|
Closing price on 5/21/2026
|
|
| Open |
32.90 |
| High |
33.45 |
| Low |
32.90 |
| Volume |
19,000 |
| Split-adjusted Price |
33.10 |
|
|
D2D Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2026
|
+0.25 / +0.76%
|
32.90
|
33.45
|
32.90
|
33.10
|
33.06
|
33.10
|
19,000
|
|
|
5/20/2026
|
-0.65 / -1.94%
|
33.45
|
33.45
|
32.75
|
32.85
|
33.10
|
32.85
|
67,000
|
|
|
5/19/2026
|
-0.05 / -0.15%
|
33.60
|
33.70
|
33.45
|
33.50
|
33.55
|
33.50
|
45,100
|
|
|
5/18/2026
|
-0.40 / -1.18%
|
33.95
|
33.95
|
33.50
|
33.55
|
33.72
|
33.55
|
29,900
|
|
|
5/15/2026
|
0.00 / 0.00%
|
34.00
|
34.00
|
33.90
|
33.95
|
33.98
|
33.95
|
9,200
|
|
|
5/14/2026
|
+0.05 / +0.15%
|
34.00
|
34.15
|
33.90
|
33.95
|
33.98
|
33.95
|
38,200
|
|
|
5/13/2026
|
-0.30 / -0.88%
|
34.20
|
34.20
|
33.80
|
33.90
|
34.02
|
33.90
|
144,500
|
|
|
5/12/2026
|
-0.35 / -1.01%
|
34.30
|
34.60
|
34.20
|
34.20
|
34.33
|
34.20
|
80,100
|
|
|
5/11/2026
|
-0.25 / -0.72%
|
34.80
|
34.80
|
34.55
|
34.55
|
34.68
|
34.55
|
51,500
|
|
|
5/8/2026
|
+0.05 / +0.14%
|
34.75
|
34.95
|
34.65
|
34.80
|
34.75
|
34.80
|
38,200
|
|
|
5/7/2026
|
-0.15 / -0.43%
|
34.90
|
34.90
|
34.70
|
34.75
|
34.83
|
34.75
|
36,100
|
|
|
5/6/2026
|
+0.05 / +0.14%
|
34.85
|
34.90
|
34.80
|
34.90
|
34.84
|
34.90
|
39,600
|
|
|
5/5/2026
|
+0.05 / +0.14%
|
34.85
|
34.85
|
34.75
|
34.85
|
34.79
|
34.85
|
11,800
|
|
|
5/4/2026
|
-0.10 / -0.29%
|
34.95
|
35.05
|
34.80
|
34.80
|
34.88
|
34.80
|
46,400
|
|
|
4/29/2026
|
-0.05 / -0.14%
|
35.00
|
35.30
|
34.90
|
34.90
|
35.06
|
34.90
|
46,800
|
|
|
4/28/2026
|
+0.40 / +1.16%
|
34.75
|
35.10
|
34.45
|
34.95
|
34.71
|
34.95
|
42,800
|
|
|
4/24/2026
|
-0.45 / -1.29%
|
35.00
|
35.00
|
34.40
|
34.55
|
34.58
|
34.55
|
79,700
|
|
|
4/23/2026
|
-0.50 / -1.41%
|
35.75
|
35.75
|
34.70
|
35.00
|
35.07
|
35.00
|
82,700
|
|
|
4/22/2026
|
-0.25 / -0.70%
|
35.80
|
36.00
|
35.45
|
35.50
|
35.63
|
35.50
|
81,400
|
|
|
4/21/2026
|
-0.60 / -1.65%
|
36.30
|
36.30
|
35.75
|
35.75
|
35.95
|
35.75
|
75,700
|
|
|
4/20/2026
|
-0.05 / -0.14%
|
36.45
|
36.60
|
36.10
|
36.35
|
36.32
|
36.35
|
106,600
|
|
|
4/17/2026
|
-0.05 / -0.14%
|
36.45
|
36.50
|
36.40
|
36.40
|
36.45
|
36.40
|
34,300
|
|
|
4/16/2026
|
+0.10 / +0.28%
|
36.40
|
36.50
|
36.35
|
36.45
|
36.47
|
36.45
|
36,900
|
|
|
4/15/2026
|
-0.25 / -0.68%
|
36.60
|
36.60
|
36.35
|
36.35
|
36.48
|
36.35
|
64,200
|
|
|
4/14/2026
|
+0.10 / +0.27%
|
36.50
|
36.70
|
36.40
|
36.60
|
36.54
|
36.60
|
54,900
|
|
|
4/13/2026
|
+0.05 / +0.14%
|
36.45
|
36.60
|
36.40
|
36.50
|
36.50
|
36.50
|
19,900
|
|
|
4/10/2026
|
-0.05 / -0.14%
|
36.55
|
36.65
|
36.40
|
36.45
|
36.49
|
36.45
|
40,300
|
|
|
4/9/2026
|
0.00 / 0.00%
|
36.50
|
36.60
|
36.40
|
36.50
|
36.47
|
36.50
|
33,600
|
|
|
4/8/2026
|
+0.30 / +0.83%
|
36.20
|
36.65
|
36.20
|
36.50
|
36.37
|
36.50
|
71,700
|
|
|
4/7/2026
|
0.00 / 0.00%
|
36.05
|
36.25
|
36.00
|
36.20
|
36.14
|
36.20
|
43,500
|
|
|