|
Closing price on 8/17/2026
|
|
| Open |
49.20 |
| High |
49.20 |
| Low |
49.15 |
| Volume |
200 |
| Split-adjusted Price |
49.15 |
|
|
DBD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2026
|
-0.10 / -0.20%
|
49.20
|
49.20
|
49.15
|
49.15
|
49.18
|
49.15
|
200
|
|
|
8/14/2026
|
-0.10 / -0.20%
|
48.70
|
49.25
|
48.60
|
49.25
|
48.97
|
49.25
|
36,200
|
|
|
8/13/2026
|
-0.05 / -0.10%
|
48.55
|
49.35
|
48.55
|
49.35
|
49.07
|
49.35
|
43,000
|
|
|
8/12/2026
|
-0.15 / -0.30%
|
49.55
|
49.55
|
49.00
|
49.40
|
49.15
|
49.40
|
12,500
|
|
|
8/11/2026
|
-0.05 / -0.10%
|
49.60
|
49.60
|
48.60
|
49.55
|
49.19
|
49.55
|
54,800
|
|
|
8/10/2026
|
0.00 / 0.00%
|
49.60
|
49.70
|
49.25
|
49.60
|
49.32
|
49.60
|
33,200
|
|
|
8/7/2026
|
+0.30 / +0.61%
|
49.30
|
49.60
|
49.00
|
49.60
|
49.30
|
49.60
|
85,300
|
|
|
8/6/2026
|
0.00 / 0.00%
|
49.30
|
49.30
|
49.10
|
49.30
|
49.29
|
49.30
|
64,400
|
|
|
8/5/2026
|
+0.10 / +0.20%
|
49.30
|
49.35
|
49.00
|
49.30
|
49.26
|
49.30
|
30,100
|
|
|
8/4/2026
|
-0.25 / -0.51%
|
49.40
|
49.40
|
48.05
|
49.20
|
48.84
|
49.20
|
49,300
|
|
|
8/3/2026
|
-0.05 / -0.10%
|
49.00
|
49.90
|
48.90
|
49.45
|
49.18
|
49.45
|
47,200
|
|
|
7/31/2026
|
-0.45 / -0.90%
|
49.50
|
49.50
|
48.40
|
49.50
|
49.24
|
49.50
|
1,075,400
|
|
|
7/30/2026
|
+1.05 / +2.15%
|
48.90
|
49.95
|
48.50
|
49.95
|
48.85
|
49.95
|
42,300
|
|
|
7/29/2026
|
+0.05 / +0.10%
|
48.80
|
48.90
|
48.20
|
48.90
|
48.47
|
48.90
|
3,100
|
|
|
7/28/2026
|
-0.10 / -0.20%
|
48.00
|
48.85
|
47.50
|
48.85
|
47.82
|
48.85
|
13,700
|
|
|
7/27/2026
|
+0.75 / +1.56%
|
48.20
|
49.50
|
48.20
|
48.95
|
48.79
|
48.95
|
4,000
|
|
|
7/24/2026
|
-0.80 / -1.63%
|
48.95
|
48.95
|
47.60
|
48.20
|
48.30
|
48.20
|
24,800
|
|
|
7/23/2026
|
+0.10 / +0.20%
|
48.50
|
49.00
|
47.50
|
49.00
|
48.32
|
49.00
|
367,000
|
|
|
7/22/2026
|
-0.55 / -1.11%
|
49.30
|
49.40
|
48.90
|
48.90
|
49.11
|
48.90
|
9,200
|
|
|
7/21/2026
|
0.00 / 0.00%
|
49.75
|
49.75
|
49.25
|
49.45
|
49.34
|
49.45
|
402,700
|
|
|
7/20/2026
|
-0.45 / -0.90%
|
49.90
|
49.90
|
49.30
|
49.45
|
49.56
|
49.45
|
8,800
|
|
|
7/17/2026
|
+0.10 / +0.20%
|
50.00
|
50.00
|
49.85
|
49.90
|
49.95
|
49.90
|
1,203,300
|
|
|
7/16/2026
|
-1.10 / -2.16%
|
51.00
|
51.00
|
49.80
|
49.80
|
50.13
|
49.80
|
16,900
|
|
|
7/15/2026
|
-0.20 / -0.39%
|
50.20
|
50.90
|
50.20
|
50.90
|
50.27
|
50.90
|
1,000
|
|
|
7/14/2026
|
-0.10 / -0.20%
|
50.90
|
51.10
|
50.10
|
51.10
|
50.38
|
51.10
|
33,800
|
|
|
7/13/2026
|
-0.10 / -0.19%
|
50.40
|
51.20
|
50.40
|
51.20
|
50.53
|
51.20
|
6,300
|
|
|
7/10/2026
|
0.00 / 0.00%
|
51.10
|
51.30
|
51.00
|
51.30
|
51.16
|
51.30
|
2,600
|
|
|
7/9/2026
|
+0.10 / +0.20%
|
50.30
|
51.30
|
50.30
|
51.30
|
50.64
|
51.30
|
7,400
|
|
|
7/8/2026
|
-0.20 / -0.39%
|
51.20
|
51.20
|
51.20
|
51.20
|
51.20
|
51.20
|
700
|
|
|
7/7/2026
|
+0.50 / +0.98%
|
50.30
|
51.40
|
50.30
|
51.40
|
51.31
|
51.40
|
23,100
|
|
|