|
Closing price on 8/21/2020
|
|
| Open |
46.05 |
| High |
46.40 |
| Low |
46.00 |
| Volume |
3,610 |
| Split-adjusted Price |
23.91 |
|
|
DBD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2020
|
0.00 / 0.00%
|
46.05
|
46.40
|
46.00
|
46.40
|
46.21
|
23.91
|
3,610
|
|
|
8/20/2020
|
+0.10 / +0.22%
|
46.40
|
47.50
|
46.00
|
46.40
|
46.64
|
23.91
|
627,890
|
|
|
8/19/2020
|
+0.20 / +0.43%
|
46.10
|
46.30
|
46.00
|
46.30
|
46.20
|
23.86
|
353,830
|
|
|
8/18/2020
|
+0.10 / +0.22%
|
46.00
|
46.10
|
45.90
|
46.10
|
46.04
|
23.76
|
8,970
|
|
|
8/17/2020
|
-0.20 / -0.43%
|
46.40
|
46.40
|
45.90
|
46.00
|
45.99
|
23.70
|
14,350
|
|
|
8/14/2020
|
-0.20 / -0.43%
|
46.40
|
46.40
|
46.00
|
46.20
|
46.09
|
23.81
|
92,250
|
|
|
8/13/2020
|
-0.10 / -0.22%
|
46.50
|
47.00
|
46.25
|
46.40
|
46.40
|
23.91
|
8,340
|
|
|
8/12/2020
|
+0.25 / +0.54%
|
46.25
|
46.50
|
46.25
|
46.50
|
46.32
|
23.96
|
566,930
|
|
|
8/11/2020
|
0.00 / 0.00%
|
46.30
|
46.85
|
46.15
|
46.25
|
46.42
|
23.83
|
6,700
|
|
|
8/10/2020
|
0.00 / 0.00%
|
46.05
|
46.80
|
46.05
|
46.25
|
46.45
|
23.83
|
16,210
|
|
|
8/7/2020
|
-0.65 / -1.39%
|
47.40
|
47.40
|
46.25
|
46.25
|
46.42
|
23.83
|
8,250
|
|
|
8/6/2020
|
-0.50 / -1.05%
|
47.40
|
47.40
|
46.30
|
46.90
|
46.69
|
24.17
|
573,650
|
|
|
8/5/2020
|
0.00 / 0.00%
|
47.40
|
47.50
|
46.60
|
47.40
|
47.04
|
24.42
|
25,980
|
|
|
8/4/2020
|
+0.20 / +0.42%
|
46.20
|
47.40
|
46.20
|
47.40
|
47.22
|
24.42
|
22,870
|
|
|
8/3/2020
|
+0.40 / +0.85%
|
46.85
|
47.25
|
46.60
|
47.20
|
47.03
|
24.32
|
52,440
|
|
|
7/31/2020
|
+0.35 / +0.75%
|
46.45
|
46.80
|
45.05
|
46.80
|
46.44
|
24.12
|
79,280
|
|
|
7/30/2020
|
+0.45 / +0.98%
|
45.60
|
46.50
|
45.60
|
46.45
|
45.64
|
23.94
|
185,460
|
|
|
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
|
|
|