|
Closing price on 3/11/2020
|
|
| Open |
46.00 |
| High |
47.00 |
| Low |
44.60 |
| Volume |
137,600 |
| Split-adjusted Price |
23.44 |
|
|
DBD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/11/2020
|
0.00 / 0.00%
|
46.00
|
47.00
|
44.60
|
47.00
|
46.26
|
23.44
|
137,600
|
|
|
3/10/2020
|
+0.20 / +0.43%
|
46.50
|
47.00
|
46.50
|
47.00
|
46.94
|
23.44
|
60,780
|
|
|
3/9/2020
|
-1.00 / -2.09%
|
47.00
|
47.70
|
44.50
|
46.80
|
45.20
|
23.34
|
246,380
|
|
|
3/6/2020
|
0.00 / 0.00%
|
47.30
|
47.80
|
46.70
|
47.80
|
47.24
|
23.84
|
332,580
|
|
|
3/5/2020
|
+0.60 / +1.27%
|
47.70
|
48.00
|
47.00
|
47.80
|
47.37
|
23.84
|
55,820
|
|
|
3/4/2020
|
-0.30 / -0.63%
|
47.50
|
47.60
|
47.00
|
47.20
|
47.19
|
23.54
|
21,720
|
|
|
3/3/2020
|
-0.50 / -1.04%
|
49.00
|
49.00
|
47.50
|
47.50
|
47.84
|
23.69
|
18,750
|
|
|
3/2/2020
|
-0.30 / -0.62%
|
49.00
|
49.00
|
47.00
|
48.00
|
47.65
|
23.94
|
379,620
|
|
|
2/28/2020
|
0.00 / 0.00%
|
48.50
|
48.50
|
47.00
|
48.30
|
48.06
|
24.09
|
119,340
|
|
|
2/27/2020
|
+0.30 / +0.63%
|
48.60
|
48.60
|
47.55
|
48.30
|
48.30
|
24.09
|
164,600
|
|
|
2/26/2020
|
+1.60 / +3.45%
|
46.40
|
48.30
|
46.00
|
48.00
|
47.48
|
23.94
|
193,500
|
|
|
2/25/2020
|
+0.80 / +1.75%
|
45.60
|
47.50
|
45.50
|
46.40
|
46.96
|
23.14
|
93,930
|
|
|
2/24/2020
|
-3.40 / -6.94%
|
48.00
|
49.00
|
45.60
|
45.60
|
46.41
|
22.74
|
200,170
|
|
|
2/21/2020
|
-3.20 / -6.13%
|
52.00
|
52.00
|
48.80
|
49.00
|
49.38
|
24.44
|
59,620
|
|
|
2/20/2020
|
+3.25 / +6.64%
|
48.10
|
52.20
|
48.00
|
52.20
|
49.10
|
26.04
|
54,500
|
|
|
2/19/2020
|
-0.05 / -0.10%
|
49.95
|
49.95
|
48.00
|
48.95
|
48.58
|
24.42
|
70,670
|
|
|
2/18/2020
|
-0.90 / -1.80%
|
49.80
|
50.20
|
47.00
|
49.00
|
49.03
|
24.44
|
92,310
|
|
|
2/17/2020
|
-3.10 / -5.85%
|
53.00
|
53.10
|
49.30
|
49.90
|
50.82
|
24.89
|
390,240
|
|
|
2/14/2020
|
-0.80 / -1.49%
|
53.30
|
53.30
|
52.80
|
53.00
|
52.95
|
26.44
|
151,220
|
|
|
2/13/2020
|
-0.60 / -1.10%
|
54.00
|
54.00
|
53.10
|
53.80
|
53.55
|
26.83
|
20,410
|
|
|
2/12/2020
|
0.00 / 0.00%
|
54.70
|
54.80
|
53.70
|
54.40
|
54.02
|
27.13
|
44,560
|
|
|
2/11/2020
|
-0.40 / -0.73%
|
54.20
|
54.50
|
53.70
|
54.40
|
54.01
|
27.13
|
31,030
|
|
|
2/10/2020
|
+0.10 / +0.18%
|
54.50
|
54.80
|
54.00
|
54.80
|
54.50
|
27.33
|
38,000
|
|
|
2/7/2020
|
-0.30 / -0.55%
|
54.00
|
55.40
|
54.00
|
54.70
|
54.73
|
27.28
|
25,450
|
|
|
2/6/2020
|
+0.40 / +0.73%
|
54.00
|
55.00
|
53.50
|
55.00
|
54.48
|
27.43
|
32,890
|
|
|
2/5/2020
|
0.00 / 0.00%
|
54.60
|
54.60
|
53.80
|
54.60
|
54.35
|
27.23
|
62,040
|
|
|
2/4/2020
|
-2.40 / -4.21%
|
57.00
|
57.00
|
54.60
|
54.60
|
55.47
|
27.23
|
87,220
|
|
|
2/3/2020
|
-1.00 / -1.72%
|
59.90
|
59.90
|
56.10
|
57.00
|
57.95
|
28.43
|
92,420
|
|
|
1/31/2020
|
+2.50 / +4.50%
|
55.90
|
58.90
|
55.50
|
58.00
|
57.86
|
28.93
|
180,020
|
|
|
1/30/2020
|
+0.50 / +0.91%
|
56.50
|
56.50
|
54.50
|
55.50
|
55.28
|
27.68
|
45,910
|
|
|