|
Closing price on 8/3/2026
|
|
| Open |
49.00 |
| High |
49.90 |
| Low |
48.90 |
| Volume |
47,200 |
| Split-adjusted Price |
49.45 |
|
|
DBD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/6/2026
|
-0.50 / -0.97%
|
51.00
|
51.10
|
50.20
|
50.90
|
50.55
|
50.90
|
13,900
|
|
|
7/3/2026
|
+0.20 / +0.39%
|
50.20
|
51.60
|
50.20
|
51.40
|
51.08
|
51.40
|
8,900
|
|
|
7/2/2026
|
+0.10 / +0.20%
|
51.10
|
51.50
|
50.60
|
51.20
|
50.92
|
51.20
|
19,500
|
|
|
7/1/2026
|
-0.90 / -1.73%
|
51.60
|
52.00
|
51.10
|
51.10
|
51.64
|
51.10
|
30,800
|
|
|
6/30/2026
|
-0.40 / -0.76%
|
52.40
|
53.00
|
51.50
|
52.00
|
52.12
|
52.00
|
143,500
|
|
|
6/29/2026
|
-0.80 / -1.50%
|
53.40
|
53.50
|
52.10
|
52.40
|
52.92
|
52.40
|
39,000
|
|
|
6/26/2026
|
+1.50 / +2.90%
|
51.70
|
53.50
|
51.70
|
53.20
|
52.82
|
53.20
|
71,900
|
|
|
6/25/2026
|
+0.70 / +1.37%
|
51.00
|
51.70
|
50.80
|
51.70
|
51.16
|
51.70
|
95,800
|
|
|
6/24/2026
|
+0.50 / +0.99%
|
50.50
|
51.00
|
50.50
|
51.00
|
50.71
|
51.00
|
228,400
|
|
|
6/23/2026
|
0.00 / 0.00%
|
50.80
|
50.80
|
50.40
|
50.50
|
50.50
|
50.50
|
85,800
|
|
|