Closing price on 7/18/2025
|
|
Open |
54.90 |
High |
55.90 |
Low |
54.80 |
Volume |
125,200 |
Split-adjusted Price |
55.30 |
|
|
DBD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/18/2025
|
+0.20 / +0.36%
|
54.90
|
55.90
|
54.80
|
55.30
|
55.10
|
55.30
|
125,200
|
|
7/17/2025
|
-0.20 / -0.36%
|
55.10
|
55.40
|
54.90
|
55.10
|
55.11
|
55.10
|
102,400
|
|
7/16/2025
|
-0.60 / -1.07%
|
55.80
|
55.80
|
55.20
|
55.30
|
55.48
|
55.30
|
25,800
|
|
7/15/2025
|
+1.10 / +2.01%
|
54.90
|
55.90
|
54.60
|
55.90
|
55.15
|
55.90
|
225,000
|
|
7/14/2025
|
+0.20 / +0.37%
|
54.60
|
54.80
|
54.50
|
54.80
|
54.54
|
54.80
|
91,900
|
|
7/11/2025
|
-0.10 / -0.18%
|
54.70
|
54.70
|
54.20
|
54.60
|
54.49
|
54.60
|
68,400
|
|
7/10/2025
|
+0.30 / +0.55%
|
54.50
|
54.90
|
54.10
|
54.70
|
54.51
|
54.70
|
336,700
|
|
7/9/2025
|
+0.20 / +0.37%
|
54.20
|
54.50
|
54.10
|
54.40
|
54.24
|
54.40
|
299,200
|
|
7/8/2025
|
-0.10 / -0.18%
|
54.00
|
54.30
|
53.90
|
54.20
|
54.20
|
54.20
|
121,500
|
|
7/7/2025
|
-0.20 / -0.37%
|
54.50
|
54.50
|
54.00
|
54.30
|
54.18
|
54.30
|
92,000
|
|
7/4/2025
|
0.00 / 0.00%
|
54.60
|
54.60
|
53.90
|
54.50
|
54.10
|
54.50
|
52,900
|
|
7/3/2025
|
+0.20 / +0.37%
|
53.50
|
54.50
|
53.50
|
54.50
|
54.30
|
54.50
|
198,600
|
|
7/2/2025
|
+0.10 / +0.18%
|
54.20
|
54.80
|
53.80
|
54.30
|
54.44
|
54.30
|
100,700
|
|
7/1/2025
|
+0.50 / +0.93%
|
53.90
|
54.20
|
53.40
|
54.20
|
53.85
|
54.20
|
190,400
|
|
6/30/2025
|
-0.30 / -0.56%
|
54.90
|
54.90
|
51.20
|
53.70
|
53.30
|
53.70
|
117,800
|
|
6/27/2025
|
-0.10 / -0.18%
|
56.10
|
56.50
|
55.70
|
56.00
|
55.83
|
54.00
|
1,074,300
|
|
6/26/2025
|
-0.10 / -0.18%
|
56.20
|
56.30
|
55.90
|
56.10
|
55.99
|
54.10
|
126,000
|
|
6/25/2025
|
+0.30 / +0.54%
|
56.30
|
56.30
|
55.50
|
56.20
|
55.99
|
54.19
|
149,100
|
|
6/24/2025
|
-0.80 / -1.41%
|
56.70
|
56.70
|
55.90
|
55.90
|
56.13
|
53.90
|
114,900
|
|
6/23/2025
|
+0.20 / +0.35%
|
56.60
|
56.90
|
56.00
|
56.70
|
56.41
|
54.68
|
150,500
|
|
6/20/2025
|
+1.30 / +2.36%
|
55.90
|
56.50
|
55.00
|
56.50
|
55.83
|
54.48
|
385,600
|
|
6/19/2025
|
+0.20 / +0.36%
|
55.00
|
56.30
|
54.70
|
55.20
|
55.38
|
53.23
|
198,200
|
|
6/18/2025
|
+0.10 / +0.18%
|
54.90
|
55.00
|
54.30
|
55.00
|
54.52
|
53.04
|
324,400
|
|
6/17/2025
|
-0.30 / -0.54%
|
55.90
|
56.00
|
54.60
|
54.90
|
55.18
|
52.94
|
129,900
|
|
6/16/2025
|
+0.60 / +1.10%
|
55.30
|
55.50
|
54.70
|
55.20
|
55.06
|
53.23
|
1,211,800
|
|
6/13/2025
|
+0.50 / +0.92%
|
53.70
|
54.60
|
53.70
|
54.60
|
54.20
|
52.65
|
282,100
|
|
6/12/2025
|
+0.30 / +0.56%
|
53.80
|
55.00
|
53.80
|
54.10
|
54.28
|
52.17
|
288,200
|
|
6/11/2025
|
-0.20 / -0.37%
|
54.00
|
54.40
|
53.80
|
53.80
|
53.99
|
51.88
|
74,400
|
|
6/10/2025
|
+0.20 / +0.37%
|
53.80
|
54.70
|
53.80
|
54.00
|
54.37
|
52.07
|
145,400
|
|
6/9/2025
|
+0.10 / +0.19%
|
53.30
|
54.80
|
53.00
|
53.80
|
53.87
|
51.88
|
387,900
|
|
|