
|
10.70
|
10.69
|
9.41
|
1,092,900
|
|
|
5/10/2021
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.50
|
10.70
|
10.63
|
9.41
|
619,300
|
|
|
5/7/2021
|
-0.40 / -3.60%
|
10.80
|
11.00
|
10.50
|
10.70
|
10.76
|
9.41
|
856,700
|
|
|
5/6/2021
|
-0.20 / -1.79%
|
11.20
|
11.20
|
10.90
|
11.00
|
11.08
|
9.67
|
652,100
|
|
|
5/5/2021
|
+0.10 / +0.90%
|
11.30
|
11.50
|
11.10
|
11.20
|
11.24
|
9.85
|
795,400
|
|
|
5/4/2021
|
+0.50 / +4.63%
|
10.70
|
11.50
|
10.40
|
11.30
|
11.08
|
9.93
|
1,542,000
|
|
|
4/29/2021
|
+0.20 / +1.89%
|
10.80
|
11.00
|
10.70
|
10.80
|
10.78
|
9.49
|
739,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:35:00 AM
|
|
|
|
|