|
|
Closing price on 8/16/2023
|
|
| Open |
11.90 |
| High |
12.00 |
| Low |
11.60 |
| Volume |
985,400 |
| Split-adjusted Price |
10.96 |
|
|
DDV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2023
|
-0.10 / -0.84%
|
11.90
|
12.00
|
11.60
|
11.80
|
11.80
|
10.96
|
985,400
|
|
|
8/15/2023
|
+0.10 / +0.84%
|
12.20
|
12.20
|
11.80
|
12.00
|
11.90
|
11.15
|
1,145,100
|
|
|
8/14/2023
|
+0.50 / +4.39%
|
11.60
|
12.30
|
11.50
|
11.90
|
11.90
|
11.05
|
2,264,500
|
|
|
8/11/2023
|
-0.10 / -0.86%
|
11.60
|
11.70
|
11.30
|
11.50
|
11.40
|
10.68
|
1,782,500
|
|
|
8/10/2023
|
-0.10 / -0.85%
|
11.90
|
11.90
|
11.50
|
11.60
|
11.60
|
10.78
|
1,595,700
|
|
|
8/9/2023
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.60
|
11.80
|
11.70
|
10.96
|
1,456,000
|
|
|
8/8/2023
|
+0.10 / +0.85%
|
12.00
|
12.20
|
11.60
|
11.80
|
11.80
|
10.96
|
2,387,700
|
|
|
8/7/2023
|
+0.70 / +6.25%
|
11.20
|
12.00
|
11.20
|
11.90
|
11.70
|
11.05
|
3,138,300
|
|
|
8/4/2023
|
+0.40 / +3.64%
|
11.00
|
11.50
|
10.90
|
11.40
|
11.20
|
10.59
|
4,343,400
|
|
|
8/3/2023
|
+0.10 / +0.92%
|
11.00
|
11.20
|
10.70
|
11.00
|
11.00
|
10.22
|
2,396,700
|
|
|
8/2/2023
|
-0.20 / -1.79%
|
10.80
|
11.10
|
10.80
|
11.00
|
10.90
|
10.22
|
1,217,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|