|
|
Closing price on 8/1/2023
|
|
| Open |
11.30 |
| High |
11.40 |
| Low |
10.90 |
| Volume |
1,986,700 |
| Split-adjusted Price |
10.13 |
|
|
DDV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2023
|
-0.30 / -2.68%
|
11.30
|
11.40
|
10.90
|
10.90
|
11.20
|
10.13
|
1,986,700
|
|
|
7/31/2023
|
+0.30 / +2.75%
|
11.00
|
11.40
|
11.00
|
11.20
|
11.20
|
10.40
|
3,180,100
|
|
|
7/28/2023
|
+0.30 / +2.80%
|
10.80
|
11.00
|
10.60
|
11.00
|
10.90
|
10.22
|
1,404,900
|
|
|
7/27/2023
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.50
|
10.80
|
10.70
|
10.03
|
1,968,200
|
|
|
7/26/2023
|
+0.10 / +0.93%
|
11.00
|
11.10
|
10.80
|
10.90
|
10.90
|
10.13
|
854,100
|
|
|
7/25/2023
|
+0.40 / +3.77%
|
10.70
|
11.00
|
10.60
|
11.00
|
10.80
|
10.22
|
1,836,000
|
|
|
7/24/2023
|
+0.10 / +0.94%
|
10.60
|
10.80
|
10.50
|
10.70
|
10.60
|
9.94
|
1,809,900
|
|
|
7/21/2023
|
+0.10 / +0.94%
|
10.80
|
10.80
|
10.50
|
10.70
|
10.60
|
9.94
|
1,185,400
|
|
|
7/20/2023
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.50
|
10.80
|
10.60
|
10.03
|
1,140,500
|
|
|
7/19/2023
|
-0.50 / -4.46%
|
11.10
|
11.20
|
10.50
|
10.70
|
10.80
|
9.94
|
4,409,600
|
|
|
7/18/2023
|
-0.20 / -1.77%
|
11.30
|
11.30
|
11.10
|
11.10
|
11.20
|
10.31
|
1,874,800
|
|
|
7/17/2023
|
-0.10 / -0.88%
|
11.40
|
11.50
|
11.10
|
11.20
|
11.30
|
10.40
|
1,613,600
|
|
|
7/14/2023
|
0.00 / 0.00%
|
11.30
|
11.60
|
11.00
|
11.30
|
11.30
|
10.50
|
2,386,400
|
|
|
7/13/2023
|
+0.20 / +1.80%
|
11.20
|
11.50
|
11.10
|
11.30
|
11.30
|
10.50
|
2,008,600
|
|
|
7/12/2023
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.00
|
11.20
|
11.10
|
10.40
|
1,818,300
|
|
|
7/11/2023
|
+0.60 / +5.61%
|
10.70
|
11.50
|
10.70
|
11.30
|
11.20
|
10.50
|
3,659,200
|
|
|
7/10/2023
|
+0.30 / +2.88%
|
10.60
|
10.80
|
10.50
|
10.70
|
10.70
|
9.94
|
3,053,200
|
|
|
7/7/2023
|
+0.10 / +0.96%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.40
|
9.75
|
1,187,800
|
|
|
7/6/2023
|
-0.30 / -2.83%
|
10.50
|
10.70
|
10.10
|
10.30
|
10.40
|
9.57
|
1,501,800
|
|
|
7/5/2023
|
+0.10 / +0.96%
|
10.50
|
10.70
|
10.30
|
10.50
|
10.60
|
9.75
|
2,717,800
|
|
|
7/4/2023
|
-0.10 / -0.94%
|
10.70
|
10.70
|
10.30
|
10.50
|
10.40
|
9.75
|
1,597,400
|
|
|
7/3/2023
|
+0.40 / +3.92%
|
10.30
|
10.90
|
10.30
|
10.60
|
10.60
|
9.85
|
2,813,300
|
|
|
6/30/2023
|
-0.20 / -1.92%
|
10.40
|
10.40
|
10.10
|
10.20
|
10.20
|
9.48
|
1,302,600
|
|
|
6/29/2023
|
-0.10 / -0.96%
|
10.50
|
10.70
|
10.20
|
10.30
|
10.40
|
9.57
|
2,161,600
|
|
|
6/28/2023
|
+0.60 / +6.00%
|
10.10
|
10.70
|
10.00
|
10.60
|
10.40
|
9.85
|
4,300,200
|
|
|
6/27/2023
|
+0.20 / +2.02%
|
10.00
|
10.10
|
9.90
|
10.10
|
10.00
|
9.38
|
722,500
|
|
|
6/26/2023
|
-0.10 / -0.99%
|
10.10
|
10.10
|
9.80
|
10.00
|
9.90
|
9.29
|
1,178,300
|
|
|
6/23/2023
|
-0.10 / -0.98%
|
10.20
|
10.30
|
10.00
|
10.10
|
10.10
|
9.38
|
852,000
|
|
|
6/22/2023
|
+0.30 / +3.03%
|
9.90
|
10.40
|
9.90
|
10.20
|
10.20
|
9.48
|
1,639,700
|
|
|
6/21/2023
|
+0.30 / +3.09%
|
9.80
|
10.00
|
9.80
|
10.00
|
9.90
|
9.29
|
641,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|