|
Closing price on 5/20/2025
|
|
| Open |
51.10 |
| High |
52.10 |
| Low |
51.10 |
| Volume |
285,000 |
| Split-adjusted Price |
51.40 |
|
|
DBD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2025
|
+0.60 / +1.18%
|
51.10
|
52.10
|
51.10
|
51.40
|
51.66
|
51.40
|
285,000
|
|
|
5/19/2025
|
+0.40 / +0.79%
|
50.80
|
51.40
|
50.40
|
50.80
|
50.99
|
50.80
|
308,000
|
|
|
5/16/2025
|
+0.65 / +1.31%
|
49.50
|
50.50
|
49.20
|
50.40
|
50.18
|
50.40
|
351,000
|
|
|
5/15/2025
|
-0.15 / -0.30%
|
49.85
|
50.10
|
49.60
|
49.75
|
49.79
|
49.75
|
93,500
|
|
|
5/14/2025
|
+0.05 / +0.10%
|
49.80
|
50.50
|
49.70
|
49.90
|
49.93
|
49.90
|
247,900
|
|
|
5/13/2025
|
-0.45 / -0.89%
|
50.30
|
50.70
|
49.25
|
49.85
|
49.78
|
49.85
|
473,100
|
|
|
5/12/2025
|
-0.30 / -0.59%
|
50.60
|
51.00
|
49.90
|
50.30
|
50.33
|
50.30
|
131,500
|
|
|
5/9/2025
|
-0.50 / -0.98%
|
51.10
|
51.10
|
50.20
|
50.60
|
50.40
|
50.60
|
372,200
|
|
|
5/8/2025
|
+0.60 / +1.19%
|
50.50
|
51.10
|
50.30
|
51.10
|
50.72
|
51.10
|
139,500
|
|
|
5/7/2025
|
-0.10 / -0.20%
|
50.60
|
51.90
|
50.30
|
50.50
|
51.14
|
50.50
|
195,400
|
|
|
5/6/2025
|
+0.20 / +0.40%
|
50.40
|
50.80
|
50.20
|
50.60
|
50.51
|
50.60
|
97,100
|
|
|
5/5/2025
|
+0.90 / +1.82%
|
49.75
|
50.50
|
49.65
|
50.40
|
50.13
|
50.40
|
204,600
|
|
|
4/29/2025
|
+1.40 / +2.91%
|
48.15
|
49.85
|
48.15
|
49.50
|
49.15
|
49.50
|
177,400
|
|
|
4/28/2025
|
+0.25 / +0.52%
|
48.65
|
48.70
|
48.00
|
48.10
|
48.20
|
48.10
|
51,000
|
|
|
4/25/2025
|
-0.05 / -0.10%
|
47.65
|
48.00
|
47.30
|
47.85
|
47.76
|
47.85
|
105,100
|
|
|
4/24/2025
|
0.00 / 0.00%
|
47.90
|
48.20
|
47.90
|
47.90
|
47.99
|
47.90
|
862,200
|
|
|
4/23/2025
|
+0.40 / +0.84%
|
47.65
|
48.10
|
47.60
|
47.90
|
47.86
|
47.90
|
80,200
|
|
|
4/22/2025
|
-2.00 / -4.04%
|
49.45
|
49.45
|
47.20
|
47.50
|
48.11
|
47.50
|
232,700
|
|
|
4/21/2025
|
-0.30 / -0.60%
|
49.30
|
49.80
|
48.80
|
49.50
|
48.97
|
49.50
|
95,100
|
|
|
4/18/2025
|
+0.65 / +1.32%
|
49.15
|
49.90
|
49.00
|
49.80
|
49.47
|
49.80
|
149,300
|
|
|
4/17/2025
|
-0.20 / -0.41%
|
49.00
|
49.35
|
48.60
|
49.15
|
48.92
|
49.15
|
85,300
|
|
|
4/16/2025
|
-0.75 / -1.50%
|
50.00
|
50.20
|
49.10
|
49.35
|
49.52
|
49.35
|
101,300
|
|
|
4/15/2025
|
-0.10 / -0.20%
|
50.00
|
50.50
|
49.65
|
50.10
|
49.78
|
50.10
|
168,400
|
|
|
4/14/2025
|
+0.20 / +0.40%
|
50.80
|
50.80
|
50.00
|
50.20
|
50.21
|
50.20
|
108,500
|
|
|
4/11/2025
|
+1.00 / +2.04%
|
49.80
|
50.00
|
48.95
|
50.00
|
49.48
|
50.00
|
242,200
|
|
|
4/10/2025
|
+3.20 / +6.99%
|
49.00
|
49.00
|
48.95
|
49.00
|
49.00
|
49.00
|
100,800
|
|
|
4/9/2025
|
+1.15 / +2.58%
|
42.00
|
45.80
|
42.00
|
45.80
|
44.54
|
45.80
|
616,650
|
|
|
4/8/2025
|
-3.35 / -6.98%
|
47.00
|
47.10
|
44.65
|
44.65
|
45.07
|
44.65
|
876,400
|
|
|
4/4/2025
|
-1.80 / -3.61%
|
46.70
|
49.30
|
46.50
|
48.00
|
47.83
|
48.00
|
413,700
|
|
|
4/3/2025
|
-3.70 / -6.92%
|
51.10
|
52.30
|
49.80
|
49.80
|
50.27
|
49.80
|
767,000
|
|
|