|
Closing price on 4/5/2021
|
|
| Open |
46.00 |
| High |
46.40 |
| Low |
45.90 |
| Volume |
11,100 |
| Split-adjusted Price |
24.50 |
|
|
DBD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2021
|
+0.10 / +0.22%
|
46.00
|
46.40
|
45.90
|
46.10
|
46.06
|
24.50
|
11,100
|
|
|
4/2/2021
|
0.00 / 0.00%
|
46.20
|
46.20
|
45.80
|
46.00
|
45.98
|
24.44
|
820,020
|
|
|
4/1/2021
|
-0.45 / -0.97%
|
46.00
|
46.00
|
45.95
|
46.00
|
45.99
|
24.44
|
1,274,880
|
|
|
3/31/2021
|
-0.15 / -0.32%
|
46.50
|
46.50
|
46.20
|
46.45
|
46.41
|
24.68
|
800
|
|
|
3/30/2021
|
+0.20 / +0.43%
|
46.75
|
46.75
|
45.95
|
46.60
|
46.16
|
24.76
|
7,700
|
|
|
3/29/2021
|
+0.20 / +0.43%
|
46.50
|
46.50
|
46.15
|
46.40
|
46.35
|
24.66
|
10,800
|
|
|
3/26/2021
|
-0.80 / -1.70%
|
46.50
|
46.70
|
46.15
|
46.20
|
46.50
|
24.55
|
1,922,900
|
|
|
3/25/2021
|
+0.60 / +1.29%
|
47.00
|
47.00
|
46.35
|
47.00
|
46.57
|
24.97
|
102,900
|
|
|
3/24/2021
|
-0.60 / -1.28%
|
46.60
|
46.60
|
46.40
|
46.40
|
46.44
|
24.66
|
2,800
|
|
|
3/23/2021
|
-0.30 / -0.63%
|
47.30
|
47.30
|
46.85
|
47.00
|
47.05
|
24.97
|
9,500
|
|
|
3/22/2021
|
-0.20 / -0.42%
|
47.00
|
47.50
|
47.00
|
47.30
|
47.23
|
25.13
|
1,403,460
|
|
|
3/19/2021
|
+0.30 / +0.64%
|
46.55
|
47.50
|
46.55
|
47.50
|
47.20
|
25.24
|
634,100
|
|
|
3/18/2021
|
-0.20 / -0.42%
|
47.40
|
47.40
|
47.00
|
47.20
|
47.05
|
25.08
|
9,900
|
|
|
3/17/2021
|
-0.50 / -1.04%
|
47.80
|
47.85
|
47.25
|
47.40
|
47.37
|
25.19
|
30,100
|
|
|
3/16/2021
|
-0.30 / -0.62%
|
48.20
|
48.20
|
47.50
|
47.90
|
47.83
|
25.45
|
631,300
|
|
|
3/15/2021
|
+0.10 / +0.21%
|
49.50
|
49.50
|
47.95
|
48.20
|
48.06
|
25.61
|
27,400
|
|
|
3/12/2021
|
+0.30 / +0.61%
|
49.30
|
50.50
|
49.30
|
49.60
|
49.73
|
25.56
|
55,800
|
|
|
3/11/2021
|
+0.40 / +0.82%
|
48.90
|
49.30
|
48.90
|
49.30
|
49.22
|
25.40
|
1,959,490
|
|
|
3/10/2021
|
-0.10 / -0.20%
|
48.95
|
49.00
|
48.70
|
48.90
|
48.94
|
25.20
|
14,000
|
|
|
3/9/2021
|
0.00 / 0.00%
|
49.00
|
49.00
|
48.60
|
49.00
|
48.79
|
25.25
|
8,800
|
|
|
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
|
|
|