|
Closing price on 5/18/2020
|
|
| Open |
51.50 |
| High |
51.50 |
| Low |
51.10 |
| Volume |
233,860 |
| Split-adjusted Price |
26.33 |
|
|
DBD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2020
|
+0.20 / +0.39%
|
51.50
|
51.50
|
51.10
|
51.10
|
51.30
|
26.33
|
233,860
|
|
|
5/15/2020
|
-0.10 / -0.20%
|
50.90
|
53.00
|
50.90
|
50.90
|
51.60
|
26.23
|
89,410
|
|
|
5/14/2020
|
-0.10 / -0.20%
|
51.30
|
51.30
|
50.90
|
51.00
|
51.13
|
26.28
|
94,310
|
|
|
5/13/2020
|
-0.20 / -0.39%
|
51.20
|
51.50
|
51.00
|
51.10
|
51.31
|
26.33
|
282,890
|
|
|
5/12/2020
|
+0.10 / +0.20%
|
51.20
|
51.70
|
51.10
|
51.30
|
51.31
|
26.43
|
382,810
|
|
|
5/11/2020
|
+0.20 / +0.39%
|
51.60
|
52.50
|
51.00
|
51.20
|
51.62
|
26.38
|
45,620
|
|
|
5/8/2020
|
0.00 / 0.00%
|
50.40
|
52.10
|
50.10
|
51.00
|
51.28
|
26.28
|
88,040
|
|
|
5/7/2020
|
0.00 / 0.00%
|
51.10
|
51.10
|
50.30
|
51.00
|
50.84
|
26.28
|
444,890
|
|
|
5/6/2020
|
-0.10 / -0.20%
|
51.00
|
51.00
|
50.40
|
51.00
|
50.69
|
26.28
|
21,090
|
|
|
5/5/2020
|
-0.90 / -1.73%
|
51.40
|
51.90
|
51.10
|
51.10
|
51.23
|
26.33
|
5,680
|
|
|
5/4/2020
|
-0.50 / -0.95%
|
52.50
|
52.50
|
51.10
|
52.00
|
51.87
|
26.80
|
78,570
|
|
|
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
|
|
|