|
Closing price on 4/29/2020
|
|
| Open |
52.40 |
| High |
52.50 |
| Low |
52.00 |
| Volume |
25,140 |
| Split-adjusted Price |
27.05 |
|
|
DBD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2020
|
+0.20 / +0.38%
|
52.40
|
52.50
|
52.00
|
52.50
|
52.43
|
27.05
|
25,140
|
|
|
4/28/2020
|
-0.20 / -0.38%
|
52.50
|
52.50
|
51.70
|
52.30
|
52.29
|
26.95
|
58,480
|
|
|
4/27/2020
|
0.00 / 0.00%
|
52.00
|
52.50
|
51.50
|
52.50
|
52.45
|
27.05
|
942,560
|
|
|
4/24/2020
|
+0.40 / +0.77%
|
51.30
|
52.50
|
51.20
|
52.50
|
51.98
|
27.05
|
103,230
|
|
|
4/23/2020
|
+0.20 / +0.39%
|
51.90
|
53.00
|
51.90
|
52.10
|
52.08
|
26.85
|
108,870
|
|
|
4/22/2020
|
+1.40 / +2.77%
|
49.50
|
51.90
|
49.20
|
51.90
|
51.38
|
26.74
|
226,520
|
|
|
4/21/2020
|
-1.30 / -2.51%
|
51.00
|
51.30
|
49.50
|
50.50
|
49.94
|
26.02
|
181,890
|
|
|
4/20/2020
|
+0.40 / +0.78%
|
51.80
|
52.30
|
51.40
|
51.80
|
51.83
|
26.69
|
123,600
|
|
|
4/17/2020
|
+0.60 / +1.18%
|
50.80
|
51.50
|
50.80
|
51.40
|
51.07
|
26.49
|
780,710
|
|
|
4/16/2020
|
+0.50 / +0.99%
|
50.50
|
50.80
|
50.20
|
50.80
|
50.43
|
26.18
|
78,580
|
|
|
4/15/2020
|
0.00 / 0.00%
|
50.30
|
50.40
|
49.50
|
50.30
|
50.13
|
25.92
|
23,840
|
|
|
4/14/2020
|
+0.20 / +0.40%
|
50.40
|
50.40
|
49.40
|
50.30
|
49.93
|
25.92
|
64,790
|
|
|
4/13/2020
|
0.00 / 0.00%
|
49.50
|
50.40
|
49.00
|
50.10
|
49.90
|
25.82
|
1,107,510
|
|
|
4/10/2020
|
-0.90 / -1.76%
|
50.00
|
50.90
|
49.70
|
50.10
|
50.27
|
25.82
|
20,470
|
|
|
4/9/2020
|
+0.20 / +0.39%
|
51.00
|
51.40
|
50.00
|
51.00
|
50.67
|
26.28
|
66,710
|
|
|
4/8/2020
|
-0.20 / -0.39%
|
50.10
|
50.90
|
50.00
|
50.80
|
50.52
|
26.18
|
113,990
|
|
|
4/7/2020
|
+1.10 / +2.20%
|
50.00
|
51.00
|
49.80
|
51.00
|
50.49
|
26.28
|
49,160
|
|
|
4/6/2020
|
+0.60 / +1.22%
|
49.30
|
49.90
|
49.00
|
49.90
|
49.42
|
25.71
|
35,350
|
|
|
4/3/2020
|
+2.30 / +4.89%
|
47.00
|
49.30
|
47.00
|
49.30
|
48.34
|
25.40
|
209,960
|
|
|
4/1/2020
|
0.00 / 0.00%
|
47.00
|
47.40
|
46.60
|
47.00
|
46.78
|
24.22
|
12,870
|
|
|
3/31/2020
|
+0.10 / +0.21%
|
47.00
|
47.50
|
45.90
|
47.00
|
46.47
|
24.22
|
51,390
|
|
|
3/30/2020
|
-0.55 / -1.16%
|
47.45
|
47.50
|
46.20
|
46.90
|
47.03
|
24.17
|
19,050
|
|
|
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
|
|
|