|
Closing price on 12/6/2024
|
|
| Open |
58.60 |
| High |
59.80 |
| Low |
57.20 |
| Volume |
755,000 |
| Split-adjusted Price |
58.70 |
|
|
DBD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2024
|
+0.10 / +0.17%
|
58.60
|
59.80
|
57.20
|
58.70
|
58.15
|
58.70
|
755,000
|
|
|
12/5/2024
|
+0.60 / +1.03%
|
58.40
|
59.00
|
57.00
|
58.60
|
58.04
|
58.60
|
536,800
|
|
|
12/4/2024
|
-1.00 / -1.69%
|
59.30
|
59.90
|
57.40
|
58.00
|
58.18
|
58.00
|
391,300
|
|
|
12/3/2024
|
+1.40 / +2.43%
|
57.90
|
60.00
|
56.60
|
59.00
|
58.31
|
59.00
|
611,000
|
|
|
12/2/2024
|
+1.20 / +2.13%
|
56.40
|
58.40
|
55.60
|
57.60
|
56.88
|
57.60
|
503,100
|
|
|
11/29/2024
|
+3.60 / +6.82%
|
54.20
|
56.40
|
54.00
|
56.40
|
56.13
|
56.40
|
2,967,875
|
|
|
11/28/2024
|
+3.40 / +6.88%
|
49.90
|
52.80
|
49.85
|
52.80
|
51.88
|
52.80
|
1,690,700
|
|
|
11/27/2024
|
+0.45 / +0.92%
|
48.95
|
49.90
|
48.60
|
49.40
|
49.28
|
49.40
|
3,453,387
|
|
|
11/26/2024
|
-0.20 / -0.41%
|
49.15
|
50.80
|
48.80
|
48.95
|
50.02
|
48.95
|
363,500
|
|
|
11/25/2024
|
-0.05 / -0.10%
|
49.75
|
49.75
|
49.00
|
49.15
|
49.26
|
49.15
|
53,000
|
|
|
11/22/2024
|
+1.90 / +4.02%
|
47.50
|
49.60
|
47.35
|
49.20
|
48.86
|
49.20
|
567,400
|
|
|
11/21/2024
|
0.00 / 0.00%
|
47.30
|
47.40
|
46.80
|
47.30
|
47.10
|
47.30
|
31,600
|
|
|
11/20/2024
|
+0.30 / +0.64%
|
47.00
|
47.50
|
46.45
|
47.30
|
46.97
|
47.30
|
73,700
|
|
|
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
|
|
|