Closing price on 10/4/2024
|
|
Open |
45.00 |
High |
45.25 |
Low |
44.80 |
Volume |
71,400 |
Split-adjusted Price |
44.80 |
|
|
DBD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/4/2024
|
-0.20 / -0.44%
|
45.00
|
45.25
|
44.80
|
44.80
|
45.00
|
44.80
|
71,400
|
|
10/3/2024
|
-0.50 / -1.10%
|
45.60
|
45.80
|
45.00
|
45.00
|
45.41
|
45.00
|
334,400
|
|
10/2/2024
|
+0.20 / +0.44%
|
45.25
|
45.55
|
44.85
|
45.50
|
45.35
|
45.50
|
369,700
|
|
10/1/2024
|
+0.30 / +0.67%
|
45.00
|
45.45
|
44.80
|
45.30
|
45.23
|
45.30
|
179,500
|
|
9/30/2024
|
+0.15 / +0.33%
|
45.20
|
45.20
|
44.75
|
45.00
|
44.87
|
45.00
|
1,033,400
|
|
9/27/2024
|
+0.75 / +1.70%
|
44.00
|
45.00
|
44.00
|
44.85
|
44.64
|
44.85
|
414,300
|
|
9/26/2024
|
-0.20 / -0.45%
|
44.15
|
44.85
|
43.05
|
44.10
|
43.96
|
44.10
|
230,900
|
|
9/25/2024
|
+0.05 / +0.11%
|
44.25
|
44.70
|
43.80
|
44.30
|
44.23
|
44.30
|
316,200
|
|
9/24/2024
|
+1.25 / +2.91%
|
42.95
|
45.00
|
42.95
|
44.25
|
44.06
|
44.25
|
716,975
|
|
9/23/2024
|
+0.35 / +0.82%
|
42.95
|
43.00
|
42.50
|
43.00
|
42.75
|
43.00
|
81,700
|
|
9/20/2024
|
+0.95 / +2.28%
|
42.00
|
42.85
|
42.00
|
42.65
|
42.55
|
42.65
|
769,500
|
|
9/19/2024
|
0.00 / 0.00%
|
41.75
|
42.00
|
41.50
|
41.70
|
41.69
|
41.70
|
89,400
|
|
9/18/2024
|
-0.30 / -0.71%
|
42.50
|
42.55
|
41.70
|
41.70
|
42.24
|
41.70
|
123,700
|
|
9/17/2024
|
+0.35 / +0.84%
|
42.05
|
42.05
|
41.50
|
42.00
|
41.85
|
42.00
|
74,900
|
|
9/16/2024
|
-1.20 / -2.80%
|
42.60
|
42.85
|
41.65
|
41.65
|
42.15
|
41.65
|
88,400
|
|
9/13/2024
|
0.00 / 0.00%
|
42.85
|
43.30
|
42.65
|
42.85
|
42.99
|
42.85
|
72,800
|
|
9/12/2024
|
+1.15 / +2.76%
|
41.55
|
43.40
|
41.55
|
42.85
|
41.96
|
42.85
|
2,888,400
|
|
9/11/2024
|
+0.85 / +2.08%
|
40.85
|
41.75
|
40.80
|
41.70
|
41.40
|
41.70
|
800,100
|
|
9/10/2024
|
0.00 / 0.00%
|
40.90
|
41.00
|
40.75
|
40.85
|
40.85
|
40.85
|
16,400
|
|
9/9/2024
|
-0.05 / -0.12%
|
40.90
|
40.95
|
40.80
|
40.85
|
40.81
|
40.85
|
123,300
|
|
9/6/2024
|
-0.10 / -0.24%
|
41.00
|
41.00
|
40.75
|
40.90
|
40.88
|
40.90
|
1,264,500
|
|
9/5/2024
|
+0.10 / +0.24%
|
40.70
|
41.20
|
40.70
|
41.00
|
40.94
|
41.00
|
22,200
|
|
9/4/2024
|
-0.30 / -0.73%
|
40.85
|
41.00
|
40.80
|
40.90
|
40.88
|
40.90
|
16,100
|
|
8/30/2024
|
0.00 / 0.00%
|
41.20
|
41.20
|
40.85
|
41.20
|
41.11
|
41.20
|
34,700
|
|
8/29/2024
|
+0.05 / +0.12%
|
41.15
|
41.20
|
41.00
|
41.20
|
41.14
|
41.20
|
140,000
|
|
8/28/2024
|
+0.25 / +0.61%
|
40.95
|
41.20
|
40.90
|
41.15
|
41.10
|
41.15
|
63,500
|
|
8/27/2024
|
-0.20 / -0.49%
|
41.10
|
41.30
|
40.90
|
40.90
|
41.10
|
40.90
|
453,800
|
|
8/26/2024
|
+0.10 / +0.24%
|
40.95
|
41.10
|
40.90
|
41.10
|
41.01
|
41.10
|
12,700
|
|
8/23/2024
|
0.00 / 0.00%
|
41.05
|
41.20
|
40.90
|
41.00
|
41.09
|
41.00
|
39,800
|
|
8/22/2024
|
-0.30 / -0.73%
|
41.30
|
41.55
|
40.70
|
41.00
|
41.12
|
41.00
|
288,000
|
|
|