Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DBD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 32.52 | 1.16 | 3.70% | 31.30 | 32.85 | 31.30 | 92,349 |
| Apr 22 2024 | 31.36 | -0.57 | -1.79% | 32.09 | 32.26 | 31.31 | 63,745 |
| Apr 19 2024 | 31.93 | -0.13 | -0.41% | 31.89 | 32.37 | 31.6894 | 163,540 |
| Apr 18 2024 | 32.06 | -0.84 | -2.55% | 32.80 | 33.05 | 31.77 | 90,940 |
| Apr 17 2024 | 32.90 | -0.28 | -0.84% | 33.31 | 33.34 | 32.74 | 79,591 |
| Apr 16 2024 | 33.18 | 0.08 | 0.24% | 33.09 | 33.36 | 32.73 | 79,278 |
| Apr 15 2024 | 33.10 | 0.01 | 0.03% | 33.30 | 33.85 | 32.49 | 105,663 |
| Apr 12 2024 | 33.09 | -0.30 | -0.90% | 33.43 | 33.44 | 32.85 | 62,908 |
| Apr 11 2024 | 33.39 | 0.33 | 1.00% | 33.28 | 33.635 | 32.46 | 81,586 |
| Apr 10 2024 | 33.06 | -1.77 | -5.08% | 34.44 | 34.48 | 32.97 | 80,816 |
| Apr 09 2024 | 34.83 | 0.45 | 1.31% | 34.38 | 34.83 | 33.77 | 84,346 |
| Apr 08 2024 | 34.38 | 0.94 | 2.81% | 33.58 | 34.39 | 33.33 | 109,153 |
| Apr 05 2024 | 33.44 | -0.03 | -0.09% | 33.49 | 33.88 | 33.23 | 227,762 |
| Apr 04 2024 | 33.47 | 0.38 | 1.15% | 33.45 | 34.00 | 33.14 | 149,775 |
| Apr 03 2024 | 33.09 | -0.47 | -1.40% | 33.70 | 33.91 | 33.05 | 110,353 |
| Apr 02 2024 | 33.56 | -0.67 | -1.96% | 34.02 | 34.39 | 33.49 | 145,599 |
| Apr 01 2024 | 34.23 | -0.21 | -0.61% | 34.55 | 35.015 | 34.09 | 153,303 |
| Mar 28 2024 | 34.44 | -0.04 | -0.12% | 34.48 | 34.715 | 34.35 | 268,563 |
| Mar 27 2024 | 34.48 | -0.12 | -0.35% | 34.87 | 34.89 | 34.40 | 176,317 |
| Mar 26 2024 | 34.60 | 0.07 | 0.20% | 34.83 | 35.115 | 34.57 | 165,226 |
| Mar 25 2024 | 34.53 | -0.27 | -0.78% | 34.60 | 35.0521 | 34.36 | 93,471 |
| Mar 22 2024 | 34.80 | -0.51 | -1.44% | 35.22 | 35.22 | 34.57 | 103,161 |
| Mar 21 2024 | 35.31 | -0.28 | -0.79% | 35.59 | 35.92 | 35.284 | 149,505 |
| Mar 20 2024 | 35.59 | 0.58 | 1.66% | 35.01 | 35.94 | 35.01 | 349,930 |
| Mar 19 2024 | 35.01 | 0.01 | 0.03% | 35.00 | 35.115 | 34.73 | 166,576 |
| Mar 18 2024 | 35.00 | 0.04 | 0.11% | 35.55 | 35.59 | 34.825 | 205,816 |
| Mar 15 2024 | 34.96 | 1.07 | 3.16% | 33.72 | 34.96 | 33.4486 | 354,419 |
| Mar 14 2024 | 33.89 | -0.03 | -0.09% | 34.09 | 35.20 | 33.63 | 185,493 |
| Mar 13 2024 | 33.92 | -0.36 | -1.05% | 34.38 | 34.435 | 33.745 | 94,573 |
| Mar 12 2024 | 34.28 | 0.22 | 0.65% | 34.01 | 34.43 | 33.68 | 106,755 |
| Mar 11 2024 | 34.06 | -0.66 | -1.90% | 34.92 | 35.00 | 33.83 | 78,049 |
| Mar 08 2024 | 34.72 | 1.50 | 4.52% | 33.44 | 34.72 | 33.34 | 128,273 |
| Mar 07 2024 | 33.22 | 0.39 | 1.19% | 33.11 | 33.45 | 32.985 | 143,700 |
| Mar 06 2024 | 32.83 | 0.19 | 0.58% | 33.02 | 33.29 | 32.64 | 50,748 |
| Mar 05 2024 | 32.64 | -0.25 | -0.76% | 32.76 | 33.19 | 32.39 | 152,276 |
| Mar 04 2024 | 32.89 | -0.09 | -0.27% | 33.13 | 33.52 | 32.75 | 186,479 |
| Mar 01 2024 | 32.98 | 0.02 | 0.06% | 33.43 | 33.43 | 31.91 | 313,333 |
| Feb 29 2024 | 32.96 | 0.35 | 1.07% | 33.18 | 33.515 | 32.75 | 333,076 |
| Feb 28 2024 | 32.61 | -1.09 | -3.23% | 33.49 | 33.95 | 32.43 | 130,215 |
| Feb 27 2024 | 33.70 | -0.48 | -1.40% | 34.43 | 34.54 | 33.55 | 141,322 |
| Feb 26 2024 | 34.18 | -0.32 | -0.93% | 34.51 | 35.18 | 33.93 | 227,127 |
| Feb 23 2024 | 34.50 | 0.24 | 0.70% | 34.29 | 34.68 | 33.30 | 262,551 |
| Feb 22 2024 | 34.26 | 0.33 | 0.97% | 34.22 | 34.81 | 33.65 | 219,080 |
| Feb 21 2024 | 33.93 | -0.74 | -2.13% | 34.62 | 34.62 | 33.54 | 88,169 |
| Feb 20 2024 | 34.67 | 1.04 | 3.09% | 33.78 | 34.67 | 33.425 | 198,628 |
| Feb 16 2024 | 33.63 | -0.37 | -1.09% | 33.77 | 34.22 | 33.60 | 167,054 |
| Feb 15 2024 | 34.00 | 0.44 | 1.31% | 33.87 | 34.18 | 32.74 | 284,840 |
| Feb 14 2024 | 33.56 | 1.62 | 5.07% | 33.05 | 34.50 | 32.59 | 318,712 |
| Feb 13 2024 | 31.94 | -0.49 | -1.51% | 32.25 | 32.40 | 31.43 | 114,507 |
| Feb 12 2024 | 32.43 | -0.14 | -0.43% | 32.76 | 33.49 | 31.93 | 139,952 |
| Feb 09 2024 | 32.57 | 1.63 | 5.27% | 31.00 | 32.57 | 30.94 | 170,867 |
| Feb 08 2024 | 30.94 | 0.16 | 0.52% | 30.89 | 31.01 | 30.53 | 94,637 |
| Feb 07 2024 | 30.78 | 0.49 | 1.62% | 30.46 | 31.17 | 30.38 | 53,752 |
| Feb 06 2024 | 30.29 | 0.17 | 0.56% | 30.21 | 30.62 | 30.015 | 92,727 |
| Feb 05 2024 | 30.12 | -0.44 | -1.44% | 30.21 | 30.72 | 29.98 | 63,080 |
| Feb 02 2024 | 30.56 | -0.58 | -1.86% | 30.98 | 31.16 | 30.47 | 56,826 |
| Feb 01 2024 | 31.14 | 0.74 | 2.43% | 30.86 | 31.25 | 30.62 | 98,041 |
| Jan 31 2024 | 30.40 | 0.14 | 0.46% | 30.01 | 31.25 | 30.01 | 61,914 |
| Jan 30 2024 | 30.26 | -0.75 | -2.42% | 30.85 | 31.30 | 30.10 | 100,979 |
| Jan 29 2024 | 31.01 | -0.08 | -0.26% | 31.23 | 31.57 | 30.83 | 61,671 |
| Jan 26 2024 | 31.09 | 0.06 | 0.19% | 31.00 | 31.175 | 30.60 | 68,831 |
| Jan 25 2024 | 31.03 | -0.22 | -0.70% | 31.41 | 31.735 | 30.85 | 56,449 |
