|
Closing price on 2/6/2026
|
|
| Open |
35.80 |
| High |
36.00 |
| Low |
35.20 |
| Volume |
58,600 |
| Split-adjusted Price |
35.75 |
|
|
D2D Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/6/2026
|
-0.05 / -0.14%
|
35.80
|
36.00
|
35.20
|
35.75
|
35.48
|
35.75
|
58,600
|
|
|
2/5/2026
|
-0.20 / -0.56%
|
36.15
|
36.20
|
35.60
|
35.80
|
35.96
|
35.80
|
50,900
|
|
|
2/4/2026
|
-0.60 / -1.64%
|
36.70
|
36.70
|
36.00
|
36.00
|
36.27
|
36.00
|
65,500
|
|
|
2/3/2026
|
+0.60 / +1.67%
|
36.00
|
36.85
|
35.90
|
36.60
|
36.30
|
36.60
|
54,400
|
|
|
2/2/2026
|
+0.20 / +0.56%
|
35.80
|
36.30
|
35.80
|
36.00
|
36.01
|
36.00
|
51,000
|
|
|
1/30/2026
|
+0.30 / +0.85%
|
35.50
|
35.90
|
35.50
|
35.80
|
35.81
|
35.80
|
19,600
|
|
|
1/29/2026
|
0.00 / 0.00%
|
35.45
|
35.50
|
35.25
|
35.50
|
35.36
|
35.50
|
9,000
|
|
|
1/28/2026
|
+0.20 / +0.57%
|
35.40
|
36.00
|
35.10
|
35.50
|
35.49
|
35.50
|
20,200
|
|
|
1/27/2026
|
+0.15 / +0.43%
|
34.80
|
35.70
|
34.80
|
35.30
|
35.08
|
35.30
|
19,000
|
|
|
1/26/2026
|
-0.65 / -1.82%
|
35.80
|
36.00
|
35.00
|
35.15
|
35.27
|
35.15
|
77,600
|
|
|
1/23/2026
|
-0.65 / -1.78%
|
36.40
|
36.40
|
35.80
|
35.80
|
36.10
|
35.80
|
80,800
|
|
|
1/22/2026
|
+0.60 / +1.67%
|
35.85
|
36.60
|
35.85
|
36.45
|
36.35
|
36.45
|
50,300
|
|
|
1/21/2026
|
-1.00 / -2.71%
|
36.75
|
36.75
|
35.85
|
35.85
|
36.11
|
35.85
|
90,300
|
|
|
1/20/2026
|
-0.10 / -0.27%
|
37.00
|
37.00
|
36.60
|
36.85
|
36.86
|
36.85
|
53,000
|
|
|
1/19/2026
|
+0.45 / +1.23%
|
36.90
|
37.00
|
36.60
|
36.95
|
36.90
|
36.95
|
112,600
|
|
|
1/16/2026
|
+0.35 / +0.97%
|
36.65
|
37.00
|
36.15
|
36.50
|
36.66
|
36.50
|
160,800
|
|
|
1/15/2026
|
+0.65 / +1.83%
|
35.60
|
36.15
|
35.50
|
36.15
|
35.77
|
36.15
|
100,400
|
|
|
1/14/2026
|
+0.35 / +1.00%
|
35.50
|
35.50
|
35.20
|
35.50
|
35.39
|
35.50
|
69,000
|
|
|
1/13/2026
|
+0.15 / +0.43%
|
35.45
|
35.45
|
34.90
|
35.15
|
35.17
|
35.15
|
28,400
|
|
|
1/12/2026
|
+0.20 / +0.57%
|
34.80
|
35.15
|
34.80
|
35.00
|
34.97
|
35.00
|
69,800
|
|
|
1/9/2026
|
-0.20 / -0.57%
|
34.85
|
35.00
|
34.65
|
34.80
|
34.75
|
34.80
|
52,800
|
|
|
1/8/2026
|
+0.05 / +0.14%
|
34.95
|
35.15
|
34.80
|
35.00
|
34.96
|
35.00
|
28,200
|
|
|
1/7/2026
|
+0.10 / +0.29%
|
34.80
|
35.40
|
34.80
|
34.95
|
34.86
|
34.95
|
62,000
|
|
|
1/6/2026
|
-0.15 / -0.43%
|
35.00
|
35.35
|
34.45
|
34.85
|
34.80
|
34.85
|
57,400
|
|
|
1/5/2026
|
-0.20 / -0.57%
|
35.20
|
35.40
|
35.00
|
35.00
|
35.08
|
35.00
|
28,500
|
|
|
12/31/2025
|
+0.45 / +1.29%
|
34.75
|
35.75
|
34.50
|
35.20
|
35.12
|
35.20
|
61,100
|
|
|
12/30/2025
|
+0.10 / +0.29%
|
34.85
|
34.85
|
34.35
|
34.75
|
34.51
|
34.75
|
95,400
|
|
|
12/29/2025
|
+0.05 / +0.14%
|
34.60
|
34.80
|
34.55
|
34.65
|
34.63
|
34.65
|
32,800
|
|
|
12/26/2025
|
-0.05 / -0.14%
|
34.60
|
34.70
|
34.20
|
34.60
|
34.53
|
34.60
|
56,500
|
|
|
12/25/2025
|
-0.15 / -0.43%
|
34.80
|
34.80
|
34.50
|
34.65
|
34.74
|
34.65
|
48,700
|
|
|