|
|
Closing price on 5/7/2024
|
|
| Open |
18.00 |
| High |
18.90 |
| Low |
17.80 |
| Volume |
3,533,900 |
| Split-adjusted Price |
17.86 |
|
|
DDV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/7/2024
|
+1.40 / +8.24%
|
18.00
|
18.90
|
17.80
|
18.40
|
18.30
|
17.86
|
3,533,900
|
|
|
5/6/2024
|
+2.30 / +14.94%
|
16.00
|
17.70
|
15.50
|
17.70
|
17.00
|
17.18
|
8,693,900
|
|
|
5/3/2024
|
+0.10 / +0.65%
|
15.90
|
15.90
|
15.20
|
15.50
|
15.40
|
15.04
|
1,074,800
|
|
|
5/2/2024
|
+1.10 / +7.59%
|
14.70
|
16.10
|
14.50
|
15.60
|
15.40
|
15.14
|
2,383,900
|
|
|
4/26/2024
|
+0.10 / +0.68%
|
14.60
|
14.80
|
14.30
|
14.70
|
14.50
|
14.27
|
1,075,500
|
|
|
4/25/2024
|
+0.10 / +0.69%
|
14.70
|
14.80
|
14.40
|
14.60
|
14.60
|
14.17
|
646,900
|
|
|
4/24/2024
|
+0.70 / +4.96%
|
14.20
|
14.90
|
14.00
|
14.80
|
14.50
|
14.36
|
1,662,200
|
|
|
4/23/2024
|
-0.10 / -0.70%
|
14.30
|
14.40
|
14.00
|
14.20
|
14.10
|
13.78
|
784,400
|
|
|
4/22/2024
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.00
|
14.30
|
14.30
|
13.88
|
1,014,500
|
|
|
4/19/2024
|
-0.20 / -1.39%
|
14.60
|
14.80
|
14.00
|
14.20
|
14.30
|
13.78
|
2,040,700
|
|
|
4/17/2024
|
+0.20 / +1.42%
|
14.20
|
14.80
|
14.10
|
14.30
|
14.40
|
13.88
|
1,021,300
|
|
|
4/16/2024
|
-0.30 / -2.04%
|
14.70
|
14.80
|
13.80
|
14.40
|
14.10
|
13.97
|
1,574,500
|
|
|
4/15/2024
|
-1.00 / -6.54%
|
15.30
|
15.60
|
13.90
|
14.30
|
14.70
|
13.88
|
2,068,300
|
|
|
4/12/2024
|
+0.50 / +3.33%
|
15.00
|
15.70
|
15.00
|
15.50
|
15.30
|
15.04
|
1,391,400
|
|
|
4/11/2024
|
0.00 / 0.00%
|
14.80
|
15.40
|
14.50
|
15.00
|
15.00
|
14.56
|
1,063,700
|
|
|
4/10/2024
|
+0.60 / +4.14%
|
15.00
|
15.40
|
14.60
|
15.10
|
15.00
|
14.65
|
1,514,100
|
|
|
4/9/2024
|
+0.10 / +0.68%
|
14.10
|
14.90
|
14.10
|
14.90
|
14.50
|
14.46
|
1,777,900
|
|
|
4/8/2024
|
-1.60 / -10.19%
|
15.30
|
15.50
|
14.10
|
14.10
|
14.80
|
13.68
|
2,589,900
|
|
|
4/5/2024
|
-1.00 / -6.17%
|
16.00
|
16.10
|
15.10
|
15.20
|
15.70
|
14.75
|
2,731,600
|
|
|
4/4/2024
|
-0.50 / -2.98%
|
16.40
|
16.70
|
15.80
|
16.30
|
16.20
|
15.82
|
2,200,400
|
|
|
4/3/2024
|
+0.50 / +3.11%
|
16.30
|
17.40
|
16.30
|
16.60
|
16.80
|
16.11
|
3,287,300
|
|
|
4/2/2024
|
-0.30 / -1.82%
|
16.50
|
16.50
|
15.90
|
16.20
|
16.10
|
15.72
|
1,890,600
|
|
|
4/1/2024
|
+0.10 / +0.61%
|
16.60
|
17.10
|
16.20
|
16.40
|
16.50
|
15.92
|
1,568,300
|
|
|
3/29/2024
|
+0.70 / +4.43%
|
16.00
|
16.60
|
15.90
|
16.50
|
16.30
|
16.01
|
3,114,000
|
|
|
3/28/2024
|
+0.20 / +1.26%
|
16.10
|
16.20
|
15.40
|
16.10
|
15.80
|
15.62
|
2,684,600
|
|
|
3/27/2024
|
-0.60 / -3.61%
|
16.40
|
16.60
|
15.50
|
16.00
|
15.90
|
15.53
|
3,524,200
|
|
|
3/26/2024
|
+0.20 / +1.23%
|
16.90
|
17.40
|
15.70
|
16.40
|
16.60
|
15.92
|
3,727,700
|
|
|
3/25/2024
|
+0.90 / +5.73%
|
16.00
|
16.90
|
15.70
|
16.60
|
16.20
|
16.11
|
3,811,700
|
|
|
3/22/2024
|
+1.50 / +10.34%
|
15.10
|
16.30
|
14.90
|
16.00
|
15.70
|
15.53
|
4,187,000
|
|
|
3/21/2024
|
+1.20 / +8.70%
|
13.90
|
15.30
|
13.80
|
15.00
|
14.50
|
14.56
|
4,042,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,120,400
|
8.57
|
0.00%
|
|
|
|
ABS
|
46,700
|
3.91
|
-0.26%
|
|
|
|
APC
|
5,000
|
6.60
|
0.00%
|
|
|
|
APH
|
483,900
|
6.50
|
0.78%
|
|
|
|
APP
|
15,600
|
7.50
|
-5.06%
|
|
|
|
BMP
|
96,500
|
120.30
|
2.30%
|
|
|
|
BRC
|
14,700
|
14.10
|
0.00%
|
|
|
|
BRR
|
4,000
|
18.00
|
-0.55%
|
|
|
|
CSV
|
1,645,500
|
37.45
|
1.49%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|