DBD(DBD)
DBD
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $69.73 | $71.83 | $68.79 | $71.77 | 115,649 |
| 5/20/2026 | $69.16 | $72.26 | $69.16 | $71.41 | 334,300 |
| 5/19/2026 | $68.11 | $69.13 | $67.71 | $68.77 | 314,612 |
| 5/18/2026 | $69.35 | $70.85 | $69.06 | $69.11 | 255,400 |
| 5/15/2026 | $70.53 | $71.42 | $69.62 | $69.70 | 267,600 |
| 5/14/2026 | $72.64 | $73.65 | $71.57 | $71.81 | 267,379 |
| 5/13/2026 | $75.47 | $75.82 | $71.80 | $72.03 | 328,844 |
| 5/12/2026 | $76.63 | $77.38 | $75.32 | $75.36 | 294,700 |
| 5/11/2026 | $78.29 | $79.52 | $77.34 | $77.48 | 275,753 |
| 5/8/2026 | $79.44 | $79.93 | $77.92 | $78.01 | 204,401 |
| 5/7/2026 | $79.78 | $80.78 | $78.86 | $78.91 | 264,325 |
| 5/6/2026 | $78.57 | $81.28 | $78.57 | $79.53 | 323,439 |
| 5/5/2026 | $77.45 | $78.99 | $77.31 | $77.53 | 380,201 |
| 5/4/2026 | $77.24 | $78.25 | $75.93 | $76.62 | 418,600 |
| 5/1/2026 | $77.21 | $79.75 | $75.46 | $77.86 | 460,213 |
| 4/30/2026 | $85.14 | $86.07 | $73.64 | $76.81 | 813,032 |
| 4/29/2026 | $82.09 | $84.50 | $82.09 | $82.96 | 404,900 |
| 4/28/2026 | $82.21 | $82.83 | $81.67 | $82.30 | 245,841 |
| 4/27/2026 | $85.69 | $86.60 | $81.86 | $82.33 | 339,841 |
| 4/24/2026 | $84.55 | $86.34 | $84.55 | $85.64 | 308,900 |
| 4/23/2026 | $84.83 | $89.05 | $83.88 | $84.50 | 200,000 |
| 4/22/2026 | $85.22 | $85.93 | $83.70 | $84.20 | 264,531 |
| 4/21/2026 | $87.44 | $88.58 | $84.18 | $84.51 | 486,460 |
| 4/20/2026 | $88.00 | $88.92 | $87.42 | $87.54 | 339,045 |
| 4/17/2026 | $87.55 | $88.91 | $87.00 | $88.77 | 313,656 |
| 4/16/2026 | $84.44 | $86.57 | $83.81 | $86.30 | 357,600 |
| 4/15/2026 | $85.12 | $85.98 | $84.57 | $84.82 | 537,900 |
| 4/14/2026 | $85.48 | $85.90 | $84.31 | $85.49 | 457,345 |
| 4/13/2026 | $84.21 | $85.40 | $83.02 | $85.40 | 580,600 |
| 4/10/2026 | $84.76 | $85.45 | $83.24 | $84.78 | 675,700 |
| 4/9/2026 | $79.52 | $84.75 | $79.52 | $84.51 | 6.49M |
| 4/8/2026 | $84.00 | $85.99 | $79.23 | $79.81 | 1.85M |
| 4/7/2026 | $77.53 | $78.63 | $76.94 | $78.25 | 231,200 |
| 4/6/2026 | $77.32 | $78.24 | $76.28 | $77.98 | 114,800 |
| 4/2/2026 | $75.71 | $78.23 | $75.71 | $77.32 | 129,005 |
| 4/1/2026 | $76.57 | $78.64 | $76.36 | $77.66 | 223,700 |
| 3/31/2026 | $74.53 | $75.94 | $73.35 | $75.44 | 215,800 |
| 3/30/2026 | $75.90 | $76.08 | $73.53 | $73.60 | 269,324 |
| 3/27/2026 | $75.57 | $76.62 | $74.92 | $75.01 | 169,144 |
| 3/26/2026 | $77.82 | $78.59 | $75.90 | $76.01 | 133,923 |
| 3/25/2026 | $79.09 | $80.10 | $78.39 | $79.35 | 177,519 |
| 3/24/2026 | $75.11 | $78.72 | $75.11 | $78.51 | 286,367 |
| 3/23/2026 | $73.12 | $75.76 | $73.11 | $75.57 | 261,700 |
| 3/20/2026 | $71.03 | $72.07 | $70.33 | $71.45 | 583,500 |
| 3/19/2026 | $70.73 | $72.78 | $70.66 | $71.70 | 212,887 |
| 3/18/2026 | $72.03 | $73.35 | $71.47 | $71.49 | 267,045 |
| 3/17/2026 | $73.60 | $75.37 | $72.67 | $72.74 | 237,740 |
| 3/16/2026 | $73.81 | $75.03 | $72.89 | $73.16 | 214,109 |
| 3/13/2026 | $73.55 | $74.87 | $72.31 | $72.48 | 188,718 |
| 3/12/2026 | $73.71 | $75.24 | $72.73 | $73.19 | 290,829 |
| 3/11/2026 | $75.25 | $76.38 | $74.13 | $75.20 | 208,700 |
| 3/10/2026 | $75.10 | $77.66 | $74.84 | $75.34 | 263,800 |
| 3/9/2026 | $76.31 | $76.59 | $72.15 | $75.32 | 291,965 |
| 3/6/2026 | $76.70 | $77.91 | $75.86 | $77.58 | 298,051 |
| 3/5/2026 | $79.24 | $80.46 | $78.42 | $78.53 | 359,448 |
| 3/4/2026 | $79.69 | $80.43 | $78.80 | $80.00 | 229,300 |
| 3/3/2026 | $78.75 | $80.51 | $77.51 | $78.89 | 426,605 |
| 3/2/2026 | $78.85 | $81.78 | $78.85 | $80.35 | 262,400 |
| 2/27/2026 | $82.47 | $83.72 | $77.28 | $80.00 | 496,040 |
| 2/26/2026 | $82.95 | $84.46 | $82.45 | $83.05 | 205,003 |
| 2/25/2026 | $81.30 | $82.90 | $80.35 | $82.67 | 212,900 |
| 2/24/2026 | $79.71 | $81.63 | $78.84 | $80.70 | 279,038 |
| 2/23/2026 | $81.13 | $81.14 | $79.07 | $79.50 | 357,747 |
| 2/20/2026 | $81.04 | $82.21 | $80.75 | $81.24 | 336,626 |