|
Closing price on 9/28/2026
|
|
| Open |
29.30 |
| High |
29.90 |
| Low |
29.10 |
| Volume |
372,200 |
| Split-adjusted Price |
24.60 |
|
|
D2D Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2026
|
+0.55 / +1.89%
|
29.30
|
29.90
|
29.10
|
29.60
|
29.40
|
24.60
|
372,200
|
|
|
9/25/2026
|
-0.45 / -1.53%
|
29.20
|
29.50
|
28.95
|
29.05
|
29.12
|
24.14
|
186,500
|
|
|
9/24/2026
|
-0.40 / -1.34%
|
29.90
|
30.00
|
29.00
|
29.50
|
29.58
|
24.52
|
115,700
|
|
|
9/23/2026
|
-0.20 / -0.66%
|
30.20
|
30.25
|
29.90
|
29.90
|
30.07
|
24.85
|
183,900
|
|
|
9/22/2026
|
-0.05 / -0.17%
|
30.45
|
30.45
|
30.00
|
30.10
|
30.21
|
25.02
|
97,000
|
|
|
9/21/2026
|
-0.45 / -1.47%
|
30.70
|
30.70
|
30.15
|
30.15
|
30.35
|
25.06
|
124,100
|
|
|
9/18/2026
|
+0.10 / +0.33%
|
30.60
|
30.65
|
30.35
|
30.60
|
30.52
|
25.43
|
97,000
|
|
|
9/17/2026
|
+0.40 / +1.33%
|
30.10
|
30.50
|
30.00
|
30.50
|
30.32
|
25.35
|
117,800
|
|
|
9/16/2026
|
-0.20 / -0.66%
|
30.50
|
30.60
|
29.80
|
30.10
|
30.23
|
25.02
|
55,200
|
|
|
9/15/2026
|
+0.15 / +0.50%
|
30.20
|
30.45
|
30.10
|
30.30
|
30.26
|
25.18
|
66,900
|
|
|
9/14/2026
|
+0.20 / +0.67%
|
30.35
|
30.70
|
30.05
|
30.15
|
30.34
|
25.06
|
138,600
|
|
|
9/11/2026
|
+0.20 / +0.67%
|
29.70
|
30.60
|
29.30
|
29.95
|
30.13
|
24.89
|
108,700
|
|
|
9/10/2026
|
+0.25 / +0.85%
|
29.50
|
30.20
|
29.50
|
29.75
|
29.68
|
24.72
|
46,100
|
|
|
9/9/2026
|
+0.50 / +1.72%
|
29.50
|
30.80
|
29.40
|
29.50
|
29.64
|
24.52
|
93,700
|
|
|
9/8/2026
|
-0.25 / -0.85%
|
29.20
|
29.40
|
29.00
|
29.00
|
29.04
|
24.10
|
28,100
|
|
|
9/7/2026
|
+0.75 / +2.63%
|
28.90
|
29.40
|
28.65
|
29.25
|
28.98
|
24.31
|
52,200
|
|
|
9/4/2026
|
-0.05 / -0.18%
|
28.00
|
28.50
|
27.95
|
28.50
|
28.12
|
23.69
|
34,600
|
|
|
9/3/2026
|
+0.35 / +1.24%
|
28.20
|
28.90
|
28.20
|
28.55
|
28.46
|
23.73
|
28,100
|
|
|
8/28/2026
|
+0.35 / +1.26%
|
27.85
|
28.20
|
27.85
|
28.20
|
28.03
|
23.44
|
18,200
|
|
|
8/27/2026
|
+0.10 / +0.36%
|
27.75
|
27.95
|
27.70
|
27.85
|
27.74
|
23.15
|
8,500
|
|
|
8/26/2026
|
-0.20 / -0.72%
|
27.85
|
27.90
|
27.60
|
27.75
|
27.68
|
23.06
|
21,500
|
|
|
8/25/2026
|
+0.10 / +0.36%
|
27.85
|
27.95
|
27.70
|
27.95
|
27.80
|
23.23
|
23,800
|
|
|
8/24/2026
|
+0.10 / +0.36%
|
27.70
|
28.15
|
27.60
|
27.85
|
27.77
|
23.15
|
12,600
|
|
|
8/21/2026
|
+0.25 / +0.91%
|
28.10
|
28.10
|
27.50
|
27.75
|
27.70
|
23.06
|
33,200
|
|
|
8/20/2026
|
+0.10 / +0.36%
|
27.70
|
27.70
|
27.40
|
27.50
|
27.47
|
22.85
|
4,100
|
|
|
8/19/2026
|
-0.30 / -1.08%
|
27.70
|
27.80
|
27.20
|
27.40
|
27.33
|
22.77
|
19,200
|
|
|
8/18/2026
|
+0.60 / +2.21%
|
27.85
|
27.90
|
27.30
|
27.70
|
27.66
|
23.02
|
12,800
|
|
|
8/17/2026
|
-1.15 / -4.07%
|
28.25
|
28.25
|
26.30
|
27.10
|
26.90
|
22.52
|
37,700
|
|
|
8/14/2026
|
-0.10 / -0.35%
|
28.65
|
28.65
|
28.20
|
28.25
|
28.37
|
23.48
|
13,700
|
|
|
8/13/2026
|
+0.15 / +0.53%
|
28.55
|
28.55
|
28.25
|
28.35
|
28.33
|
23.56
|
17,700
|
|
|