|
|
Closing price on 1/12/2026
|
|
| Open |
26.70 |
| High |
27.90 |
| Low |
26.70 |
| Volume |
1,729,700 |
| Split-adjusted Price |
27.30 |
|
|
DDV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/12/2026
|
+0.60 / +2.25%
|
26.70
|
27.90
|
26.70
|
27.30
|
27.20
|
27.30
|
1,729,700
|
|
|
1/9/2026
|
-0.30 / -1.12%
|
27.00
|
27.00
|
26.50
|
26.60
|
26.70
|
26.60
|
1,051,800
|
|
|
1/8/2026
|
+1.00 / +3.88%
|
26.10
|
27.40
|
26.10
|
26.80
|
26.90
|
26.80
|
3,507,000
|
|
|
1/7/2026
|
+0.60 / +2.36%
|
25.50
|
26.10
|
25.40
|
26.00
|
25.80
|
26.00
|
875,400
|
|
|
1/6/2026
|
-0.20 / -0.78%
|
25.80
|
25.80
|
25.10
|
25.60
|
25.40
|
25.60
|
783,500
|
|
|
1/5/2026
|
-0.40 / -1.54%
|
25.90
|
26.30
|
25.50
|
25.60
|
25.80
|
25.60
|
797,600
|
|
|
12/31/2025
|
+0.70 / +2.78%
|
25.20
|
26.40
|
25.20
|
25.90
|
26.00
|
25.90
|
1,307,400
|
|
|
12/30/2025
|
+0.20 / +0.80%
|
25.20
|
25.30
|
25.10
|
25.30
|
25.20
|
25.30
|
460,500
|
|
|
12/29/2025
|
+0.30 / +1.20%
|
25.10
|
25.30
|
25.00
|
25.20
|
25.10
|
25.20
|
588,700
|
|
|
12/26/2025
|
0.00 / 0.00%
|
25.00
|
25.30
|
24.50
|
25.20
|
24.90
|
25.20
|
722,300
|
|
|
12/25/2025
|
-0.30 / -1.19%
|
25.30
|
25.60
|
25.00
|
25.00
|
25.20
|
25.00
|
792,800
|
|
|
12/24/2025
|
-0.40 / -1.55%
|
25.70
|
25.80
|
25.20
|
25.40
|
25.30
|
25.40
|
411,300
|
|
|
12/23/2025
|
+0.10 / +0.39%
|
25.70
|
26.40
|
25.50
|
25.70
|
25.80
|
25.70
|
692,800
|
|
|
12/22/2025
|
+0.80 / +3.21%
|
24.90
|
25.90
|
24.90
|
25.70
|
25.60
|
25.70
|
830,500
|
|
|
12/19/2025
|
+0.40 / +1.62%
|
24.90
|
25.30
|
24.80
|
25.10
|
24.90
|
25.10
|
273,500
|
|
|
12/18/2025
|
0.00 / 0.00%
|
24.90
|
25.00
|
24.60
|
24.90
|
24.70
|
24.90
|
332,600
|
|
|
12/17/2025
|
+0.20 / +0.81%
|
25.00
|
25.30
|
24.70
|
25.00
|
24.90
|
25.00
|
495,000
|
|
|
12/16/2025
|
0.00 / 0.00%
|
24.60
|
25.20
|
24.50
|
25.00
|
24.80
|
25.00
|
430,800
|
|
|
12/15/2025
|
-0.80 / -3.13%
|
25.90
|
26.50
|
24.80
|
24.80
|
25.00
|
24.80
|
478,500
|
|
|
12/12/2025
|
+0.40 / +1.59%
|
25.00
|
26.50
|
25.00
|
25.50
|
25.60
|
25.50
|
1,795,500
|
|
|
12/11/2025
|
0.00 / 0.00%
|
24.90
|
25.30
|
24.90
|
24.90
|
25.10
|
24.90
|
350,200
|
|
|
12/10/2025
|
+0.30 / +1.22%
|
21.00
|
25.50
|
21.00
|
24.90
|
24.90
|
24.90
|
463,100
|
|
|
12/9/2025
|
-0.90 / -3.53%
|
25.50
|
25.50
|
24.20
|
24.60
|
24.60
|
24.60
|
1,288,600
|
|
|
12/8/2025
|
-0.80 / -3.04%
|
26.20
|
26.30
|
25.20
|
25.50
|
25.50
|
25.50
|
1,826,900
|
|
|
12/5/2025
|
-0.30 / -1.13%
|
26.60
|
26.70
|
26.10
|
26.20
|
26.30
|
26.20
|
536,000
|
|
|
12/4/2025
|
+0.20 / +0.76%
|
26.50
|
26.80
|
26.20
|
26.60
|
26.50
|
26.60
|
900,400
|
|
|
12/3/2025
|
+0.20 / +0.76%
|
26.60
|
26.70
|
26.10
|
26.40
|
26.40
|
26.40
|
519,000
|
|
|
12/2/2025
|
-0.40 / -1.49%
|
26.90
|
26.90
|
25.80
|
26.50
|
26.20
|
26.50
|
1,272,500
|
|
|
12/1/2025
|
-0.30 / -1.11%
|
27.20
|
27.30
|
26.60
|
26.80
|
26.90
|
26.80
|
503,900
|
|
|
11/28/2025
|
-0.30 / -1.09%
|
27.60
|
27.60
|
26.90
|
27.10
|
27.10
|
27.10
|
493,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|