|
Closing price on 11/4/2020
|
|
| Open |
46.00 |
| High |
46.00 |
| Low |
45.10 |
| Volume |
9,190 |
| Split-adjusted Price |
23.65 |
|
|
DBD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2020
|
-0.10 / -0.22%
|
46.00
|
46.00
|
45.10
|
45.90
|
45.39
|
23.65
|
9,190
|
|
|
11/3/2020
|
+0.05 / +0.11%
|
45.15
|
46.20
|
44.05
|
46.00
|
45.05
|
23.70
|
60,290
|
|
|
11/2/2020
|
+1.10 / +2.45%
|
46.45
|
46.45
|
44.90
|
45.95
|
45.28
|
23.68
|
11,880
|
|
|
10/30/2020
|
-0.10 / -0.22%
|
44.85
|
45.20
|
44.80
|
44.85
|
45.02
|
23.11
|
19,060
|
|
|
10/29/2020
|
+0.05 / +0.11%
|
44.30
|
45.00
|
44.30
|
44.95
|
44.73
|
23.16
|
10,440
|
|
|
10/28/2020
|
-0.10 / -0.22%
|
45.50
|
45.90
|
44.90
|
44.90
|
45.07
|
23.14
|
602,130
|
|
|
10/27/2020
|
-1.00 / -2.17%
|
45.40
|
45.75
|
45.00
|
45.00
|
45.06
|
23.19
|
816,060
|
|
|
10/26/2020
|
-0.30 / -0.65%
|
45.70
|
46.35
|
45.30
|
46.00
|
45.82
|
23.70
|
26,320
|
|
|
10/23/2020
|
+0.20 / +0.43%
|
45.85
|
46.45
|
45.65
|
46.30
|
46.10
|
23.86
|
8,850
|
|
|
10/22/2020
|
0.00 / 0.00%
|
45.50
|
46.35
|
45.50
|
46.10
|
46.29
|
23.76
|
403,370
|
|
|
10/21/2020
|
0.00 / 0.00%
|
45.90
|
46.10
|
45.60
|
46.10
|
46.04
|
23.76
|
820,230
|
|
|
10/20/2020
|
-0.10 / -0.22%
|
45.80
|
46.10
|
45.30
|
46.10
|
46.00
|
23.76
|
6,870
|
|
|
10/19/2020
|
0.00 / 0.00%
|
46.40
|
46.40
|
45.70
|
46.20
|
46.02
|
23.81
|
28,250
|
|
|
10/16/2020
|
-0.50 / -1.07%
|
46.70
|
46.70
|
46.10
|
46.20
|
46.24
|
23.81
|
1,131,630
|
|
|
10/15/2020
|
-0.10 / -0.21%
|
46.80
|
46.80
|
46.15
|
46.70
|
46.56
|
24.06
|
15,680
|
|
|
10/14/2020
|
+0.20 / +0.43%
|
46.25
|
46.80
|
46.10
|
46.80
|
46.48
|
24.12
|
9,940
|
|
|
10/13/2020
|
0.00 / 0.00%
|
46.60
|
47.00
|
46.00
|
46.60
|
46.37
|
24.01
|
21,500
|
|
|
10/12/2020
|
-0.10 / -0.21%
|
46.00
|
46.65
|
46.00
|
46.60
|
46.55
|
24.01
|
8,250
|
|
|
10/9/2020
|
0.00 / 0.00%
|
45.75
|
46.70
|
45.75
|
46.70
|
46.53
|
24.06
|
6,920
|
|
|
10/8/2020
|
0.00 / 0.00%
|
45.60
|
46.70
|
45.60
|
46.70
|
46.31
|
24.06
|
64,010
|
|
|
10/7/2020
|
-0.20 / -0.43%
|
46.50
|
46.70
|
46.50
|
46.70
|
46.63
|
24.06
|
836,520
|
|
|
10/6/2020
|
0.00 / 0.00%
|
46.70
|
46.90
|
46.50
|
46.90
|
46.70
|
24.17
|
39,290
|
|
|
10/5/2020
|
-0.10 / -0.21%
|
47.00
|
47.00
|
46.70
|
46.90
|
46.78
|
24.17
|
259,170
|
|
|
10/2/2020
|
0.00 / 0.00%
|
46.50
|
47.00
|
46.00
|
47.00
|
46.46
|
24.22
|
13,690
|
|
|
10/1/2020
|
0.00 / 0.00%
|
46.65
|
47.00
|
46.65
|
47.00
|
46.89
|
24.22
|
836,760
|
|
|
9/30/2020
|
0.00 / 0.00%
|
46.50
|
47.00
|
46.50
|
47.00
|
46.60
|
24.22
|
13,090
|
|
|
9/29/2020
|
0.00 / 0.00%
|
47.00
|
47.00
|
46.30
|
47.00
|
46.78
|
24.22
|
13,240
|
|
|
9/28/2020
|
-0.50 / -1.05%
|
47.50
|
47.50
|
46.50
|
47.00
|
46.70
|
24.22
|
58,700
|
|
|
9/25/2020
|
-1.15 / -2.36%
|
48.65
|
48.65
|
46.50
|
47.50
|
47.19
|
24.48
|
31,300
|
|
|
9/24/2020
|
+3.15 / +6.92%
|
45.20
|
48.65
|
45.00
|
48.65
|
47.56
|
25.07
|
1,854,670
|
|
|