|
Closing price on 11/19/2024
|
|
| Open |
47.65 |
| High |
47.80 |
| Low |
46.70 |
| Volume |
92,200 |
| Split-adjusted Price |
47.00 |
|
|
DBD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/19/2024
|
-0.70 / -1.47%
|
47.65
|
47.80
|
46.70
|
47.00
|
47.08
|
47.00
|
92,200
|
|
|
11/18/2024
|
-0.30 / -0.63%
|
47.50
|
48.00
|
47.30
|
47.70
|
47.51
|
47.70
|
83,300
|
|
|
11/15/2024
|
-0.25 / -0.52%
|
48.50
|
48.50
|
47.45
|
48.00
|
47.97
|
48.00
|
146,800
|
|
|
11/14/2024
|
-0.20 / -0.41%
|
48.45
|
48.60
|
47.85
|
48.25
|
48.08
|
48.25
|
76,300
|
|
|
11/13/2024
|
+0.45 / +0.94%
|
47.90
|
48.75
|
47.80
|
48.45
|
48.17
|
48.45
|
143,800
|
|
|
11/12/2024
|
-0.40 / -0.83%
|
48.15
|
49.05
|
48.00
|
48.00
|
48.24
|
48.00
|
122,300
|
|
|
11/11/2024
|
-0.30 / -0.62%
|
48.60
|
48.60
|
48.00
|
48.40
|
48.15
|
48.40
|
225,200
|
|
|
11/8/2024
|
-0.40 / -0.81%
|
49.10
|
49.20
|
48.50
|
48.70
|
48.88
|
48.70
|
443,400
|
|
|
11/7/2024
|
-0.50 / -1.01%
|
50.00
|
50.00
|
49.10
|
49.10
|
49.37
|
49.10
|
98,000
|
|
|
11/6/2024
|
+0.50 / +1.02%
|
49.70
|
50.10
|
49.15
|
49.60
|
49.75
|
49.60
|
122,100
|
|
|
11/5/2024
|
+0.35 / +0.72%
|
48.30
|
49.80
|
48.10
|
49.10
|
48.90
|
49.10
|
225,200
|
|
|
11/4/2024
|
-1.15 / -2.30%
|
49.80
|
49.90
|
48.55
|
48.75
|
49.04
|
48.75
|
151,700
|
|
|
11/1/2024
|
+0.35 / +0.71%
|
49.20
|
49.90
|
49.10
|
49.90
|
49.46
|
49.90
|
139,700
|
|
|
10/31/2024
|
-0.15 / -0.30%
|
49.45
|
50.30
|
49.05
|
49.55
|
49.78
|
49.55
|
229,900
|
|
|
10/30/2024
|
+0.40 / +0.81%
|
49.35
|
49.75
|
49.00
|
49.70
|
49.41
|
49.70
|
89,200
|
|
|
10/29/2024
|
-0.90 / -1.79%
|
50.20
|
50.40
|
49.30
|
49.30
|
49.58
|
49.30
|
105,400
|
|
|
10/28/2024
|
0.00 / 0.00%
|
50.40
|
51.10
|
49.80
|
50.20
|
50.41
|
50.20
|
232,300
|
|
|
10/25/2024
|
+1.20 / +2.45%
|
49.00
|
51.40
|
49.00
|
50.20
|
50.23
|
50.20
|
1,331,000
|
|
|
10/24/2024
|
+1.00 / +2.08%
|
48.45
|
50.00
|
48.00
|
49.00
|
48.92
|
49.00
|
208,500
|
|
|
10/23/2024
|
-0.45 / -0.93%
|
48.40
|
48.45
|
47.50
|
48.00
|
47.81
|
48.00
|
174,800
|
|
|
10/22/2024
|
+0.30 / +0.62%
|
48.15
|
48.45
|
47.45
|
48.45
|
47.83
|
48.45
|
135,400
|
|
|
10/21/2024
|
-0.85 / -1.73%
|
48.95
|
48.95
|
48.10
|
48.15
|
48.65
|
48.15
|
234,000
|
|
|
10/18/2024
|
-0.60 / -1.21%
|
49.90
|
49.90
|
48.80
|
49.00
|
49.01
|
49.00
|
123,500
|
|
|
10/17/2024
|
-0.40 / -0.80%
|
50.50
|
50.90
|
48.70
|
49.60
|
50.28
|
49.60
|
305,900
|
|
|
10/16/2024
|
+1.30 / +2.67%
|
49.85
|
50.00
|
48.50
|
50.00
|
49.71
|
50.00
|
1,266,600
|
|
|
10/15/2024
|
-0.80 / -1.62%
|
49.80
|
49.80
|
48.60
|
48.70
|
48.97
|
48.70
|
112,467
|
|
|
10/14/2024
|
+2.00 / +4.21%
|
47.60
|
50.80
|
47.60
|
49.50
|
49.47
|
49.50
|
669,400
|
|
|
10/11/2024
|
+0.50 / +1.06%
|
47.00
|
47.90
|
47.00
|
47.50
|
47.14
|
47.50
|
421,500
|
|
|
10/10/2024
|
-2.00 / -4.08%
|
48.90
|
49.55
|
47.00
|
47.00
|
48.19
|
47.00
|
338,200
|
|
|
10/9/2024
|
+0.70 / +1.45%
|
48.30
|
50.80
|
48.05
|
49.00
|
49.12
|
49.00
|
515,700
|
|
|