|
Closing price on 3/27/2020
|
|
| Open |
47.00 |
| High |
47.90 |
| Low |
46.20 |
| Volume |
13,280 |
| Split-adjusted Price |
24.45 |
|
|
DBD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2020
|
-0.55 / -1.15%
|
47.00
|
47.90
|
46.20
|
47.45
|
46.99
|
24.45
|
13,280
|
|
|
3/26/2020
|
-0.80 / -1.64%
|
48.80
|
48.80
|
47.30
|
48.00
|
47.91
|
24.73
|
32,730
|
|
|
3/25/2020
|
+2.30 / +4.95%
|
49.00
|
49.00
|
46.50
|
48.80
|
47.84
|
25.15
|
110,820
|
|
|
3/24/2020
|
+0.50 / +1.09%
|
45.50
|
46.50
|
45.50
|
46.50
|
46.21
|
23.96
|
169,830
|
|
|
3/23/2020
|
+0.70 / +1.55%
|
44.20
|
46.00
|
44.20
|
46.00
|
45.19
|
23.70
|
148,130
|
|
|
3/20/2020
|
+1.00 / +2.18%
|
45.90
|
46.80
|
45.10
|
46.80
|
45.86
|
23.34
|
314,490
|
|
|
3/19/2020
|
-0.10 / -0.22%
|
45.10
|
46.00
|
45.00
|
45.80
|
45.54
|
22.84
|
80,260
|
|
|
3/18/2020
|
+0.10 / +0.22%
|
45.00
|
46.20
|
44.80
|
45.90
|
45.82
|
22.89
|
379,460
|
|
|
3/17/2020
|
-0.10 / -0.22%
|
43.60
|
45.80
|
43.60
|
45.80
|
45.50
|
22.84
|
112,320
|
|
|
3/16/2020
|
-0.10 / -0.22%
|
44.90
|
46.00
|
44.50
|
45.90
|
45.20
|
22.89
|
54,850
|
|
|
3/13/2020
|
+0.10 / +0.22%
|
45.30
|
46.00
|
43.90
|
46.00
|
44.88
|
22.94
|
529,330
|
|
|
3/12/2020
|
-1.10 / -2.34%
|
45.10
|
46.50
|
44.60
|
45.90
|
45.37
|
22.89
|
237,180
|
|
|
3/11/2020
|
0.00 / 0.00%
|
46.00
|
47.00
|
44.60
|
47.00
|
46.26
|
23.44
|
137,600
|
|
|
3/10/2020
|
+0.20 / +0.43%
|
46.50
|
47.00
|
46.50
|
47.00
|
46.94
|
23.44
|
60,780
|
|
|
3/9/2020
|
-1.00 / -2.09%
|
47.00
|
47.70
|
44.50
|
46.80
|
45.20
|
23.34
|
246,380
|
|
|
3/6/2020
|
0.00 / 0.00%
|
47.30
|
47.80
|
46.70
|
47.80
|
47.24
|
23.84
|
332,580
|
|
|
3/5/2020
|
+0.60 / +1.27%
|
47.70
|
48.00
|
47.00
|
47.80
|
47.37
|
23.84
|
55,820
|
|
|
3/4/2020
|
-0.30 / -0.63%
|
47.50
|
47.60
|
47.00
|
47.20
|
47.19
|
23.54
|
21,720
|
|
|
3/3/2020
|
-0.50 / -1.04%
|
49.00
|
49.00
|
47.50
|
47.50
|
47.84
|
23.69
|
18,750
|
|
|
3/2/2020
|
-0.30 / -0.62%
|
49.00
|
49.00
|
47.00
|
48.00
|
47.65
|
23.94
|
379,620
|
|
|
2/28/2020
|
0.00 / 0.00%
|
48.50
|
48.50
|
47.00
|
48.30
|
48.06
|
24.09
|
119,340
|
|
|
2/27/2020
|
+0.30 / +0.63%
|
48.60
|
48.60
|
47.55
|
48.30
|
48.30
|
24.09
|
164,600
|
|
|
2/26/2020
|
+1.60 / +3.45%
|
46.40
|
48.30
|
46.00
|
48.00
|
47.48
|
23.94
|
193,500
|
|
|
2/25/2020
|
+0.80 / +1.75%
|
45.60
|
47.50
|
45.50
|
46.40
|
46.96
|
23.14
|
93,930
|
|
|
2/24/2020
|
-3.40 / -6.94%
|
48.00
|
49.00
|
45.60
|
45.60
|
46.41
|
22.74
|
200,170
|
|
|
2/21/2020
|
-3.20 / -6.13%
|
52.00
|
52.00
|
48.80
|
49.00
|
49.38
|
24.44
|
59,620
|
|
|
2/20/2020
|
+3.25 / +6.64%
|
48.10
|
52.20
|
48.00
|
52.20
|
49.10
|
26.04
|
54,500
|
|
|
2/19/2020
|
-0.05 / -0.10%
|
49.95
|
49.95
|
48.00
|
48.95
|
48.58
|
24.42
|
70,670
|
|
|
2/18/2020
|
-0.90 / -1.80%
|
49.80
|
50.20
|
47.00
|
49.00
|
49.03
|
24.44
|
92,310
|
|
|
2/17/2020
|
-3.10 / -5.85%
|
53.00
|
53.10
|
49.30
|
49.90
|
50.82
|
24.89
|
390,240
|
|
|