Closing price on 4/12/2022
|
|
Open |
57.50 |
High |
57.50 |
Low |
54.60 |
Volume |
106,100 |
Split-adjusted Price |
31.91 |
|
|
DBD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/12/2022
|
-2.40 / -4.21%
|
57.50
|
57.50
|
54.60
|
54.60
|
56.15
|
31.91
|
106,100
|
|
4/8/2022
|
-0.70 / -1.21%
|
57.80
|
58.70
|
57.00
|
57.00
|
57.93
|
33.32
|
172,000
|
|
4/7/2022
|
-1.30 / -2.20%
|
58.60
|
60.00
|
57.70
|
57.70
|
58.44
|
33.73
|
73,700
|
|
4/6/2022
|
-1.70 / -2.80%
|
60.80
|
60.80
|
59.00
|
59.00
|
59.67
|
34.49
|
74,000
|
|
4/5/2022
|
-0.10 / -0.16%
|
60.80
|
61.00
|
59.80
|
60.70
|
60.38
|
35.48
|
707,708
|
|
4/4/2022
|
-0.40 / -0.65%
|
61.70
|
61.80
|
60.80
|
60.80
|
61.32
|
35.54
|
295,000
|
|
4/1/2022
|
-0.40 / -0.65%
|
61.70
|
61.90
|
61.20
|
61.20
|
61.50
|
35.77
|
569,700
|
|
3/31/2022
|
+1.60 / +2.67%
|
60.10
|
61.80
|
59.70
|
61.60
|
61.25
|
36.01
|
572,800
|
|
3/30/2022
|
-0.50 / -0.83%
|
59.70
|
60.50
|
59.10
|
60.00
|
59.93
|
35.07
|
273,200
|
|
3/29/2022
|
0.00 / 0.00%
|
60.50
|
60.80
|
59.50
|
60.50
|
60.22
|
35.36
|
431,700
|
|
3/28/2022
|
+0.40 / +0.67%
|
61.50
|
61.50
|
59.80
|
60.50
|
60.68
|
35.36
|
170,000
|
|
3/25/2022
|
+3.40 / +6.00%
|
56.20
|
60.10
|
56.20
|
60.10
|
58.94
|
35.13
|
863,600
|
|
3/24/2022
|
+2.70 / +5.00%
|
53.90
|
56.80
|
53.50
|
56.70
|
55.65
|
33.14
|
312,700
|
|
3/23/2022
|
-0.20 / -0.37%
|
53.90
|
54.00
|
53.70
|
54.00
|
53.90
|
31.56
|
44,900
|
|
3/22/2022
|
+0.20 / +0.37%
|
54.10
|
54.40
|
54.00
|
54.20
|
54.09
|
31.68
|
989,508
|
|
3/21/2022
|
+0.50 / +0.93%
|
53.50
|
54.00
|
53.40
|
54.00
|
53.60
|
31.56
|
101,500
|
|
3/18/2022
|
-0.20 / -0.37%
|
53.10
|
53.70
|
53.10
|
53.50
|
53.40
|
31.27
|
166,100
|
|
3/17/2022
|
0.00 / 0.00%
|
53.70
|
53.70
|
53.50
|
53.70
|
53.62
|
31.39
|
58,900
|
|
3/16/2022
|
+0.30 / +0.56%
|
53.30
|
53.80
|
53.00
|
53.70
|
53.40
|
31.39
|
466,400
|
|
3/15/2022
|
+0.10 / +0.19%
|
53.10
|
53.50
|
53.00
|
53.40
|
53.27
|
31.21
|
31,400
|
|
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
|
|
|