Closing price on 4/25/2022
|
|
Open |
58.80 |
High |
58.80 |
Low |
55.00 |
Volume |
103,700 |
Split-adjusted Price |
33.26 |
|
|
DBD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/25/2022
|
-1.60 / -2.74%
|
58.80
|
58.80
|
55.00
|
56.90
|
56.83
|
33.26
|
103,700
|
|
4/22/2022
|
0.00 / 0.00%
|
58.90
|
59.00
|
57.00
|
58.50
|
58.23
|
34.19
|
131,400
|
|
4/21/2022
|
+0.70 / +1.21%
|
57.80
|
58.90
|
56.00
|
58.50
|
57.35
|
34.19
|
89,700
|
|
4/20/2022
|
-0.20 / -0.34%
|
58.00
|
58.00
|
56.80
|
57.80
|
57.25
|
33.78
|
57,100
|
|
4/19/2022
|
-1.30 / -2.19%
|
58.40
|
60.00
|
58.00
|
58.00
|
59.19
|
33.90
|
90,800
|
|
4/18/2022
|
+2.30 / +4.04%
|
57.00
|
59.30
|
56.50
|
59.30
|
57.99
|
34.66
|
703,300
|
|
4/15/2022
|
0.00 / 0.00%
|
56.30
|
57.70
|
56.30
|
57.00
|
57.07
|
33.32
|
58,900
|
|
4/14/2022
|
+0.40 / +0.71%
|
56.70
|
58.00
|
56.60
|
57.00
|
56.91
|
33.32
|
71,500
|
|
4/13/2022
|
+2.00 / +3.66%
|
55.60
|
57.50
|
55.10
|
56.60
|
56.18
|
33.08
|
136,100
|
|
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
|
|
|