|
Closing price on 7/28/2026
|
|
| Open |
25.85 |
| High |
26.30 |
| Low |
25.80 |
| Volume |
15,500 |
| Split-adjusted Price |
26.20 |
|
|
D2D Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2026
|
+0.15 / +0.58%
|
25.85
|
26.30
|
25.80
|
26.20
|
25.99
|
26.20
|
15,500
|
|
|
7/27/2026
|
-0.05 / -0.19%
|
25.80
|
26.40
|
25.80
|
26.05
|
26.14
|
26.05
|
18,400
|
|
|
7/24/2026
|
-0.25 / -0.95%
|
26.00
|
26.30
|
25.55
|
26.10
|
25.97
|
26.10
|
30,200
|
|
|
7/23/2026
|
+0.30 / +1.15%
|
25.70
|
26.50
|
25.70
|
26.35
|
26.04
|
26.35
|
52,500
|
|
|
7/22/2026
|
-1.75 / -6.29%
|
26.30
|
27.20
|
26.05
|
26.05
|
26.46
|
26.05
|
109,000
|
|
|
7/21/2026
|
-0.95 / -3.30%
|
28.40
|
28.50
|
27.55
|
27.80
|
28.06
|
27.80
|
47,500
|
|
|
7/20/2026
|
-0.50 / -1.71%
|
29.55
|
29.60
|
28.75
|
28.75
|
28.98
|
28.75
|
34,000
|
|
|
7/17/2026
|
-0.20 / -0.68%
|
29.50
|
29.55
|
29.25
|
29.25
|
29.34
|
29.25
|
14,600
|
|
|
7/16/2026
|
-0.05 / -0.17%
|
29.60
|
29.65
|
29.15
|
29.45
|
29.32
|
29.45
|
19,700
|
|
|
7/15/2026
|
+0.10 / +0.34%
|
29.35
|
29.50
|
29.30
|
29.50
|
29.45
|
29.50
|
15,100
|
|
|
7/14/2026
|
+0.45 / +1.55%
|
28.80
|
29.50
|
28.80
|
29.40
|
29.30
|
29.40
|
26,400
|
|
|
7/13/2026
|
-1.10 / -3.66%
|
30.00
|
30.20
|
28.95
|
28.95
|
29.27
|
28.95
|
64,000
|
|
|
7/10/2026
|
0.00 / 0.00%
|
30.10
|
30.30
|
30.05
|
30.05
|
30.09
|
30.05
|
14,100
|
|
|
7/9/2026
|
-0.25 / -0.83%
|
30.55
|
30.55
|
30.05
|
30.05
|
30.15
|
30.05
|
32,200
|
|
|
7/8/2026
|
-0.25 / -0.82%
|
30.60
|
30.65
|
30.30
|
30.30
|
30.40
|
30.30
|
45,100
|
|
|
7/7/2026
|
-0.20 / -0.65%
|
30.80
|
30.80
|
30.50
|
30.55
|
30.61
|
30.55
|
34,200
|
|
|
7/6/2026
|
-0.35 / -1.13%
|
31.20
|
31.20
|
30.75
|
30.75
|
30.94
|
30.75
|
34,000
|
|
|
7/3/2026
|
-0.20 / -0.64%
|
31.30
|
31.30
|
31.10
|
31.10
|
31.15
|
31.10
|
24,100
|
|
|
7/2/2026
|
+0.20 / +0.64%
|
31.30
|
31.40
|
31.25
|
31.30
|
31.32
|
31.30
|
12,600
|
|
|
7/1/2026
|
0.00 / 0.00%
|
31.10
|
31.30
|
31.10
|
31.10
|
31.15
|
31.10
|
18,700
|
|
|
6/30/2026
|
-0.10 / -0.32%
|
31.35
|
31.35
|
30.55
|
31.10
|
31.14
|
31.10
|
26,300
|
|
|
6/29/2026
|
+0.15 / +0.48%
|
31.20
|
31.30
|
31.10
|
31.20
|
31.21
|
31.20
|
30,700
|
|
|
6/26/2026
|
-0.40 / -1.27%
|
31.40
|
31.40
|
31.00
|
31.05
|
31.11
|
31.05
|
23,200
|
|
|
6/25/2026
|
+0.60 / +1.94%
|
30.85
|
31.45
|
30.85
|
31.45
|
31.14
|
31.45
|
57,600
|
|
|
6/24/2026
|
-0.20 / -0.64%
|
31.10
|
31.15
|
30.50
|
30.85
|
30.96
|
30.85
|
24,700
|
|
|
6/23/2026
|
0.00 / 0.00%
|
31.30
|
31.50
|
31.00
|
31.05
|
31.07
|
31.05
|
111,400
|
|
|
6/22/2026
|
0.00 / 0.00%
|
31.30
|
31.30
|
31.00
|
31.05
|
31.11
|
31.05
|
20,100
|
|
|
6/19/2026
|
-0.45 / -1.43%
|
31.45
|
31.60
|
31.05
|
31.05
|
31.21
|
31.05
|
63,700
|
|
|
6/18/2026
|
0.00 / 0.00%
|
31.50
|
31.80
|
31.50
|
31.50
|
31.53
|
31.50
|
35,100
|
|
|
6/17/2026
|
-0.40 / -1.25%
|
32.05
|
32.10
|
31.50
|
31.50
|
31.65
|
31.50
|
62,200
|
|
|