Closing price on 9/8/2020
|
|
Open |
45.80 |
High |
45.90 |
Low |
45.50 |
Volume |
6,850 |
Split-adjusted Price |
22.81 |
|
|
DBD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/8/2020
|
+0.10 / +0.22%
|
45.80
|
45.90
|
45.50
|
45.90
|
45.69
|
22.81
|
6,850
|
|
9/7/2020
|
-0.20 / -0.43%
|
46.00
|
46.20
|
45.80
|
45.80
|
45.95
|
22.76
|
859,360
|
|
9/4/2020
|
-0.20 / -0.43%
|
46.20
|
46.20
|
45.80
|
46.00
|
45.92
|
22.86
|
163,040
|
|
9/3/2020
|
-0.05 / -0.11%
|
46.25
|
46.25
|
46.00
|
46.20
|
46.22
|
22.96
|
28,950
|
|
9/1/2020
|
+0.30 / +0.65%
|
46.30
|
46.30
|
45.90
|
46.25
|
46.12
|
22.98
|
178,310
|
|
8/31/2020
|
-0.25 / -0.54%
|
46.10
|
46.20
|
45.95
|
45.95
|
46.15
|
22.83
|
138,470
|
|
8/28/2020
|
-0.10 / -0.22%
|
46.30
|
46.30
|
45.95
|
46.20
|
46.04
|
22.96
|
340,350
|
|
8/27/2020
|
0.00 / 0.00%
|
46.20
|
46.40
|
46.10
|
46.30
|
46.27
|
23.01
|
17,550
|
|
8/26/2020
|
0.00 / 0.00%
|
46.00
|
46.30
|
46.00
|
46.30
|
46.24
|
23.01
|
17,020
|
|
8/25/2020
|
0.00 / 0.00%
|
46.30
|
46.30
|
46.00
|
46.30
|
46.23
|
23.01
|
360,520
|
|
8/24/2020
|
-0.10 / -0.22%
|
46.40
|
46.40
|
46.00
|
46.30
|
46.21
|
23.01
|
185,590
|
|
8/21/2020
|
0.00 / 0.00%
|
46.05
|
46.40
|
46.00
|
46.40
|
46.21
|
23.06
|
3,610
|
|
8/20/2020
|
+0.10 / +0.22%
|
46.40
|
47.50
|
46.00
|
46.40
|
46.64
|
23.06
|
627,890
|
|
8/19/2020
|
+0.20 / +0.43%
|
46.10
|
46.30
|
46.00
|
46.30
|
46.20
|
23.01
|
353,830
|
|
8/18/2020
|
+0.10 / +0.22%
|
46.00
|
46.10
|
45.90
|
46.10
|
46.04
|
22.91
|
8,970
|
|
8/17/2020
|
-0.20 / -0.43%
|
46.40
|
46.40
|
45.90
|
46.00
|
45.99
|
22.86
|
14,350
|
|
8/14/2020
|
-0.20 / -0.43%
|
46.40
|
46.40
|
46.00
|
46.20
|
46.09
|
22.96
|
92,250
|
|
8/13/2020
|
-0.10 / -0.22%
|
46.50
|
47.00
|
46.25
|
46.40
|
46.40
|
23.06
|
8,340
|
|
8/12/2020
|
+0.25 / +0.54%
|
46.25
|
46.50
|
46.25
|
46.50
|
46.32
|
23.11
|
566,930
|
|
8/11/2020
|
0.00 / 0.00%
|
46.30
|
46.85
|
46.15
|
46.25
|
46.42
|
22.98
|
6,700
|
|
8/10/2020
|
0.00 / 0.00%
|
46.05
|
46.80
|
46.05
|
46.25
|
46.45
|
22.98
|
16,210
|
|
8/7/2020
|
-0.65 / -1.39%
|
47.40
|
47.40
|
46.25
|
46.25
|
46.42
|
22.98
|
8,250
|
|
8/6/2020
|
-0.50 / -1.05%
|
47.40
|
47.40
|
46.30
|
46.90
|
46.69
|
23.30
|
573,650
|
|
8/5/2020
|
0.00 / 0.00%
|
47.40
|
47.50
|
46.60
|
47.40
|
47.04
|
23.55
|
25,980
|
|
8/4/2020
|
+0.20 / +0.42%
|
46.20
|
47.40
|
46.20
|
47.40
|
47.22
|
23.55
|
22,870
|
|
8/3/2020
|
+0.40 / +0.85%
|
46.85
|
47.25
|
46.60
|
47.20
|
47.03
|
23.45
|
52,440
|
|
7/31/2020
|
+0.35 / +0.75%
|
46.45
|
46.80
|
45.05
|
46.80
|
46.44
|
23.25
|
79,280
|
|
7/30/2020
|
+0.45 / +0.98%
|
45.60
|
46.50
|
45.60
|
46.45
|
45.64
|
23.08
|
185,460
|
|
7/29/2020
|
-0.35 / -0.76%
|
46.35
|
46.40
|
44.05
|
46.00
|
45.81
|
22.86
|
12,180
|
|
7/28/2020
|
+0.35 / +0.76%
|
46.70
|
46.70
|
44.70
|
46.35
|
45.86
|
23.03
|
24,620
|
|
|