|
Closing price on 3/14/2022
|
|
| Open |
54.10 |
| High |
54.20 |
| Low |
53.00 |
| Volume |
368,300 |
| Split-adjusted Price |
31.15 |
|
|
DBD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/14/2022
|
-0.80 / -1.48%
|
54.10
|
54.20
|
53.00
|
53.30
|
53.68
|
31.15
|
368,300
|
|
|
3/11/2022
|
+0.40 / +0.74%
|
54.30
|
54.40
|
53.50
|
54.10
|
53.95
|
31.62
|
458,300
|
|
|
3/10/2022
|
-0.10 / -0.19%
|
54.00
|
54.00
|
53.00
|
53.70
|
53.49
|
31.39
|
231,300
|
|
|
3/9/2022
|
+0.30 / +0.56%
|
53.80
|
53.90
|
52.80
|
53.80
|
53.11
|
31.45
|
292,500
|
|
|
3/8/2022
|
-0.20 / -0.37%
|
53.20
|
53.60
|
52.60
|
53.50
|
53.12
|
31.27
|
889,308
|
|
|
3/7/2022
|
0.00 / 0.00%
|
53.70
|
53.90
|
53.30
|
53.70
|
53.54
|
31.39
|
163,800
|
|
|
3/4/2022
|
+0.90 / +1.70%
|
52.80
|
54.00
|
52.50
|
53.70
|
53.14
|
31.39
|
547,000
|
|
|
3/3/2022
|
0.00 / 0.00%
|
52.80
|
53.30
|
52.70
|
52.80
|
52.95
|
30.86
|
339,200
|
|
|
3/2/2022
|
-0.20 / -0.38%
|
52.50
|
53.00
|
52.30
|
52.80
|
52.71
|
30.86
|
117,600
|
|
|
3/1/2022
|
+0.50 / +0.95%
|
52.50
|
53.10
|
52.50
|
53.00
|
52.85
|
30.98
|
410,200
|
|
|
2/28/2022
|
-1.00 / -1.87%
|
53.00
|
53.90
|
52.50
|
52.50
|
52.82
|
30.69
|
546,200
|
|
|
2/25/2022
|
+0.60 / +1.13%
|
52.90
|
53.50
|
52.60
|
53.50
|
53.05
|
31.27
|
2,234,600
|
|
|
2/24/2022
|
-0.60 / -1.12%
|
54.00
|
54.00
|
52.40
|
52.90
|
52.83
|
30.92
|
120,000
|
|
|
2/23/2022
|
0.00 / 0.00%
|
53.30
|
54.50
|
53.00
|
53.50
|
53.94
|
31.27
|
710,000
|
|
|
2/22/2022
|
-0.10 / -0.19%
|
53.50
|
53.60
|
52.80
|
53.50
|
53.25
|
31.27
|
922,908
|
|
|
2/21/2022
|
-0.10 / -0.19%
|
54.00
|
54.00
|
53.60
|
53.60
|
53.77
|
31.33
|
119,900
|
|
|
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
|
|
|