|
Closing price on 12/4/2020
|
|
| Open |
45.70 |
| High |
45.80 |
| Low |
45.00 |
| Volume |
692,980 |
| Split-adjusted Price |
22.71 |
|
|
DBD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2020
|
0.00 / 0.00%
|
45.70
|
45.80
|
45.00
|
45.70
|
45.36
|
22.71
|
692,980
|
|
|
12/3/2020
|
+1.00 / +2.24%
|
44.50
|
46.50
|
44.50
|
45.70
|
45.50
|
22.71
|
346,740
|
|
|
12/2/2020
|
+1.00 / +2.29%
|
44.00
|
44.70
|
43.80
|
44.70
|
44.14
|
22.21
|
1,730,750
|
|
|
12/1/2020
|
-0.80 / -1.80%
|
44.50
|
44.90
|
43.60
|
43.70
|
43.98
|
21.71
|
42,530
|
|
|
11/30/2020
|
+0.20 / +0.45%
|
44.30
|
44.55
|
44.00
|
44.50
|
44.34
|
22.11
|
72,890
|
|
|
11/27/2020
|
0.00 / 0.00%
|
44.30
|
44.90
|
44.00
|
44.30
|
44.31
|
22.01
|
91,700
|
|
|
11/26/2020
|
-0.60 / -1.34%
|
44.90
|
44.90
|
44.30
|
44.30
|
44.42
|
22.01
|
500,790
|
|
|
11/25/2020
|
+0.60 / +1.35%
|
44.80
|
44.90
|
44.30
|
44.90
|
44.72
|
22.31
|
37,650
|
|
|
11/24/2020
|
-0.55 / -1.23%
|
44.90
|
45.00
|
44.30
|
44.30
|
44.57
|
22.01
|
34,420
|
|
|
11/23/2020
|
+0.55 / +1.24%
|
44.30
|
44.90
|
44.15
|
44.85
|
44.56
|
22.29
|
40,690
|
|
|
11/20/2020
|
-1.05 / -2.32%
|
45.25
|
45.30
|
44.30
|
44.30
|
44.79
|
22.01
|
26,560
|
|
|
11/19/2020
|
+0.35 / +0.78%
|
45.00
|
45.35
|
44.70
|
45.35
|
44.93
|
22.53
|
10,400
|
|
|
11/18/2020
|
0.00 / 0.00%
|
45.00
|
45.00
|
44.90
|
45.00
|
44.99
|
22.36
|
15,400
|
|
|
11/17/2020
|
0.00 / 0.00%
|
45.50
|
45.50
|
45.00
|
45.00
|
45.01
|
22.36
|
10,890
|
|
|
11/16/2020
|
-0.70 / -1.53%
|
45.70
|
46.00
|
45.00
|
45.00
|
45.38
|
22.36
|
42,430
|
|
|
11/13/2020
|
0.00 / 0.00%
|
45.70
|
45.85
|
45.20
|
45.70
|
45.35
|
22.71
|
1,860
|
|
|
11/12/2020
|
0.00 / 0.00%
|
45.50
|
45.70
|
45.40
|
45.70
|
45.60
|
22.71
|
5,450
|
|
|
11/11/2020
|
+0.20 / +0.44%
|
45.50
|
45.70
|
45.20
|
45.70
|
45.47
|
22.71
|
5,480
|
|
|
11/10/2020
|
+0.50 / +1.11%
|
45.70
|
45.75
|
45.10
|
45.50
|
45.51
|
22.61
|
13,600
|
|
|
11/9/2020
|
0.00 / 0.00%
|
45.00
|
46.00
|
45.00
|
45.00
|
45.19
|
22.36
|
18,050
|
|
|
11/6/2020
|
-0.40 / -0.88%
|
45.20
|
45.50
|
45.00
|
45.00
|
45.20
|
22.36
|
21,570
|
|
|
11/5/2020
|
-0.50 / -1.09%
|
45.50
|
45.50
|
45.20
|
45.40
|
45.29
|
22.56
|
2,420
|
|
|
11/4/2020
|
-0.10 / -0.22%
|
46.00
|
46.00
|
45.10
|
45.90
|
45.39
|
22.81
|
9,190
|
|
|
11/3/2020
|
+0.05 / +0.11%
|
45.15
|
46.20
|
44.05
|
46.00
|
45.05
|
22.86
|
60,290
|
|
|
11/2/2020
|
+1.10 / +2.45%
|
46.45
|
46.45
|
44.90
|
45.95
|
45.28
|
22.83
|
11,880
|
|
|
10/30/2020
|
-0.10 / -0.22%
|
44.85
|
45.20
|
44.80
|
44.85
|
45.02
|
22.29
|
19,060
|
|
|
10/29/2020
|
+0.05 / +0.11%
|
44.30
|
45.00
|
44.30
|
44.95
|
44.73
|
22.34
|
10,440
|
|
|
10/28/2020
|
-0.10 / -0.22%
|
45.50
|
45.90
|
44.90
|
44.90
|
45.07
|
22.31
|
602,130
|
|
|
10/27/2020
|
-1.00 / -2.17%
|
45.40
|
45.75
|
45.00
|
45.00
|
45.06
|
22.36
|
816,060
|
|
|
10/26/2020
|
-0.30 / -0.65%
|
45.70
|
46.35
|
45.30
|
46.00
|
45.82
|
22.86
|
26,320
|
|
|