|
Closing price on 9/27/2021
|
|
| Open |
47.80 |
| High |
48.00 |
| Low |
46.60 |
| Volume |
260,800 |
| Split-adjusted Price |
27.24 |
|
|
DBD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2021
|
-1.20 / -2.51%
|
47.80
|
48.00
|
46.60
|
46.60
|
47.21
|
27.24
|
260,800
|
|
|
9/24/2021
|
-1.20 / -2.45%
|
47.70
|
48.80
|
47.70
|
47.80
|
48.22
|
27.94
|
43,800
|
|
|
9/23/2021
|
+0.50 / +1.03%
|
51.40
|
51.40
|
49.00
|
49.00
|
50.11
|
28.64
|
2,147,800
|
|
|
9/22/2021
|
+0.80 / +1.68%
|
47.70
|
48.50
|
47.30
|
48.50
|
47.85
|
28.35
|
155,400
|
|
|
9/21/2021
|
-1.40 / -2.85%
|
49.00
|
49.00
|
47.00
|
47.70
|
47.99
|
27.88
|
186,200
|
|
|
9/20/2021
|
-1.70 / -3.35%
|
51.00
|
51.00
|
49.00
|
49.10
|
49.71
|
28.70
|
96,200
|
|
|
9/17/2021
|
-0.20 / -0.39%
|
51.00
|
51.00
|
49.00
|
50.80
|
50.04
|
29.69
|
344,900
|
|
|
9/16/2021
|
-0.20 / -0.39%
|
51.00
|
51.70
|
50.00
|
51.00
|
50.87
|
29.81
|
90,100
|
|
|
9/15/2021
|
+1.70 / +3.43%
|
49.50
|
51.90
|
48.50
|
51.20
|
49.93
|
29.93
|
201,800
|
|
|
9/14/2021
|
-1.60 / -3.13%
|
51.00
|
51.60
|
49.10
|
49.50
|
50.08
|
28.93
|
529,500
|
|
|
9/13/2021
|
-2.60 / -4.84%
|
53.00
|
53.00
|
50.50
|
51.10
|
51.58
|
29.87
|
205,100
|
|
|
9/10/2021
|
-0.30 / -0.56%
|
54.00
|
54.00
|
53.10
|
53.70
|
53.52
|
31.39
|
78,200
|
|
|
9/9/2021
|
+0.50 / +0.93%
|
53.00
|
54.30
|
52.50
|
54.00
|
53.67
|
31.56
|
174,200
|
|
|
9/8/2021
|
+0.50 / +0.94%
|
54.00
|
54.90
|
53.00
|
53.50
|
53.95
|
31.27
|
321,200
|
|
|
9/7/2021
|
+0.90 / +1.73%
|
52.10
|
53.00
|
51.00
|
53.00
|
52.28
|
30.98
|
327,400
|
|
|
9/6/2021
|
+1.90 / +3.78%
|
50.30
|
53.10
|
50.30
|
52.10
|
51.97
|
30.45
|
368,800
|
|
|
9/1/2021
|
-1.50 / -2.90%
|
50.70
|
51.00
|
49.90
|
50.20
|
50.39
|
29.34
|
388,100
|
|
|
8/31/2021
|
-0.50 / -0.96%
|
52.00
|
52.60
|
51.50
|
51.70
|
52.03
|
30.22
|
202,000
|
|
|
8/30/2021
|
+2.20 / +4.40%
|
52.00
|
53.10
|
51.00
|
52.20
|
52.47
|
30.51
|
2,513,440
|
|
|
8/27/2021
|
+2.60 / +5.49%
|
47.30
|
50.20
|
47.30
|
50.00
|
49.40
|
29.22
|
463,500
|
|
|
8/26/2021
|
-0.50 / -1.04%
|
47.90
|
48.00
|
47.25
|
47.40
|
47.52
|
27.71
|
183,300
|
|
|
8/25/2021
|
-0.10 / -0.21%
|
48.00
|
48.00
|
47.05
|
47.90
|
47.61
|
28.00
|
59,100
|
|
|
8/24/2021
|
-0.15 / -0.31%
|
47.50
|
49.00
|
47.50
|
48.00
|
48.15
|
28.06
|
354,451
|
|
|
8/23/2021
|
+0.35 / +0.73%
|
47.20
|
49.40
|
46.00
|
48.15
|
47.83
|
28.14
|
323,600
|
|
|
8/20/2021
|
-0.60 / -1.24%
|
47.80
|
48.40
|
46.50
|
47.80
|
47.34
|
27.94
|
167,500
|
|
|
8/19/2021
|
+0.80 / +1.68%
|
49.40
|
49.40
|
48.40
|
48.40
|
48.89
|
28.29
|
114,700
|
|
|
8/18/2021
|
+3.10 / +6.97%
|
45.20
|
47.60
|
45.20
|
47.60
|
47.42
|
27.82
|
701,000
|
|
|
8/17/2021
|
+1.55 / +3.61%
|
42.95
|
44.50
|
42.80
|
44.50
|
43.54
|
26.01
|
110,700
|
|
|
8/16/2021
|
+0.30 / +0.70%
|
42.65
|
42.95
|
42.20
|
42.95
|
42.70
|
25.10
|
17,400
|
|
|
8/13/2021
|
-0.05 / -0.12%
|
42.00
|
42.70
|
42.00
|
42.65
|
42.26
|
24.93
|
73,100
|
|
|