|
Closing price on 1/27/2022
|
|
| Open |
49.10 |
| High |
50.80 |
| Low |
49.00 |
| Volume |
257,200 |
| Split-adjusted Price |
29.05 |
|
|
DBD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/27/2022
|
-0.10 / -0.20%
|
49.10
|
50.80
|
49.00
|
49.70
|
49.74
|
29.05
|
257,200
|
|
|
1/26/2022
|
+0.30 / +0.61%
|
49.05
|
50.80
|
49.05
|
49.80
|
49.73
|
29.11
|
97,100
|
|
|
1/25/2022
|
0.00 / 0.00%
|
49.00
|
50.00
|
49.00
|
49.50
|
49.66
|
28.93
|
380,200
|
|
|
1/24/2022
|
-1.40 / -2.75%
|
50.90
|
50.90
|
49.30
|
49.50
|
49.73
|
28.93
|
349,200
|
|
|
1/21/2022
|
-0.20 / -0.39%
|
50.20
|
51.30
|
50.20
|
50.90
|
50.56
|
29.75
|
505,000
|
|
|
1/20/2022
|
-0.10 / -0.20%
|
51.20
|
51.20
|
50.60
|
51.10
|
50.84
|
29.87
|
146,900
|
|
|
1/19/2022
|
+0.20 / +0.39%
|
50.10
|
51.20
|
50.10
|
51.20
|
50.81
|
29.93
|
492,500
|
|
|
1/18/2022
|
+0.20 / +0.39%
|
50.60
|
51.00
|
49.55
|
51.00
|
50.48
|
29.81
|
1,204,008
|
|
|
1/17/2022
|
-1.60 / -3.05%
|
52.20
|
52.20
|
50.60
|
50.80
|
50.93
|
29.69
|
183,200
|
|
|
1/14/2022
|
+0.10 / +0.19%
|
51.50
|
52.90
|
50.20
|
52.40
|
52.28
|
30.63
|
59,100
|
|
|
1/13/2022
|
+0.50 / +0.97%
|
51.50
|
52.90
|
50.00
|
52.30
|
51.21
|
30.57
|
501,700
|
|
|
1/12/2022
|
+2.00 / +4.02%
|
49.50
|
52.00
|
49.50
|
51.80
|
50.78
|
30.28
|
283,200
|
|
|
1/11/2022
|
+0.15 / +0.30%
|
48.95
|
49.80
|
48.95
|
49.80
|
49.47
|
29.11
|
327,300
|
|
|
1/10/2022
|
-0.55 / -1.10%
|
50.20
|
50.50
|
49.20
|
49.65
|
49.77
|
29.02
|
772,000
|
|
|
1/7/2022
|
-0.60 / -1.18%
|
51.00
|
51.00
|
49.95
|
50.20
|
50.32
|
29.34
|
83,200
|
|
|
1/6/2022
|
-0.70 / -1.36%
|
51.20
|
51.50
|
50.50
|
50.80
|
51.00
|
29.69
|
516,100
|
|
|
1/5/2022
|
-0.30 / -0.58%
|
51.80
|
51.80
|
51.30
|
51.50
|
51.55
|
30.10
|
329,400
|
|
|
1/4/2022
|
-0.10 / -0.19%
|
52.00
|
52.00
|
51.50
|
51.80
|
51.71
|
30.28
|
1,110,208
|
|
|
12/31/2021
|
-1.60 / -2.99%
|
53.40
|
53.40
|
51.90
|
51.90
|
52.45
|
30.34
|
234,000
|
|
|
12/30/2021
|
+0.70 / +1.33%
|
52.70
|
53.50
|
51.50
|
53.50
|
53.08
|
31.27
|
420,800
|
|
|
12/29/2021
|
+0.90 / +1.73%
|
51.90
|
52.90
|
51.30
|
52.80
|
51.95
|
30.86
|
921,108
|
|
|
12/28/2021
|
+0.20 / +0.39%
|
51.00
|
55.30
|
50.90
|
51.90
|
51.79
|
30.34
|
741,800
|
|
|
12/27/2021
|
+0.20 / +0.39%
|
51.70
|
51.80
|
51.30
|
51.70
|
51.60
|
30.22
|
272,500
|
|
|
12/24/2021
|
-0.80 / -1.53%
|
51.50
|
52.00
|
50.90
|
51.50
|
51.32
|
30.10
|
1,041,208
|
|
|
12/23/2021
|
-0.20 / -0.38%
|
52.80
|
52.80
|
51.40
|
52.30
|
51.79
|
30.57
|
430,500
|
|
|
12/22/2021
|
+0.20 / +0.38%
|
53.00
|
53.00
|
51.30
|
52.50
|
52.14
|
30.69
|
468,300
|
|
|
12/21/2021
|
+0.10 / +0.19%
|
52.20
|
53.20
|
52.20
|
52.30
|
52.57
|
30.57
|
1,102,128
|
|
|
12/20/2021
|
-0.10 / -0.19%
|
52.20
|
52.20
|
51.00
|
52.20
|
51.61
|
30.51
|
443,500
|
|
|
12/17/2021
|
-0.20 / -0.38%
|
52.00
|
52.30
|
51.50
|
52.30
|
51.85
|
30.57
|
462,900
|
|
|
12/16/2021
|
-0.70 / -1.32%
|
53.10
|
53.20
|
52.50
|
52.50
|
52.62
|
30.69
|
966,428
|
|
|