|
Closing price on 7/14/2026
|
|
| Open |
50.90 |
| High |
51.10 |
| Low |
50.10 |
| Volume |
33,800 |
| Split-adjusted Price |
51.10 |
There is no data on 7/15/2026. Display data on 7/14/2026 instead.
|
|
DBD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/14/2026
|
-0.10 / -0.20%
|
50.90
|
51.10
|
50.10
|
51.10
|
50.38
|
51.10
|
33,800
|
|
|
7/13/2026
|
-0.10 / -0.19%
|
50.40
|
51.20
|
50.40
|
51.20
|
50.53
|
51.20
|
6,300
|
|
|
7/10/2026
|
0.00 / 0.00%
|
51.10
|
51.30
|
51.00
|
51.30
|
51.16
|
51.30
|
2,600
|
|
|
7/9/2026
|
+0.10 / +0.20%
|
50.30
|
51.30
|
50.30
|
51.30
|
50.64
|
51.30
|
7,400
|
|
|
7/8/2026
|
-0.20 / -0.39%
|
51.20
|
51.20
|
51.20
|
51.20
|
51.20
|
51.20
|
700
|
|
|
7/7/2026
|
+0.50 / +0.98%
|
50.30
|
51.40
|
50.30
|
51.40
|
51.31
|
51.40
|
23,100
|
|
|
7/6/2026
|
-0.50 / -0.97%
|
51.00
|
51.10
|
50.20
|
50.90
|
50.55
|
50.90
|
13,900
|
|
|
7/3/2026
|
+0.20 / +0.39%
|
50.20
|
51.60
|
50.20
|
51.40
|
51.08
|
51.40
|
8,900
|
|
|
7/2/2026
|
+0.10 / +0.20%
|
51.10
|
51.50
|
50.60
|
51.20
|
50.92
|
51.20
|
19,500
|
|
|
7/1/2026
|
-0.90 / -1.73%
|
51.60
|
52.00
|
51.10
|
51.10
|
51.64
|
51.10
|
30,800
|
|
|
6/30/2026
|
-0.40 / -0.76%
|
52.40
|
53.00
|
51.50
|
52.00
|
52.12
|
52.00
|
143,500
|
|
|
6/29/2026
|
-0.80 / -1.50%
|
53.40
|
53.50
|
52.10
|
52.40
|
52.92
|
52.40
|
39,000
|
|
|
6/26/2026
|
+1.50 / +2.90%
|
51.70
|
53.50
|
51.70
|
53.20
|
52.82
|
53.20
|
71,900
|
|
|
6/25/2026
|
+0.70 / +1.37%
|
51.00
|
51.70
|
50.80
|
51.70
|
51.16
|
51.70
|
95,800
|
|
|
6/24/2026
|
+0.50 / +0.99%
|
50.50
|
51.00
|
50.50
|
51.00
|
50.71
|
51.00
|
228,400
|
|
|
6/23/2026
|
0.00 / 0.00%
|
50.80
|
50.80
|
50.40
|
50.50
|
50.50
|
50.50
|
85,800
|
|
|
6/22/2026
|
+0.55 / +1.10%
|
49.95
|
50.50
|
49.95
|
50.50
|
50.42
|
50.50
|
411,825
|
|
|
6/19/2026
|
0.00 / 0.00%
|
49.55
|
49.95
|
49.55
|
49.95
|
49.59
|
49.95
|
1,100
|
|
|
6/18/2026
|
-0.05 / -0.10%
|
49.50
|
50.00
|
49.50
|
49.95
|
49.97
|
49.95
|
14,300
|
|
|
6/17/2026
|
+0.05 / +0.10%
|
49.95
|
50.50
|
49.90
|
50.00
|
50.02
|
50.00
|
43,400
|
|
|
6/16/2026
|
-0.35 / -0.70%
|
50.00
|
50.20
|
49.95
|
49.95
|
49.99
|
49.95
|
25,900
|
|
|
6/15/2026
|
-0.20 / -0.40%
|
49.25
|
50.90
|
49.25
|
50.30
|
50.41
|
50.30
|
345,000
|
|
|
6/12/2026
|
+1.15 / +2.33%
|
49.35
|
50.50
|
49.25
|
50.50
|
50.25
|
50.50
|
1,661,300
|
|
|
6/11/2026
|
-1.15 / -2.28%
|
49.80
|
50.40
|
49.20
|
49.35
|
49.77
|
49.35
|
30,100
|
|
|
6/10/2026
|
+0.20 / +0.40%
|
50.30
|
50.50
|
49.90
|
50.50
|
50.33
|
50.50
|
7,600
|
|
|
6/9/2026
|
+1.25 / +2.55%
|
49.15
|
50.40
|
49.15
|
50.30
|
49.48
|
50.30
|
2,400
|
|
|
6/8/2026
|
-1.15 / -2.29%
|
50.50
|
50.50
|
49.05
|
49.05
|
49.51
|
49.05
|
14,800
|
|
|
6/5/2026
|
+0.10 / +0.20%
|
50.10
|
50.50
|
50.10
|
50.20
|
50.20
|
50.20
|
12,400
|
|
|
6/4/2026
|
-1.30 / -2.53%
|
51.40
|
51.40
|
50.10
|
50.10
|
50.71
|
50.10
|
2,825,900
|
|
|
6/3/2026
|
+0.40 / +0.78%
|
50.20
|
51.50
|
50.20
|
51.40
|
50.75
|
51.40
|
75,600
|
|
|