|
Closing price on 5/22/2024
|
|
| Open |
19.50 |
| High |
19.80 |
| Low |
18.80 |
| Volume |
2,440,500 |
| Split-adjusted Price |
18.44 |
|
|
DDV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2024
|
-0.30 / -1.55%
|
19.50
|
19.80
|
18.80
|
19.00
|
19.10
|
18.44
|
2,440,500
|
|
|
5/21/2024
|
+0.20 / +1.03%
|
19.00
|
19.90
|
18.70
|
19.60
|
19.30
|
19.02
|
3,809,100
|
|
|
5/20/2024
|
+0.30 / +1.61%
|
19.20
|
20.40
|
18.70
|
18.90
|
19.40
|
18.34
|
2,637,200
|
|
|
5/17/2024
|
+0.40 / +2.15%
|
18.70
|
19.00
|
18.30
|
19.00
|
18.60
|
18.44
|
2,297,400
|
|
|
5/16/2024
|
-0.60 / -3.16%
|
19.00
|
19.20
|
18.30
|
18.40
|
18.60
|
17.86
|
3,644,000
|
|
|
5/15/2024
|
+0.40 / +2.16%
|
18.80
|
19.30
|
18.60
|
18.90
|
19.00
|
18.34
|
2,890,000
|
|
|
5/14/2024
|
+0.60 / +3.31%
|
18.10
|
19.00
|
17.90
|
18.70
|
18.50
|
18.15
|
3,531,800
|
|
|
5/13/2024
|
-0.10 / -0.55%
|
18.50
|
18.70
|
17.80
|
18.10
|
18.10
|
17.57
|
2,277,300
|
|
|
5/10/2024
|
-0.30 / -1.60%
|
18.40
|
18.60
|
17.80
|
18.40
|
18.20
|
17.86
|
3,072,100
|
|
|
5/9/2024
|
+0.10 / +0.55%
|
18.50
|
19.50
|
18.20
|
18.40
|
18.70
|
17.86
|
3,781,900
|
|
|
5/8/2024
|
+0.20 / +1.09%
|
18.40
|
18.90
|
17.70
|
18.50
|
18.30
|
17.95
|
2,595,200
|
|
|
5/7/2024
|
+1.40 / +8.24%
|
18.00
|
18.90
|
17.80
|
18.40
|
18.30
|
17.86
|
3,533,900
|
|
|
5/6/2024
|
+2.30 / +14.94%
|
16.00
|
17.70
|
15.50
|
17.70
|
17.00
|
17.18
|
8,693,900
|
|
|
5/3/2024
|
+0.10 / +0.65%
|
15.90
|
15.90
|
15.20
|
15.50
|
15.40
|
15.04
|
1,074,800
|
|
|
5/2/2024
|
+1.10 / +7.59%
|
14.70
|
16.10
|
14.50
|
15.60
|
15.40
|
15.14
|
2,383,900
|
|
|
4/26/2024
|
+0.10 / +0.68%
|
14.60
|
14.80
|
14.30
|
14.70
|
14.50
|
14.27
|
1,075,500
|
|
|
4/25/2024
|
+0.10 / +0.69%
|
14.70
|
14.80
|
14.40
|
14.60
|
14.60
|
14.17
|
646,900
|
|
|
4/24/2024
|
+0.70 / +4.96%
|
14.20
|
14.90
|
14.00
|
14.80
|
14.50
|
14.36
|
1,662,200
|
|
|
4/23/2024
|
-0.10 / -0.70%
|
14.30
|
14.40
|
14.00
|
14.20
|
14.10
|
13.78
|
784,400
|
|
|
4/22/2024
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.00
|
14.30
|
14.30
|
13.88
|
1,014,500
|
|
|
4/19/2024
|
-0.20 / -1.39%
|
14.60
|
14.80
|
14.00
|
14.20
|
14.30
|
13.78
|
2,040,700
|
|
|
4/17/2024
|
+0.20 / +1.42%
|
14.20
|
14.80
|
14.10
|
14.30
|
14.40
|
13.88
|
1,021,300
|
|
|
4/16/2024
|
-0.30 / -2.04%
|
14.70
|
14.80
|
13.80
|
14.40
|
14.10
|
13.97
|
1,574,500
|
|
|
4/15/2024
|
-1.00 / -6.54%
|
15.30
|
15.60
|
13.90
|
14.30
|
14.70
|
13.88
|
2,068,300
|
|
|
4/12/2024
|
+0.50 / +3.33%
|
15.00
|
15.70
|
15.00
|
15.50
|
15.30
|
15.04
|
1,391,400
|
|
|
4/11/2024
|
0.00 / 0.00%
|
14.80
|
15.40
|
14.50
|
15.00
|
15.00
|
14.56
|
1,063,700
|
|
|
4/10/2024
|
+0.60 / +4.14%
|
15.00
|
15.40
|
14.60
|
15.10
|
15.00
|
14.65
|
1,514,100
|
|
|
4/9/2024
|
+0.10 / +0.68%
|
14.10
|
14.90
|
14.10
|
14.90
|
14.50
|
14.46
|
1,777,900
|
|
|
4/8/2024
|
-1.60 / -10.19%
|
15.30
|
15.50
|
14.10
|
14.10
|
14.80
|
13.68
|
2,589,900
|
|
|
4/5/2024
|
-1.00 / -6.17%
|
16.00
|
16.10
|
15.10
|
15.20
|
15.70
|
14.75
|
2,731,600
|
|
|
|