Closing price on 6/28/2024
|
|
Open |
40.75 |
High |
40.75 |
Low |
39.00 |
Volume |
184,700 |
Split-adjusted Price |
40.00 |
|
|
DBD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/28/2024
|
-0.75 / -1.84%
|
40.75
|
40.75
|
39.00
|
40.00
|
40.15
|
40.00
|
184,700
|
|
6/27/2024
|
+0.20 / +0.49%
|
40.55
|
41.00
|
40.55
|
40.75
|
40.82
|
40.75
|
51,900
|
|
6/26/2024
|
-0.45 / -1.10%
|
41.00
|
41.00
|
40.55
|
40.55
|
40.71
|
40.55
|
19,200
|
|
6/25/2024
|
-0.40 / -0.97%
|
40.60
|
41.10
|
40.60
|
41.00
|
40.87
|
41.00
|
42,700
|
|
6/24/2024
|
-0.60 / -1.43%
|
41.75
|
41.75
|
40.20
|
41.40
|
41.24
|
41.40
|
104,600
|
|
6/21/2024
|
-0.20 / -0.47%
|
42.05
|
42.50
|
41.70
|
42.00
|
41.91
|
42.00
|
87,700
|
|
6/20/2024
|
-0.10 / -0.24%
|
42.35
|
42.35
|
41.80
|
42.20
|
42.07
|
42.20
|
144,000
|
|
6/19/2024
|
-0.50 / -1.17%
|
43.50
|
43.50
|
42.30
|
42.30
|
42.54
|
42.30
|
47,500
|
|
6/18/2024
|
+0.20 / +0.38%
|
53.40
|
53.50
|
53.10
|
53.50
|
53.32
|
42.80
|
538,900
|
|
6/17/2024
|
+0.30 / +0.57%
|
53.60
|
53.60
|
53.10
|
53.30
|
53.36
|
42.64
|
562,300
|
|
6/14/2024
|
-0.40 / -0.75%
|
53.90
|
53.90
|
53.00
|
53.00
|
53.46
|
42.40
|
585,200
|
|
6/13/2024
|
+0.30 / +0.56%
|
53.40
|
53.70
|
53.30
|
53.40
|
53.50
|
42.72
|
110,500
|
|
6/12/2024
|
-0.30 / -0.56%
|
53.50
|
53.50
|
53.00
|
53.10
|
53.24
|
42.48
|
270,300
|
|
6/11/2024
|
0.00 / 0.00%
|
53.40
|
53.50
|
53.00
|
53.40
|
53.27
|
42.72
|
69,300
|
|
6/10/2024
|
-0.30 / -0.56%
|
53.70
|
53.80
|
53.30
|
53.40
|
53.56
|
42.72
|
1,046,000
|
|
6/7/2024
|
+0.10 / +0.19%
|
53.70
|
53.90
|
53.50
|
53.70
|
53.68
|
42.96
|
288,700
|
|
6/6/2024
|
+1.00 / +1.90%
|
54.00
|
54.00
|
53.00
|
53.60
|
53.52
|
42.88
|
86,500
|
|
6/5/2024
|
+0.30 / +0.57%
|
52.40
|
52.60
|
52.30
|
52.60
|
52.41
|
42.08
|
168,900
|
|
6/4/2024
|
-0.20 / -0.38%
|
52.50
|
52.50
|
52.00
|
52.30
|
52.32
|
41.84
|
55,300
|
|
6/3/2024
|
+0.10 / +0.19%
|
52.40
|
52.50
|
52.40
|
52.50
|
52.40
|
42.00
|
33,500
|
|
5/31/2024
|
0.00 / 0.00%
|
52.50
|
52.50
|
52.00
|
52.40
|
52.35
|
41.92
|
28,700
|
|
5/30/2024
|
-0.10 / -0.19%
|
52.50
|
52.50
|
52.00
|
52.40
|
52.31
|
41.92
|
16,900
|
|
5/29/2024
|
+0.30 / +0.57%
|
52.70
|
53.50
|
52.50
|
52.50
|
52.76
|
42.00
|
72,500
|
|
5/28/2024
|
-0.20 / -0.38%
|
52.10
|
52.40
|
52.00
|
52.20
|
52.12
|
41.76
|
10,700
|
|
5/27/2024
|
-0.10 / -0.19%
|
52.50
|
52.50
|
52.00
|
52.40
|
52.19
|
41.92
|
19,400
|
|
5/24/2024
|
0.00 / 0.00%
|
52.60
|
52.60
|
50.00
|
52.50
|
51.93
|
42.00
|
120,400
|
|
5/23/2024
|
-0.10 / -0.19%
|
52.30
|
52.70
|
52.30
|
52.50
|
52.48
|
42.00
|
61,700
|
|
5/22/2024
|
0.00 / 0.00%
|
52.60
|
52.60
|
52.40
|
52.60
|
52.51
|
42.08
|
17,800
|
|
5/21/2024
|
0.00 / 0.00%
|
52.80
|
52.80
|
52.30
|
52.60
|
52.58
|
42.08
|
66,600
|
|
5/20/2024
|
-0.10 / -0.19%
|
52.70
|
52.80
|
52.10
|
52.60
|
52.51
|
42.08
|
321,000
|
|
|