|
Closing price on 1/7/2021
|
|
| Open |
47.00 |
| High |
47.95 |
| Low |
47.00 |
| Volume |
40,500 |
| Split-adjusted Price |
24.58 |
|
|
DBD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2021
|
+0.70 / +1.49%
|
47.00
|
47.95
|
47.00
|
47.70
|
47.72
|
24.58
|
40,500
|
|
|
1/6/2021
|
-1.20 / -2.49%
|
47.90
|
48.10
|
46.30
|
47.00
|
47.10
|
24.22
|
211,710
|
|
|
1/5/2021
|
-0.40 / -0.82%
|
48.60
|
48.60
|
48.05
|
48.20
|
48.60
|
24.84
|
78,100
|
|
|
1/4/2021
|
-0.30 / -0.61%
|
48.90
|
48.90
|
48.20
|
48.60
|
48.45
|
25.04
|
26,200
|
|
|
12/31/2020
|
0.00 / 0.00%
|
49.15
|
49.15
|
48.50
|
48.90
|
49.00
|
25.20
|
48,670
|
|
|
12/30/2020
|
+0.90 / +1.88%
|
47.80
|
49.30
|
47.65
|
48.90
|
48.36
|
25.20
|
2,324,940
|
|
|
12/29/2020
|
-0.30 / -0.62%
|
48.20
|
48.50
|
47.20
|
48.00
|
48.18
|
24.73
|
193,200
|
|
|
12/28/2020
|
+0.10 / +0.21%
|
48.20
|
49.80
|
48.00
|
48.30
|
48.54
|
24.89
|
39,510
|
|
|
12/25/2020
|
+1.00 / +2.12%
|
47.20
|
48.50
|
47.20
|
48.20
|
47.98
|
24.84
|
2,089,980
|
|
|
12/24/2020
|
+0.20 / +0.43%
|
47.00
|
48.50
|
46.70
|
47.20
|
47.70
|
24.32
|
290,130
|
|
|
12/23/2020
|
+2.40 / +5.38%
|
45.00
|
47.50
|
44.80
|
47.00
|
46.55
|
24.22
|
183,500
|
|
|
12/22/2020
|
0.00 / 0.00%
|
44.60
|
44.85
|
44.25
|
44.60
|
44.54
|
22.98
|
2,027,670
|
|
|
12/21/2020
|
+0.10 / +0.22%
|
44.50
|
44.80
|
44.00
|
44.60
|
44.52
|
22.98
|
48,820
|
|
|
12/18/2020
|
+0.20 / +0.45%
|
44.85
|
44.85
|
44.30
|
44.50
|
44.54
|
22.93
|
14,350
|
|
|
12/17/2020
|
-0.50 / -1.12%
|
45.00
|
45.00
|
44.25
|
44.30
|
44.57
|
22.83
|
613,720
|
|
|
12/16/2020
|
0.00 / 0.00%
|
44.80
|
44.80
|
44.20
|
44.80
|
44.48
|
23.09
|
46,820
|
|
|
12/15/2020
|
+0.55 / +1.24%
|
44.25
|
45.30
|
44.20
|
44.80
|
44.74
|
23.09
|
1,480,230
|
|
|
12/14/2020
|
-0.45 / -1.01%
|
44.70
|
44.95
|
44.25
|
44.25
|
44.50
|
22.80
|
632,590
|
|
|
12/11/2020
|
-0.10 / -0.22%
|
45.00
|
45.00
|
44.30
|
44.70
|
44.51
|
23.03
|
57,550
|
|
|
12/10/2020
|
0.00 / 0.00%
|
44.80
|
44.80
|
44.40
|
44.80
|
44.68
|
23.09
|
39,120
|
|
|
12/9/2020
|
0.00 / 0.00%
|
44.80
|
45.20
|
44.50
|
44.80
|
44.74
|
23.09
|
54,620
|
|
|
12/8/2020
|
0.00 / 0.00%
|
44.80
|
46.50
|
44.80
|
44.80
|
45.34
|
23.09
|
49,470
|
|
|
12/7/2020
|
-0.90 / -1.97%
|
45.70
|
45.70
|
44.35
|
44.80
|
45.06
|
23.09
|
338,360
|
|
|
12/4/2020
|
0.00 / 0.00%
|
45.70
|
45.80
|
45.00
|
45.70
|
45.36
|
23.55
|
692,980
|
|
|
12/3/2020
|
+1.00 / +2.24%
|
44.50
|
46.50
|
44.50
|
45.70
|
45.50
|
23.55
|
346,740
|
|
|
12/2/2020
|
+1.00 / +2.29%
|
44.00
|
44.70
|
43.80
|
44.70
|
44.14
|
23.03
|
1,730,750
|
|
|
12/1/2020
|
-0.80 / -1.80%
|
44.50
|
44.90
|
43.60
|
43.70
|
43.98
|
22.52
|
42,530
|
|
|
11/30/2020
|
+0.20 / +0.45%
|
44.30
|
44.55
|
44.00
|
44.50
|
44.34
|
22.93
|
72,890
|
|
|
11/27/2020
|
0.00 / 0.00%
|
44.30
|
44.90
|
44.00
|
44.30
|
44.31
|
22.83
|
91,700
|
|
|
11/26/2020
|
-0.60 / -1.34%
|
44.90
|
44.90
|
44.30
|
44.30
|
44.42
|
22.83
|
500,790
|
|
|