|
|
Closing price on 6/8/2023
|
|
| Open |
10.20 |
| High |
10.40 |
| Low |
10.00 |
| Volume |
1,438,600 |
| Split-adjusted Price |
9.38 |
|
|
DDV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2023
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.00
|
10.10
|
10.30
|
9.38
|
1,438,600
|
|
|
6/7/2023
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.10
|
9.48
|
1,529,400
|
|
|
6/6/2023
|
-0.20 / -1.92%
|
10.30
|
10.40
|
10.10
|
10.20
|
10.20
|
9.48
|
1,477,700
|
|
|
6/5/2023
|
+0.30 / +3.00%
|
10.30
|
10.60
|
10.20
|
10.30
|
10.40
|
9.57
|
1,823,200
|
|
|
6/2/2023
|
+0.20 / +2.02%
|
10.10
|
10.20
|
9.90
|
10.10
|
10.00
|
9.38
|
1,463,500
|
|
|
6/1/2023
|
0.00 / 0.00%
|
10.10
|
10.20
|
9.80
|
10.10
|
9.90
|
9.38
|
2,069,100
|
|
|
5/31/2023
|
+0.10 / +1.00%
|
10.10
|
10.40
|
9.90
|
10.10
|
10.10
|
9.38
|
1,530,900
|
|
|
5/30/2023
|
+0.40 / +4.12%
|
9.70
|
10.30
|
9.70
|
10.10
|
10.00
|
9.38
|
2,529,500
|
|
|
5/29/2023
|
+0.20 / +2.11%
|
9.60
|
9.90
|
9.50
|
9.70
|
9.70
|
9.01
|
855,100
|
|
|
5/26/2023
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.40
|
9.60
|
9.50
|
8.92
|
757,500
|
|
|
5/25/2023
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.40
|
9.60
|
9.60
|
8.92
|
569,100
|
|
|
5/24/2023
|
+0.30 / +3.19%
|
9.50
|
9.90
|
9.40
|
9.70
|
9.70
|
9.01
|
1,396,900
|
|
|
5/23/2023
|
+0.30 / +3.26%
|
9.30
|
9.60
|
9.30
|
9.50
|
9.40
|
8.83
|
1,382,300
|
|
|
5/22/2023
|
+0.10 / +1.09%
|
9.30
|
9.30
|
9.00
|
9.30
|
9.20
|
8.64
|
571,000
|
|
|
5/19/2023
|
+0.10 / +1.09%
|
9.20
|
9.30
|
9.00
|
9.30
|
9.20
|
8.64
|
548,000
|
|
|
5/18/2023
|
-0.10 / -1.08%
|
9.40
|
9.40
|
9.10
|
9.20
|
9.20
|
8.55
|
338,900
|
|
|
5/17/2023
|
+0.20 / +2.20%
|
9.10
|
9.60
|
9.00
|
9.30
|
9.30
|
8.64
|
1,340,100
|
|
|
5/16/2023
|
-0.40 / -4.26%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.10
|
8.36
|
518,500
|
|
|
5/15/2023
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.10
|
9.20
|
9.40
|
8.55
|
1,037,500
|
|
|
5/12/2023
|
-0.10 / -1.09%
|
9.20
|
9.30
|
9.00
|
9.10
|
9.20
|
8.45
|
563,700
|
|
|
5/11/2023
|
+0.30 / +3.37%
|
9.00
|
9.50
|
8.90
|
9.20
|
9.20
|
8.55
|
1,341,400
|
|
|
5/10/2023
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.80
|
9.00
|
8.90
|
8.36
|
426,700
|
|
|
5/9/2023
|
+0.10 / +1.14%
|
8.90
|
9.10
|
8.80
|
8.90
|
8.90
|
8.27
|
312,900
|
|
|
5/8/2023
|
+0.60 / +7.23%
|
8.40
|
9.20
|
8.30
|
8.90
|
8.80
|
8.27
|
1,282,300
|
|
|
5/5/2023
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.30
|
7.80
|
181,500
|
|
|
5/4/2023
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.30
|
7.71
|
150,500
|
|
|
4/28/2023
|
+0.10 / +1.20%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.30
|
7.80
|
217,200
|
|
|
4/27/2023
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.30
|
7.80
|
303,500
|
|
|
4/26/2023
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.20
|
8.40
|
8.30
|
7.80
|
409,100
|
|
|
4/25/2023
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.40
|
7.80
|
577,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|