|
Closing price on 8/2/2024
|
|
| Open |
17.10 |
| High |
17.50 |
| Low |
16.40 |
| Volume |
1,132,400 |
| Split-adjusted Price |
17.50 |
|
|
DDV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/2/2024
|
+0.40 / +2.34%
|
17.10
|
17.50
|
16.40
|
17.50
|
17.00
|
17.50
|
1,132,400
|
|
|
8/1/2024
|
-1.30 / -7.10%
|
18.30
|
18.30
|
16.60
|
17.00
|
17.10
|
17.00
|
2,694,100
|
|
|
7/31/2024
|
-0.20 / -1.09%
|
18.60
|
18.60
|
18.00
|
18.10
|
18.30
|
18.10
|
932,500
|
|
|
7/30/2024
|
-0.40 / -2.14%
|
18.70
|
18.80
|
17.90
|
18.30
|
18.30
|
18.30
|
1,081,000
|
|
|
7/29/2024
|
+0.90 / +5.03%
|
18.10
|
19.00
|
18.10
|
18.80
|
18.70
|
18.80
|
1,565,600
|
|
|
7/26/2024
|
+0.20 / +1.12%
|
18.00
|
18.30
|
17.70
|
18.10
|
17.90
|
18.10
|
932,600
|
|
|
7/25/2024
|
+1.00 / +5.88%
|
17.30
|
18.30
|
17.20
|
18.00
|
17.90
|
18.00
|
1,619,700
|
|
|
7/24/2024
|
-0.20 / -1.13%
|
17.30
|
17.70
|
16.10
|
17.50
|
17.00
|
17.50
|
2,208,200
|
|
|
7/23/2024
|
-1.20 / -6.52%
|
18.30
|
18.60
|
16.90
|
17.20
|
17.70
|
17.20
|
2,091,400
|
|
|
7/22/2024
|
-1.50 / -7.61%
|
19.60
|
19.60
|
17.80
|
18.20
|
18.40
|
18.20
|
3,043,600
|
|
|
7/19/2024
|
-0.20 / -1.01%
|
20.30
|
20.30
|
19.40
|
19.70
|
19.70
|
19.70
|
1,372,100
|
|
|
7/18/2024
|
-0.20 / -0.98%
|
20.30
|
20.40
|
19.50
|
20.30
|
19.90
|
20.30
|
2,201,300
|
|
|
7/17/2024
|
-1.70 / -7.91%
|
21.60
|
21.90
|
18.40
|
19.80
|
20.50
|
19.80
|
4,561,900
|
|
|
7/16/2024
|
-0.50 / -2.29%
|
21.90
|
22.00
|
21.10
|
21.30
|
21.50
|
21.30
|
2,496,100
|
|
|
7/15/2024
|
+0.30 / +1.40%
|
22.60
|
22.60
|
21.50
|
21.80
|
21.80
|
21.80
|
1,248,800
|
|
|
7/12/2024
|
+0.30 / +1.40%
|
21.50
|
21.90
|
21.20
|
21.80
|
21.50
|
21.80
|
1,768,400
|
|
|
7/11/2024
|
-0.60 / -2.71%
|
21.70
|
22.10
|
21.20
|
21.50
|
21.50
|
21.50
|
2,697,000
|
|
|
7/10/2024
|
-1.40 / -6.06%
|
23.30
|
23.30
|
21.50
|
21.70
|
22.10
|
21.70
|
5,407,100
|
|
|
7/9/2024
|
+1.10 / +5.05%
|
22.30
|
23.90
|
22.30
|
22.90
|
23.10
|
22.90
|
3,367,700
|
|
|
7/8/2024
|
+2.00 / +9.85%
|
20.40
|
22.70
|
20.30
|
22.30
|
21.80
|
22.30
|
7,214,300
|
|
|
7/5/2024
|
+0.30 / +1.51%
|
20.00
|
20.70
|
20.00
|
20.20
|
20.30
|
20.20
|
2,055,600
|
|
|
7/4/2024
|
+0.60 / +3.09%
|
19.40
|
20.50
|
19.40
|
20.00
|
19.90
|
20.00
|
2,509,200
|
|
|
7/3/2024
|
+0.50 / +2.63%
|
19.00
|
19.60
|
19.00
|
19.50
|
19.40
|
19.50
|
1,078,500
|
|
|
7/2/2024
|
+0.40 / +2.15%
|
18.70
|
19.20
|
18.70
|
19.00
|
19.00
|
19.00
|
607,700
|
|
|
7/1/2024
|
-0.40 / -2.08%
|
19.00
|
19.00
|
18.30
|
18.80
|
18.60
|
18.80
|
1,273,400
|
|
|
6/28/2024
|
-1.20 / -6.00%
|
19.80
|
20.00
|
18.60
|
18.80
|
19.20
|
18.80
|
2,170,400
|
|
|
6/27/2024
|
+0.20 / +1.02%
|
20.40
|
20.40
|
19.80
|
19.90
|
20.00
|
19.90
|
1,147,400
|
|
|
6/26/2024
|
0.00 / 0.00%
|
20.40
|
20.70
|
20.00
|
20.50
|
20.30
|
19.89
|
1,979,100
|
|
|
6/25/2024
|
-0.50 / -2.39%
|
20.90
|
21.40
|
20.00
|
20.40
|
20.50
|
19.80
|
2,677,000
|
|
|
6/24/2024
|
0.00 / 0.00%
|
21.20
|
21.80
|
20.20
|
20.80
|
20.90
|
20.19
|
3,497,500
|
|
|
|