|
Closing price on 3/8/2021
|
|
| Open |
49.00 |
| High |
49.20 |
| Low |
48.60 |
| Volume |
27,000 |
| Split-adjusted Price |
25.25 |
|
|
DBD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2021
|
0.00 / 0.00%
|
49.00
|
49.20
|
48.60
|
49.00
|
48.99
|
25.25
|
27,000
|
|
|
3/5/2021
|
0.00 / 0.00%
|
49.30
|
49.30
|
48.50
|
49.00
|
48.98
|
25.25
|
15,000
|
|
|
3/4/2021
|
-0.25 / -0.51%
|
49.00
|
49.30
|
49.00
|
49.00
|
49.05
|
25.25
|
32,600
|
|
|
3/3/2021
|
+0.15 / +0.31%
|
49.10
|
49.30
|
49.10
|
49.25
|
49.19
|
25.38
|
29,200
|
|
|
3/2/2021
|
0.00 / 0.00%
|
49.10
|
49.30
|
49.10
|
49.10
|
49.11
|
25.30
|
21,100
|
|
|
3/1/2021
|
+0.40 / +0.82%
|
48.90
|
49.10
|
48.50
|
49.10
|
48.66
|
25.30
|
581,480
|
|
|
2/26/2021
|
0.00 / 0.00%
|
48.90
|
48.90
|
48.50
|
48.70
|
48.70
|
25.09
|
109,200
|
|
|
2/25/2021
|
+0.10 / +0.21%
|
48.50
|
48.90
|
48.50
|
48.70
|
48.51
|
25.09
|
979,900
|
|
|
2/24/2021
|
-0.20 / -0.41%
|
48.80
|
48.80
|
48.30
|
48.60
|
48.50
|
25.04
|
114,100
|
|
|
2/23/2021
|
+0.30 / +0.62%
|
48.50
|
49.00
|
48.50
|
48.80
|
48.50
|
25.15
|
39,900
|
|
|
2/22/2021
|
+0.40 / +0.83%
|
48.00
|
48.55
|
48.00
|
48.50
|
48.48
|
24.99
|
48,500
|
|
|
2/19/2021
|
+0.10 / +0.21%
|
48.00
|
48.10
|
47.70
|
48.10
|
48.00
|
24.79
|
1,441,710
|
|
|
2/18/2021
|
0.00 / 0.00%
|
48.20
|
48.20
|
48.00
|
48.00
|
48.04
|
24.73
|
15,600
|
|
|
2/17/2021
|
+0.60 / +1.27%
|
47.50
|
48.80
|
47.50
|
48.00
|
48.00
|
24.73
|
356,600
|
|
|
2/9/2021
|
-0.10 / -0.21%
|
47.15
|
48.00
|
47.15
|
47.40
|
47.19
|
24.42
|
13,400
|
|
|
2/8/2021
|
-0.40 / -0.84%
|
47.15
|
47.50
|
47.15
|
47.50
|
47.49
|
24.48
|
1,589,790
|
|
|
2/5/2021
|
0.00 / 0.00%
|
47.90
|
47.90
|
47.50
|
47.90
|
47.52
|
24.68
|
21,900
|
|
|
2/4/2021
|
0.00 / 0.00%
|
47.55
|
48.00
|
47.50
|
47.90
|
47.54
|
24.68
|
51,400
|
|
|
2/3/2021
|
-0.10 / -0.21%
|
47.90
|
48.00
|
47.15
|
47.90
|
48.00
|
24.68
|
19,700
|
|
|
2/2/2021
|
+0.50 / +1.05%
|
46.70
|
48.10
|
46.70
|
48.00
|
47.97
|
24.73
|
80,400
|
|
|
2/1/2021
|
0.00 / 0.00%
|
46.10
|
48.00
|
46.10
|
47.50
|
47.20
|
24.48
|
80,600
|
|
|
1/29/2021
|
+2.50 / +5.56%
|
45.00
|
47.50
|
45.00
|
47.50
|
46.59
|
24.48
|
27,800
|
|
|
1/28/2021
|
-2.90 / -6.05%
|
45.70
|
47.50
|
44.60
|
45.00
|
45.22
|
23.19
|
451,200
|
|
|
1/27/2021
|
+0.20 / +0.42%
|
47.50
|
48.10
|
47.20
|
47.90
|
47.94
|
24.68
|
108,100
|
|
|
1/26/2021
|
-0.30 / -0.63%
|
48.00
|
48.00
|
47.50
|
47.70
|
47.82
|
24.58
|
2,521,780
|
|
|
1/25/2021
|
-0.80 / -1.64%
|
48.90
|
48.90
|
47.80
|
48.00
|
48.20
|
24.73
|
20,600
|
|
|
1/22/2021
|
0.00 / 0.00%
|
49.40
|
49.40
|
48.00
|
48.80
|
48.46
|
25.15
|
29,600
|
|
|
1/21/2021
|
+0.80 / +1.67%
|
48.95
|
49.00
|
48.00
|
48.80
|
48.82
|
25.15
|
53,800
|
|
|
1/20/2021
|
+0.50 / +1.05%
|
47.50
|
48.50
|
46.10
|
48.00
|
47.24
|
24.73
|
88,900
|
|
|
1/19/2021
|
-2.50 / -5.00%
|
50.00
|
50.00
|
46.60
|
47.50
|
48.89
|
24.48
|
150,700
|
|
|