|
Closing price on 7/29/2020
|
|
| Open |
46.35 |
| High |
46.40 |
| Low |
44.05 |
| Volume |
12,180 |
| Split-adjusted Price |
23.70 |
|
|
DBD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2020
|
-0.35 / -0.76%
|
46.35
|
46.40
|
44.05
|
46.00
|
45.81
|
23.70
|
12,180
|
|
|
7/28/2020
|
+0.35 / +0.76%
|
46.70
|
46.70
|
44.70
|
46.35
|
45.86
|
23.88
|
24,620
|
|
|
7/27/2020
|
-0.90 / -1.92%
|
46.00
|
46.80
|
44.50
|
46.00
|
45.77
|
23.70
|
13,460
|
|
|
7/24/2020
|
-0.10 / -0.21%
|
46.60
|
46.90
|
45.10
|
46.90
|
46.54
|
24.17
|
16,050
|
|
|
7/23/2020
|
0.00 / 0.00%
|
47.05
|
47.05
|
46.55
|
47.00
|
46.99
|
24.22
|
1,547,660
|
|
|
7/22/2020
|
-0.15 / -0.32%
|
46.70
|
47.10
|
46.60
|
47.00
|
46.96
|
24.22
|
4,280
|
|
|
7/21/2020
|
-0.10 / -0.21%
|
47.25
|
47.25
|
46.50
|
47.15
|
46.92
|
24.30
|
99,100
|
|
|
7/20/2020
|
-0.05 / -0.11%
|
46.55
|
47.30
|
46.55
|
47.25
|
47.14
|
24.35
|
39,990
|
|
|
7/17/2020
|
-0.20 / -0.42%
|
46.70
|
47.30
|
46.70
|
47.30
|
47.00
|
24.37
|
50,730
|
|
|
7/16/2020
|
-0.25 / -0.52%
|
46.55
|
47.50
|
46.55
|
47.50
|
46.93
|
24.48
|
11,890
|
|
|
7/15/2020
|
-0.05 / -0.10%
|
47.80
|
47.80
|
46.70
|
47.75
|
47.38
|
24.61
|
7,260
|
|
|
7/14/2020
|
+1.00 / +2.14%
|
46.50
|
47.80
|
46.10
|
47.80
|
46.95
|
24.63
|
41,130
|
|
|
7/13/2020
|
-0.45 / -0.95%
|
46.00
|
47.90
|
46.00
|
46.80
|
47.27
|
24.12
|
786,820
|
|
|
7/10/2020
|
-0.25 / -0.53%
|
47.20
|
47.25
|
46.60
|
47.25
|
47.18
|
24.35
|
1,950
|
|
|
7/9/2020
|
+0.55 / +1.17%
|
46.90
|
47.50
|
46.60
|
47.50
|
47.16
|
24.48
|
67,290
|
|
|
7/8/2020
|
+0.05 / +0.11%
|
46.35
|
46.95
|
46.35
|
46.95
|
46.77
|
24.19
|
4,020
|
|
|
7/7/2020
|
-0.95 / -1.99%
|
46.75
|
47.40
|
46.70
|
46.90
|
46.93
|
24.17
|
103,530
|
|
|
7/6/2020
|
-0.15 / -0.31%
|
46.50
|
47.85
|
46.50
|
47.85
|
47.11
|
24.66
|
613,500
|
|
|
7/3/2020
|
0.00 / 0.00%
|
48.15
|
48.15
|
47.30
|
48.00
|
47.81
|
24.73
|
146,180
|
|
|
7/2/2020
|
0.00 / 0.00%
|
48.45
|
48.45
|
47.10
|
48.00
|
47.92
|
24.73
|
5,300
|
|
|
7/1/2020
|
+0.55 / +1.16%
|
47.50
|
48.00
|
47.40
|
48.00
|
47.71
|
24.73
|
642,220
|
|
|
6/30/2020
|
+0.25 / +0.53%
|
46.00
|
47.45
|
46.00
|
47.45
|
46.98
|
24.45
|
9,600
|
|
|
6/29/2020
|
+0.25 / +0.53%
|
46.95
|
47.20
|
46.00
|
47.20
|
46.52
|
24.32
|
20,230
|
|
|
6/26/2020
|
-0.05 / -0.11%
|
47.00
|
47.00
|
46.50
|
46.95
|
46.77
|
24.19
|
73,220
|
|
|
6/25/2020
|
+0.10 / +0.21%
|
46.90
|
47.00
|
46.80
|
47.00
|
46.94
|
24.22
|
408,360
|
|
|
6/24/2020
|
-0.10 / -0.21%
|
47.00
|
47.10
|
46.90
|
46.90
|
47.01
|
24.17
|
329,870
|
|
|
6/23/2020
|
-0.35 / -0.74%
|
47.50
|
47.50
|
47.00
|
47.00
|
47.20
|
24.22
|
7,860
|
|
|
6/22/2020
|
-0.10 / -0.21%
|
47.50
|
47.50
|
47.15
|
47.35
|
47.30
|
24.40
|
47,370
|
|
|
6/19/2020
|
-0.05 / -0.11%
|
47.50
|
47.50
|
46.65
|
47.45
|
47.43
|
24.45
|
397,560
|
|
|
6/18/2020
|
+0.30 / +0.64%
|
47.10
|
47.50
|
47.00
|
47.50
|
47.08
|
24.48
|
1,228,190
|
|
|