|
Closing price on 5/5/2026
|
|
| Open |
34.85 |
| High |
34.85 |
| Low |
34.75 |
| Volume |
11,800 |
| Split-adjusted Price |
34.85 |
|
|
D2D Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/6/2026
|
-0.20 / -0.55%
|
36.35
|
36.70
|
36.20
|
36.20
|
36.33
|
36.20
|
37,600
|
|
|
4/3/2026
|
-0.10 / -0.27%
|
36.40
|
36.70
|
36.30
|
36.40
|
36.42
|
36.40
|
56,600
|
|
|
4/2/2026
|
-0.25 / -0.68%
|
36.60
|
36.80
|
36.45
|
36.50
|
36.57
|
36.50
|
96,800
|
|
|
4/1/2026
|
-0.30 / -0.81%
|
37.10
|
37.15
|
36.55
|
36.75
|
36.85
|
36.75
|
82,500
|
|
|
3/31/2026
|
0.00 / 0.00%
|
37.05
|
37.25
|
36.90
|
37.05
|
37.00
|
37.05
|
100,500
|
|
|
3/30/2026
|
-0.95 / -2.50%
|
37.55
|
37.80
|
37.00
|
37.05
|
37.38
|
37.05
|
80,700
|
|
|
3/27/2026
|
-0.10 / -0.26%
|
38.10
|
38.20
|
37.30
|
38.00
|
37.72
|
38.00
|
66,800
|
|
|
3/26/2026
|
+1.10 / +2.97%
|
37.40
|
38.50
|
37.05
|
38.10
|
37.87
|
38.10
|
232,500
|
|
|
3/25/2026
|
+1.00 / +2.78%
|
36.00
|
37.00
|
36.00
|
37.00
|
36.57
|
37.00
|
112,200
|
|
|
3/24/2026
|
0.00 / 0.00%
|
36.00
|
36.25
|
35.85
|
36.00
|
35.99
|
36.00
|
42,800
|
|
|
3/23/2026
|
-0.50 / -1.37%
|
36.50
|
36.50
|
35.50
|
36.00
|
35.80
|
36.00
|
77,400
|
|
|
3/20/2026
|
0.00 / 0.00%
|
36.55
|
36.90
|
36.35
|
36.50
|
36.59
|
36.50
|
50,500
|
|
|