|
Closing price on 2/18/2022
|
|
| Open |
52.30 |
| High |
53.80 |
| Low |
51.70 |
| Volume |
282,800 |
| Split-adjusted Price |
31.39 |
|
|
DBD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2022
|
+1.30 / +2.48%
|
52.30
|
53.80
|
51.70
|
53.70
|
52.64
|
31.39
|
282,800
|
|
|
2/17/2022
|
+0.30 / +0.58%
|
52.10
|
52.40
|
51.80
|
52.40
|
52.22
|
30.63
|
323,700
|
|
|
2/16/2022
|
+0.50 / +0.97%
|
51.20
|
52.30
|
51.00
|
52.10
|
51.66
|
30.45
|
428,700
|
|
|
2/15/2022
|
+0.20 / +0.39%
|
51.60
|
51.90
|
51.00
|
51.60
|
51.59
|
30.16
|
76,400
|
|
|
2/14/2022
|
-0.50 / -0.96%
|
51.90
|
51.90
|
51.00
|
51.40
|
51.34
|
30.04
|
472,600
|
|
|
2/11/2022
|
+0.10 / +0.19%
|
53.40
|
53.40
|
51.20
|
51.90
|
52.15
|
30.34
|
256,600
|
|
|
2/10/2022
|
+0.60 / +1.17%
|
51.20
|
51.80
|
51.00
|
51.80
|
51.14
|
30.28
|
228,100
|
|
|
2/9/2022
|
+0.10 / +0.20%
|
51.10
|
51.20
|
51.00
|
51.20
|
51.03
|
29.93
|
26,400
|
|
|
2/8/2022
|
+0.40 / +0.79%
|
50.70
|
52.00
|
50.70
|
51.10
|
51.79
|
29.87
|
1,083,008
|
|
|
2/7/2022
|
+0.70 / +1.40%
|
51.00
|
51.00
|
50.10
|
50.70
|
50.54
|
29.63
|
228,500
|
|
|
1/28/2022
|
+0.30 / +0.60%
|
49.50
|
50.80
|
49.50
|
50.00
|
49.98
|
29.22
|
256,100
|
|
|
1/27/2022
|
-0.10 / -0.20%
|
49.10
|
50.80
|
49.00
|
49.70
|
49.74
|
29.05
|
257,200
|
|
|
1/26/2022
|
+0.30 / +0.61%
|
49.05
|
50.80
|
49.05
|
49.80
|
49.73
|
29.11
|
97,100
|
|
|
1/25/2022
|
0.00 / 0.00%
|
49.00
|
50.00
|
49.00
|
49.50
|
49.66
|
28.93
|
380,200
|
|
|
1/24/2022
|
-1.40 / -2.75%
|
50.90
|
50.90
|
49.30
|
49.50
|
49.73
|
28.93
|
349,200
|
|
|
1/21/2022
|
-0.20 / -0.39%
|
50.20
|
51.30
|
50.20
|
50.90
|
50.56
|
29.75
|
505,000
|
|
|
1/20/2022
|
-0.10 / -0.20%
|
51.20
|
51.20
|
50.60
|
51.10
|
50.84
|
29.87
|
146,900
|
|
|
1/19/2022
|
+0.20 / +0.39%
|
50.10
|
51.20
|
50.10
|
51.20
|
50.81
|
29.93
|
492,500
|
|
|
1/18/2022
|
+0.20 / +0.39%
|
50.60
|
51.00
|
49.55
|
51.00
|
50.48
|
29.81
|
1,204,008
|
|
|
1/17/2022
|
-1.60 / -3.05%
|
52.20
|
52.20
|
50.60
|
50.80
|
50.93
|
29.69
|
183,200
|
|
|
1/14/2022
|
+0.10 / +0.19%
|
51.50
|
52.90
|
50.20
|
52.40
|
52.28
|
30.63
|
59,100
|
|
|
1/13/2022
|
+0.50 / +0.97%
|
51.50
|
52.90
|
50.00
|
52.30
|
51.21
|
30.57
|
501,700
|
|
|
1/12/2022
|
+2.00 / +4.02%
|
49.50
|
52.00
|
49.50
|
51.80
|
50.78
|
30.28
|
283,200
|
|
|
1/11/2022
|
+0.15 / +0.30%
|
48.95
|
49.80
|
48.95
|
49.80
|
49.47
|
29.11
|
327,300
|
|
|
1/10/2022
|
-0.55 / -1.10%
|
50.20
|
50.50
|
49.20
|
49.65
|
49.77
|
29.02
|
772,000
|
|
|
1/7/2022
|
-0.60 / -1.18%
|
51.00
|
51.00
|
49.95
|
50.20
|
50.32
|
29.34
|
83,200
|
|
|
1/6/2022
|
-0.70 / -1.36%
|
51.20
|
51.50
|
50.50
|
50.80
|
51.00
|
29.69
|
516,100
|
|
|
1/5/2022
|
-0.30 / -0.58%
|
51.80
|
51.80
|
51.30
|
51.50
|
51.55
|
30.10
|
329,400
|
|
|
1/4/2022
|
-0.10 / -0.19%
|
52.00
|
52.00
|
51.50
|
51.80
|
51.71
|
30.28
|
1,110,208
|
|
|
12/31/2021
|
-1.60 / -2.99%
|
53.40
|
53.40
|
51.90
|
51.90
|
52.45
|
30.34
|
234,000
|
|
|