|
Closing price on 6/8/2020
|
|
| Open |
49.00 |
| High |
49.05 |
| Low |
47.90 |
| Volume |
148,450 |
| Split-adjusted Price |
23.80 |
|
|
DBD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2020
|
-1.10 / -2.24%
|
49.00
|
49.05
|
47.90
|
47.90
|
48.43
|
23.80
|
148,450
|
|
|
6/5/2020
|
0.00 / 0.00%
|
49.00
|
49.50
|
48.00
|
49.00
|
48.77
|
24.35
|
206,100
|
|
|
6/4/2020
|
-1.00 / -2.00%
|
50.50
|
50.50
|
48.70
|
49.00
|
49.33
|
24.35
|
37,950
|
|
|
6/3/2020
|
0.00 / 0.00%
|
50.60
|
50.60
|
48.95
|
50.00
|
49.76
|
24.84
|
22,710
|
|
|
6/2/2020
|
+1.00 / +2.04%
|
49.00
|
50.00
|
48.00
|
50.00
|
48.73
|
24.84
|
116,480
|
|
|
6/1/2020
|
-0.70 / -1.41%
|
49.40
|
49.70
|
48.30
|
49.00
|
49.01
|
24.35
|
36,420
|
|
|
5/29/2020
|
-0.30 / -0.60%
|
49.60
|
50.00
|
49.60
|
49.70
|
49.82
|
24.70
|
11,000
|
|
|
5/28/2020
|
0.00 / 0.00%
|
50.00
|
50.00
|
49.70
|
50.00
|
49.93
|
24.84
|
1,327,830
|
|
|
5/27/2020
|
0.00 / 0.00%
|
50.00
|
50.20
|
49.60
|
50.00
|
49.90
|
24.84
|
26,150
|
|
|
5/26/2020
|
-1.00 / -1.96%
|
50.50
|
50.90
|
50.00
|
50.00
|
50.36
|
24.84
|
40,830
|
|
|
5/25/2020
|
0.00 / 0.00%
|
50.60
|
51.00
|
50.20
|
51.00
|
50.58
|
25.34
|
847,820
|
|
|
5/22/2020
|
-0.20 / -0.39%
|
51.50
|
51.70
|
51.00
|
51.00
|
51.44
|
25.34
|
49,570
|
|
|
5/21/2020
|
0.00 / 0.00%
|
51.00
|
51.20
|
51.00
|
51.20
|
51.03
|
25.44
|
84,560
|
|
|
5/20/2020
|
0.00 / 0.00%
|
51.90
|
51.90
|
51.00
|
51.20
|
51.02
|
25.44
|
20,110
|
|
|
5/19/2020
|
+0.10 / +0.20%
|
51.00
|
51.40
|
50.90
|
51.20
|
51.04
|
25.44
|
160,120
|
|
|
5/18/2020
|
+0.20 / +0.39%
|
51.50
|
51.50
|
51.10
|
51.10
|
51.30
|
25.39
|
233,860
|
|
|
5/15/2020
|
-0.10 / -0.20%
|
50.90
|
53.00
|
50.90
|
50.90
|
51.60
|
25.29
|
89,410
|
|
|
5/14/2020
|
-0.10 / -0.20%
|
51.30
|
51.30
|
50.90
|
51.00
|
51.13
|
25.34
|
94,310
|
|
|
5/13/2020
|
-0.20 / -0.39%
|
51.20
|
51.50
|
51.00
|
51.10
|
51.31
|
25.39
|
282,890
|
|
|
5/12/2020
|
+0.10 / +0.20%
|
51.20
|
51.70
|
51.10
|
51.30
|
51.31
|
25.49
|
382,810
|
|
|
5/11/2020
|
+0.20 / +0.39%
|
51.60
|
52.50
|
51.00
|
51.20
|
51.62
|
25.44
|
45,620
|
|
|
5/8/2020
|
0.00 / 0.00%
|
50.40
|
52.10
|
50.10
|
51.00
|
51.28
|
25.34
|
88,040
|
|
|
5/7/2020
|
0.00 / 0.00%
|
51.10
|
51.10
|
50.30
|
51.00
|
50.84
|
25.34
|
444,890
|
|
|
5/6/2020
|
-0.10 / -0.20%
|
51.00
|
51.00
|
50.40
|
51.00
|
50.69
|
25.34
|
21,090
|
|
|
5/5/2020
|
-0.90 / -1.73%
|
51.40
|
51.90
|
51.10
|
51.10
|
51.23
|
25.39
|
5,680
|
|
|
5/4/2020
|
-0.50 / -0.95%
|
52.50
|
52.50
|
51.10
|
52.00
|
51.87
|
25.84
|
78,570
|
|
|
4/29/2020
|
+0.20 / +0.38%
|
52.40
|
52.50
|
52.00
|
52.50
|
52.43
|
26.09
|
25,140
|
|
|
4/28/2020
|
-0.20 / -0.38%
|
52.50
|
52.50
|
51.70
|
52.30
|
52.29
|
25.99
|
58,480
|
|
|
4/27/2020
|
0.00 / 0.00%
|
52.00
|
52.50
|
51.50
|
52.50
|
52.45
|
26.09
|
942,560
|
|
|
4/24/2020
|
+0.40 / +0.77%
|
51.30
|
52.50
|
51.20
|
52.50
|
51.98
|
26.09
|
103,230
|
|
|