|
|
Closing price on 11/28/2024
|
|
| Open |
18.00 |
| High |
18.20 |
| Low |
17.70 |
| Volume |
1,497,900 |
| Split-adjusted Price |
17.90 |
|
|
DDV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2024
|
-0.40 / -2.19%
|
18.00
|
18.20
|
17.70
|
17.90
|
17.90
|
17.90
|
1,497,900
|
|
|
11/27/2024
|
-0.80 / -4.26%
|
19.10
|
19.40
|
17.80
|
18.00
|
18.30
|
18.00
|
3,280,100
|
|
|
11/26/2024
|
-0.20 / -1.05%
|
19.00
|
19.10
|
18.60
|
18.80
|
18.80
|
18.80
|
1,855,300
|
|
|
11/25/2024
|
+0.30 / +1.61%
|
18.90
|
19.40
|
18.70
|
18.90
|
19.00
|
18.90
|
1,499,200
|
|
|
11/22/2024
|
+0.60 / +3.30%
|
18.30
|
18.80
|
18.20
|
18.80
|
18.60
|
18.80
|
1,490,700
|
|
|
11/21/2024
|
+0.40 / +2.23%
|
18.20
|
18.50
|
17.90
|
18.30
|
18.20
|
18.30
|
1,299,200
|
|
|
11/20/2024
|
-0.10 / -0.55%
|
18.00
|
18.20
|
17.60
|
18.10
|
17.90
|
18.10
|
801,700
|
|
|
11/19/2024
|
+0.40 / +2.27%
|
17.70
|
18.40
|
17.70
|
18.00
|
18.20
|
18.00
|
1,927,900
|
|
|
11/18/2024
|
+0.20 / +1.14%
|
17.30
|
17.80
|
17.30
|
17.70
|
17.60
|
17.70
|
1,045,500
|
|
|
11/15/2024
|
-0.70 / -3.89%
|
17.80
|
18.00
|
17.30
|
17.30
|
17.50
|
17.30
|
1,084,800
|
|
|
11/14/2024
|
+0.30 / +1.71%
|
17.80
|
18.20
|
17.70
|
17.80
|
18.00
|
17.80
|
1,538,200
|
|
|
11/13/2024
|
+0.10 / +0.56%
|
17.50
|
17.80
|
17.10
|
17.80
|
17.50
|
17.80
|
1,175,600
|
|
|
11/12/2024
|
+0.10 / +0.58%
|
17.50
|
18.20
|
17.30
|
17.30
|
17.70
|
17.30
|
1,583,500
|
|
|
11/11/2024
|
+0.80 / +4.79%
|
16.70
|
17.60
|
16.70
|
17.50
|
17.20
|
17.50
|
1,827,200
|
|
|
11/8/2024
|
-0.10 / -0.60%
|
17.00
|
17.00
|
16.50
|
16.70
|
16.70
|
16.70
|
417,100
|
|
|
11/7/2024
|
0.00 / 0.00%
|
17.10
|
17.10
|
16.70
|
16.90
|
16.80
|
16.90
|
225,000
|
|
|
11/6/2024
|
+0.40 / +2.41%
|
16.70
|
17.10
|
16.70
|
17.00
|
16.90
|
17.00
|
474,800
|
|
|
11/5/2024
|
0.00 / 0.00%
|
15.00
|
16.80
|
15.00
|
16.70
|
16.60
|
16.70
|
290,200
|
|
|
11/4/2024
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.50
|
16.80
|
16.70
|
16.80
|
823,900
|
|
|
11/1/2024
|
-0.20 / -1.16%
|
17.20
|
17.30
|
16.70
|
17.00
|
16.90
|
17.00
|
613,700
|
|
|
10/31/2024
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.10
|
17.30
|
17.20
|
17.30
|
510,400
|
|
|
10/30/2024
|
+0.10 / +0.58%
|
17.40
|
17.50
|
17.10
|
17.30
|
17.30
|
17.30
|
629,100
|
|
|
10/29/2024
|
+0.70 / +4.22%
|
16.70
|
17.40
|
16.70
|
17.30
|
17.20
|
17.30
|
1,931,300
|
|
|
10/28/2024
|
+0.10 / +0.61%
|
16.10
|
16.80
|
16.10
|
16.60
|
16.60
|
16.60
|
333,000
|
|
|
10/25/2024
|
+0.10 / +0.61%
|
16.50
|
16.60
|
16.40
|
16.60
|
16.50
|
16.60
|
406,100
|
|
|
10/24/2024
|
+0.30 / +1.85%
|
16.20
|
16.70
|
16.20
|
16.50
|
16.50
|
16.50
|
711,400
|
|
|
10/23/2024
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.00
|
16.20
|
16.20
|
16.20
|
300,100
|
|
|
10/22/2024
|
-0.10 / -0.61%
|
16.30
|
16.40
|
16.00
|
16.30
|
16.20
|
16.30
|
591,400
|
|
|
10/21/2024
|
+0.10 / +0.62%
|
16.30
|
16.50
|
16.20
|
16.30
|
16.40
|
16.30
|
514,900
|
|
|
10/18/2024
|
+0.40 / +2.52%
|
16.00
|
16.30
|
16.00
|
16.30
|
16.20
|
16.30
|
308,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|