|
Closing price on 1/28/2021
|
|
| Open |
45.70 |
| High |
47.50 |
| Low |
44.60 |
| Volume |
451,200 |
| Split-adjusted Price |
23.19 |
|
|
DBD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/28/2021
|
-2.90 / -6.05%
|
45.70
|
47.50
|
44.60
|
45.00
|
45.22
|
23.19
|
451,200
|
|
|
1/27/2021
|
+0.20 / +0.42%
|
47.50
|
48.10
|
47.20
|
47.90
|
47.94
|
24.68
|
108,100
|
|
|
1/26/2021
|
-0.30 / -0.63%
|
48.00
|
48.00
|
47.50
|
47.70
|
47.82
|
24.58
|
2,521,780
|
|
|
1/25/2021
|
-0.80 / -1.64%
|
48.90
|
48.90
|
47.80
|
48.00
|
48.20
|
24.73
|
20,600
|
|
|
1/22/2021
|
0.00 / 0.00%
|
49.40
|
49.40
|
48.00
|
48.80
|
48.46
|
25.15
|
29,600
|
|
|
1/21/2021
|
+0.80 / +1.67%
|
48.95
|
49.00
|
48.00
|
48.80
|
48.82
|
25.15
|
53,800
|
|
|
1/20/2021
|
+0.50 / +1.05%
|
47.50
|
48.50
|
46.10
|
48.00
|
47.24
|
24.73
|
88,900
|
|
|
1/19/2021
|
-2.50 / -5.00%
|
50.00
|
50.00
|
46.60
|
47.50
|
48.89
|
24.48
|
150,700
|
|
|
1/18/2021
|
-0.40 / -0.79%
|
50.40
|
50.40
|
49.40
|
50.00
|
50.40
|
25.76
|
132,300
|
|
|
1/15/2021
|
+0.20 / +0.40%
|
50.80
|
50.90
|
50.00
|
50.40
|
50.24
|
25.97
|
44,700
|
|
|
1/14/2021
|
-0.30 / -0.59%
|
50.80
|
50.80
|
49.70
|
50.20
|
50.23
|
25.87
|
1,122,980
|
|
|
1/13/2021
|
+2.00 / +4.12%
|
50.80
|
51.20
|
48.90
|
50.50
|
50.15
|
26.02
|
1,387,410
|
|
|
1/12/2021
|
+0.30 / +0.62%
|
48.20
|
48.50
|
47.90
|
48.50
|
48.10
|
24.99
|
80,300
|
|
|
1/11/2021
|
+0.40 / +0.84%
|
47.80
|
48.20
|
47.40
|
48.20
|
47.85
|
24.84
|
30,700
|
|
|
1/8/2021
|
+0.10 / +0.21%
|
47.80
|
48.15
|
47.30
|
47.80
|
47.74
|
24.63
|
49,700
|
|
|
1/7/2021
|
+0.70 / +1.49%
|
47.00
|
47.95
|
47.00
|
47.70
|
47.72
|
24.58
|
40,500
|
|
|
1/6/2021
|
-1.20 / -2.49%
|
47.90
|
48.10
|
46.30
|
47.00
|
47.10
|
24.22
|
211,710
|
|
|
1/5/2021
|
-0.40 / -0.82%
|
48.60
|
48.60
|
48.05
|
48.20
|
48.60
|
24.84
|
78,100
|
|
|
1/4/2021
|
-0.30 / -0.61%
|
48.90
|
48.90
|
48.20
|
48.60
|
48.45
|
25.04
|
26,200
|
|
|
12/31/2020
|
0.00 / 0.00%
|
49.15
|
49.15
|
48.50
|
48.90
|
49.00
|
25.20
|
48,670
|
|
|
12/30/2020
|
+0.90 / +1.88%
|
47.80
|
49.30
|
47.65
|
48.90
|
48.36
|
25.20
|
2,324,940
|
|
|
12/29/2020
|
-0.30 / -0.62%
|
48.20
|
48.50
|
47.20
|
48.00
|
48.18
|
24.73
|
193,200
|
|
|
12/28/2020
|
+0.10 / +0.21%
|
48.20
|
49.80
|
48.00
|
48.30
|
48.54
|
24.89
|
39,510
|
|
|
12/25/2020
|
+1.00 / +2.12%
|
47.20
|
48.50
|
47.20
|
48.20
|
47.98
|
24.84
|
2,089,980
|
|
|
12/24/2020
|
+0.20 / +0.43%
|
47.00
|
48.50
|
46.70
|
47.20
|
47.70
|
24.32
|
290,130
|
|
|
12/23/2020
|
+2.40 / +5.38%
|
45.00
|
47.50
|
44.80
|
47.00
|
46.55
|
24.22
|
183,500
|
|
|
12/22/2020
|
0.00 / 0.00%
|
44.60
|
44.85
|
44.25
|
44.60
|
44.54
|
22.98
|
2,027,670
|
|
|
12/21/2020
|
+0.10 / +0.22%
|
44.50
|
44.80
|
44.00
|
44.60
|
44.52
|
22.98
|
48,820
|
|
|
12/18/2020
|
+0.20 / +0.45%
|
44.85
|
44.85
|
44.30
|
44.50
|
44.54
|
22.93
|
14,350
|
|
|
12/17/2020
|
-0.50 / -1.12%
|
45.00
|
45.00
|
44.25
|
44.30
|
44.57
|
22.83
|
613,720
|
|
|