|
Closing price on 6/19/2025
|
|
| Open |
28.50 |
| High |
28.60 |
| Low |
27.90 |
| Volume |
2,049,200 |
| Split-adjusted Price |
27.40 |
|
|
DDV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/19/2025
|
-0.20 / -0.70%
|
28.50
|
28.60
|
27.90
|
28.30
|
28.20
|
27.40
|
2,049,200
|
|
|
6/18/2025
|
-0.20 / -0.70%
|
29.00
|
29.60
|
28.00
|
28.50
|
28.50
|
27.59
|
2,214,000
|
|
|
6/17/2025
|
+0.90 / +3.20%
|
29.50
|
30.00
|
28.20
|
29.00
|
28.70
|
28.07
|
2,694,900
|
|
|
6/16/2025
|
+2.60 / +9.96%
|
27.00
|
28.80
|
26.60
|
28.70
|
28.10
|
27.78
|
3,394,900
|
|
|
6/13/2025
|
+0.90 / +3.50%
|
25.70
|
27.20
|
25.20
|
26.60
|
26.10
|
25.75
|
5,496,000
|
|
|
6/12/2025
|
+0.60 / +2.39%
|
25.20
|
26.20
|
25.20
|
25.70
|
25.70
|
24.88
|
3,159,700
|
|
|
6/11/2025
|
+0.40 / +1.62%
|
24.80
|
25.50
|
24.70
|
25.10
|
25.10
|
24.30
|
1,760,300
|
|
|
6/10/2025
|
0.00 / 0.00%
|
24.30
|
25.10
|
24.10
|
24.60
|
24.70
|
23.81
|
1,426,300
|
|
|
6/9/2025
|
-0.80 / -3.19%
|
25.00
|
25.30
|
24.20
|
24.30
|
24.60
|
23.52
|
2,405,600
|
|
|
6/6/2025
|
-0.30 / -1.19%
|
25.50
|
25.50
|
24.90
|
25.00
|
25.10
|
24.20
|
1,464,600
|
|
|
6/5/2025
|
-0.50 / -1.93%
|
25.70
|
25.80
|
25.00
|
25.40
|
25.30
|
24.59
|
2,483,400
|
|
|
6/4/2025
|
-0.20 / -0.77%
|
26.00
|
26.70
|
25.40
|
25.70
|
25.90
|
24.88
|
3,425,000
|
|
|
6/3/2025
|
+0.40 / +1.57%
|
25.80
|
26.10
|
25.60
|
25.90
|
25.90
|
25.07
|
1,837,000
|
|
|
6/2/2025
|
+0.70 / +2.80%
|
24.90
|
26.10
|
24.50
|
25.70
|
25.50
|
24.88
|
4,558,900
|
|
|
5/30/2025
|
-0.60 / -2.36%
|
25.60
|
25.60
|
24.70
|
24.80
|
25.00
|
24.01
|
2,393,400
|
|
|
5/29/2025
|
+0.10 / +0.40%
|
25.30
|
25.80
|
25.10
|
25.40
|
25.40
|
24.59
|
2,314,800
|
|
|
5/28/2025
|
+0.20 / +0.80%
|
25.10
|
25.90
|
24.70
|
25.30
|
25.30
|
24.49
|
4,031,900
|
|
|
5/27/2025
|
-0.20 / -0.80%
|
25.60
|
25.90
|
24.70
|
24.90
|
25.10
|
24.11
|
2,192,700
|
|
|
5/26/2025
|
+1.20 / +4.92%
|
24.30
|
25.70
|
23.80
|
25.60
|
25.10
|
24.78
|
5,618,200
|
|
|
5/23/2025
|
+0.80 / +3.40%
|
23.40
|
25.20
|
23.40
|
24.30
|
25.10
|
23.52
|
4,022,000
|
|
|
5/22/2025
|
+0.10 / +0.43%
|
23.20
|
23.80
|
22.90
|
23.40
|
25.10
|
22.65
|
2,228,400
|
|
|
5/21/2025
|
-0.50 / -2.10%
|
23.80
|
24.00
|
22.80
|
23.30
|
25.10
|
22.56
|
2,933,500
|
|
|
5/20/2025
|
-0.20 / -0.83%
|
24.00
|
24.10
|
23.60
|
23.90
|
25.10
|
23.14
|
1,535,300
|
|
|
5/19/2025
|
+0.40 / +1.70%
|
23.70
|
24.70
|
23.50
|
23.90
|
25.10
|
23.14
|
2,610,100
|
|
|
5/16/2025
|
+0.60 / +2.60%
|
23.60
|
23.90
|
23.20
|
23.70
|
25.10
|
22.94
|
2,392,100
|
|
|
5/15/2025
|
+1.10 / +4.89%
|
22.50
|
23.90
|
22.10
|
23.60
|
25.10
|
22.85
|
4,984,400
|
|
|
5/14/2025
|
-0.30 / -1.31%
|
22.90
|
23.10
|
22.30
|
22.60
|
25.10
|
21.88
|
2,869,300
|
|
|
5/13/2025
|
+0.10 / +0.44%
|
23.10
|
23.40
|
22.70
|
22.90
|
25.10
|
22.17
|
1,996,200
|
|
|
5/12/2025
|
+0.40 / +1.77%
|
22.50
|
23.10
|
22.00
|
23.00
|
25.10
|
22.27
|
2,661,700
|
|
|
5/9/2025
|
-0.30 / -1.32%
|
22.60
|
22.90
|
22.30
|
22.50
|
25.10
|
21.78
|
1,950,200
|
|
|
|