|
Closing price on 6/2/2026
|
|
| Open |
32.60 |
| High |
32.85 |
| Low |
32.20 |
| Volume |
24,800 |
| Split-adjusted Price |
32.65 |
|
|
D2D Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/2/2026
|
+0.05 / +0.15%
|
32.60
|
32.85
|
32.20
|
32.65
|
32.59
|
32.65
|
24,800
|
|
|
6/1/2026
|
+1.20 / +3.82%
|
31.60
|
32.85
|
31.55
|
32.60
|
32.25
|
32.60
|
29,000
|
|
|
5/29/2026
|
-0.60 / -1.88%
|
32.30
|
32.30
|
31.30
|
31.40
|
31.65
|
31.40
|
90,900
|
|
|
5/28/2026
|
-0.65 / -1.99%
|
32.90
|
32.90
|
32.00
|
32.00
|
32.37
|
32.00
|
67,600
|
|
|
5/27/2026
|
-0.30 / -0.91%
|
32.95
|
33.20
|
32.50
|
32.65
|
32.83
|
32.65
|
59,000
|
|
|
5/26/2026
|
-0.05 / -0.15%
|
32.95
|
33.20
|
32.95
|
32.95
|
33.02
|
32.95
|
27,800
|
|
|
5/25/2026
|
-0.25 / -0.75%
|
33.30
|
33.30
|
32.95
|
33.00
|
33.05
|
33.00
|
31,500
|
|
|
5/22/2026
|
+0.15 / +0.45%
|
33.20
|
33.60
|
33.20
|
33.25
|
33.27
|
33.25
|
16,600
|
|
|
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
|
|
|