|
Closing price on 9/4/2026
|
|
| Open |
28.00 |
| High |
28.50 |
| Low |
27.95 |
| Volume |
34,600 |
| Split-adjusted Price |
23.69 |
|
|
D2D Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/12/2026
|
0.00 / 0.00%
|
28.10
|
28.90
|
28.10
|
28.20
|
28.45
|
23.44
|
12,500
|
|
|
8/11/2026
|
-0.45 / -1.57%
|
28.65
|
28.65
|
28.20
|
28.20
|
28.30
|
23.44
|
14,600
|
|
|
8/10/2026
|
+1.65 / +6.11%
|
27.00
|
28.80
|
26.95
|
28.65
|
28.06
|
23.81
|
68,563
|
|
|
8/7/2026
|
0.00 / 0.00%
|
27.00
|
27.45
|
26.90
|
27.00
|
27.02
|
22.44
|
29,600
|
|
|
8/6/2026
|
-0.20 / -0.74%
|
27.70
|
27.70
|
27.00
|
27.00
|
27.20
|
22.44
|
4,800
|
|
|
8/5/2026
|
-0.40 / -1.45%
|
27.80
|
27.80
|
27.00
|
27.20
|
27.27
|
22.61
|
19,600
|
|
|
8/4/2026
|
+0.30 / +1.10%
|
27.60
|
27.60
|
27.40
|
27.60
|
27.56
|
22.94
|
6,300
|
|
|
8/3/2026
|
+0.30 / +1.11%
|
27.50
|
27.50
|
27.05
|
27.30
|
27.43
|
22.69
|
16,700
|
|
|
7/31/2026
|
-0.20 / -0.74%
|
27.50
|
27.50
|
27.00
|
27.00
|
27.17
|
22.44
|
27,000
|
|
|
7/30/2026
|
+1.00 / +3.82%
|
26.20
|
27.90
|
26.20
|
27.20
|
26.91
|
22.61
|
33,800
|
|
|
7/29/2026
|
0.00 / 0.00%
|
26.25
|
26.45
|
26.00
|
26.20
|
26.18
|
21.77
|
15,400
|
|
|
7/28/2026
|
+0.15 / +0.58%
|
25.85
|
26.30
|
25.80
|
26.20
|
25.99
|
21.77
|
15,500
|
|
|
7/27/2026
|
-0.05 / -0.19%
|
25.80
|
26.40
|
25.80
|
26.05
|
26.14
|
21.65
|
18,400
|
|
|
7/24/2026
|
-0.25 / -0.95%
|
26.00
|
26.30
|
25.55
|
26.10
|
25.97
|
21.69
|
30,200
|
|
|
7/23/2026
|
+0.30 / +1.15%
|
25.70
|
26.50
|
25.70
|
26.35
|
26.04
|
21.90
|
52,500
|
|
|
7/22/2026
|
-1.75 / -6.29%
|
26.30
|
27.20
|
26.05
|
26.05
|
26.46
|
21.65
|
109,000
|
|
|