|
|
Closing price on 9/26/2023
|
|
| Open |
11.20 |
| High |
11.30 |
| Low |
10.70 |
| Volume |
899,300 |
| Split-adjusted Price |
10.58 |
|
|
DDV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2023
|
-0.30 / -2.68%
|
11.20
|
11.30
|
10.70
|
10.90
|
11.00
|
10.58
|
899,300
|
|
|
9/25/2023
|
-0.50 / -4.35%
|
11.60
|
11.90
|
10.70
|
11.00
|
11.20
|
10.67
|
1,713,300
|
|
|
9/22/2023
|
-0.50 / -4.13%
|
11.80
|
12.00
|
11.20
|
11.60
|
11.50
|
11.26
|
2,464,000
|
|
|
9/21/2023
|
-0.30 / -2.46%
|
12.30
|
12.40
|
11.90
|
11.90
|
12.10
|
11.55
|
1,205,700
|
|
|
9/20/2023
|
+0.50 / +4.27%
|
11.80
|
12.40
|
11.80
|
12.20
|
12.20
|
11.84
|
1,357,300
|
|
|
9/19/2023
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.40
|
11.80
|
11.70
|
11.45
|
1,639,100
|
|
|
9/18/2023
|
-0.20 / -1.65%
|
11.90
|
12.20
|
11.60
|
11.90
|
11.80
|
11.55
|
1,581,500
|
|
|
9/15/2023
|
0.00 / 0.00%
|
12.20
|
12.40
|
11.80
|
12.10
|
12.10
|
11.74
|
1,471,100
|
|
|
9/14/2023
|
-0.40 / -3.20%
|
12.40
|
12.40
|
11.90
|
12.10
|
12.10
|
11.74
|
2,103,300
|
|
|
9/13/2023
|
0.00 / 0.00%
|
12.60
|
12.90
|
12.20
|
12.30
|
12.50
|
11.94
|
2,663,900
|
|
|
9/12/2023
|
-0.40 / -3.10%
|
12.50
|
12.90
|
12.10
|
12.50
|
12.30
|
12.13
|
2,822,000
|
|
|
9/11/2023
|
+0.30 / +2.46%
|
13.00
|
14.00
|
12.40
|
12.50
|
12.90
|
12.13
|
4,715,700
|
|
|
9/8/2023
|
+1.60 / +14.55%
|
11.20
|
12.60
|
11.10
|
12.60
|
12.20
|
12.23
|
5,454,100
|
|
|
9/7/2023
|
+0.10 / +0.92%
|
11.00
|
11.30
|
10.80
|
11.00
|
11.00
|
10.67
|
1,345,000
|
|
|
9/6/2023
|
+0.30 / +2.80%
|
10.80
|
11.00
|
10.70
|
11.00
|
10.90
|
10.67
|
1,741,200
|
|
|
9/5/2023
|
+0.30 / +2.86%
|
10.60
|
10.80
|
10.60
|
10.80
|
10.70
|
10.48
|
1,053,200
|
|
|
8/31/2023
|
+0.20 / +1.92%
|
10.50
|
10.60
|
10.40
|
10.60
|
10.50
|
10.29
|
1,475,600
|
|
|
8/30/2023
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.30
|
10.50
|
10.40
|
10.19
|
837,900
|
|
|
8/29/2023
|
-0.10 / -0.94%
|
10.70
|
10.70
|
10.40
|
10.50
|
10.50
|
10.19
|
548,600
|
|
|
8/28/2023
|
+0.40 / +3.88%
|
10.40
|
10.80
|
10.40
|
10.70
|
10.60
|
10.38
|
1,337,000
|
|
|
8/25/2023
|
+0.20 / +1.96%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.30
|
10.09
|
838,800
|
|
|
8/24/2023
|
+0.30 / +2.97%
|
10.10
|
10.40
|
10.10
|
10.40
|
10.20
|
10.09
|
563,500
|
|
|
8/23/2023
|
+0.10 / +0.99%
|
10.20
|
10.40
|
10.00
|
10.20
|
10.10
|
9.90
|
362,700
|
|
|
8/22/2023
|
+0.10 / +0.99%
|
10.10
|
10.50
|
9.90
|
10.20
|
10.10
|
9.90
|
974,800
|
|
|
8/21/2023
|
-0.70 / -6.54%
|
10.30
|
10.60
|
9.80
|
10.00
|
10.10
|
9.70
|
1,619,200
|
|
|
8/18/2023
|
-1.00 / -8.93%
|
11.50
|
11.70
|
10.00
|
10.20
|
10.70
|
9.90
|
2,536,100
|
|
|
8/17/2023
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.60
|
11.70
|
11.70
|
10.87
|
1,192,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|