DBD(DBD)
DBD
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $72.92 | $73.72 | $71.37 | $72.06 | 157,355 |
| 8/10/2026 | $75.12 | $75.73 | $71.64 | $71.66 | 251,321 |
| 8/7/2026 | $75.04 | $75.92 | $74.25 | $75.38 | 231,400 |
| 8/6/2026 | $77.23 | $78.41 | $74.56 | $74.56 | 254,002 |
| 8/5/2026 | $77.19 | $78.97 | $76.56 | $78.12 | 291,400 |
| 8/4/2026 | $78.71 | $79.26 | $76.50 | $76.84 | 365,338 |
| 8/3/2026 | $75.25 | $77.83 | $75.00 | $77.48 | 398,152 |
| 7/31/2026 | $70.47 | $75.03 | $70.47 | $73.59 | 487,300 |
| 7/30/2026 | $75.18 | $76.74 | $71.25 | $71.26 | 428,827 |
| 7/29/2026 | $88.32 | $88.32 | $73.50 | $75.17 | 649,817 |
| 7/28/2026 | $90.43 | $91.20 | $89.20 | $90.75 | 373,447 |
| 7/27/2026 | $90.67 | $92.09 | $88.83 | $90.74 | 355,951 |
| 7/24/2026 | $87.67 | $89.99 | $86.83 | $89.33 | 269,800 |
| 7/23/2026 | $86.14 | $87.98 | $86.14 | $86.98 | 251,820 |
| 7/22/2026 | $88.44 | $88.90 | $85.74 | $87.11 | 232,246 |
| 7/21/2026 | $85.58 | $88.32 | $85.58 | $88.18 | 302,535 |
| 7/20/2026 | $85.92 | $87.00 | $83.58 | $85.34 | 181,326 |
| 7/17/2026 | $83.34 | $86.58 | $83.11 | $85.67 | 310,229 |
| 7/16/2026 | $84.22 | $85.83 | $83.77 | $85.17 | 197,000 |
| 7/15/2026 | $85.62 | $86.60 | $83.79 | $84.36 | 174,300 |
| 7/14/2026 | $86.72 | $86.72 | $84.07 | $85.57 | 153,726 |
| 7/13/2026 | $84.32 | $85.93 | $84.31 | $85.63 | 160,670 |
| 7/10/2026 | $84.53 | $86.93 | $83.81 | $85.26 | 259,700 |
| 7/9/2026 | $83.40 | $85.62 | $83.38 | $84.99 | 249,000 |
| 7/8/2026 | $83.15 | $84.38 | $81.76 | $83.49 | 292,100 |
| 7/7/2026 | $83.42 | $83.94 | $81.25 | $83.56 | 183,000 |
| 7/6/2026 | $83.05 | $85.72 | $83.05 | $84.16 | 276,500 |
| 7/2/2026 | $83.19 | $84.22 | $81.36 | $83.16 | 297,036 |
| 7/1/2026 | $84.57 | $87.36 | $83.32 | $83.33 | 384,300 |
| 6/30/2026 | $82.83 | $85.26 | $81.01 | $85.02 | 417,304 |
| 6/29/2026 | $84.58 | $85.40 | $82.54 | $83.45 | 389,700 |
| 6/26/2026 | $83.80 | $85.24 | $82.91 | $84.98 | 620,502 |
| 6/25/2026 | $84.04 | $85.98 | $82.90 | $84.56 | 219,909 |
| 6/24/2026 | $82.13 | $84.44 | $81.83 | $83.36 | 741,505 |
| 6/23/2026 | $81.44 | $83.47 | $81.05 | $82.69 | 218,500 |
| 6/22/2026 | $83.69 | $84.45 | $82.54 | $82.88 | 379,131 |
| 6/18/2026 | $81.85 | $83.88 | $81.60 | $83.81 | 551,848 |
| 6/17/2026 | $81.59 | $82.96 | $80.36 | $80.89 | 209,200 |
| 6/16/2026 | $83.19 | $84.79 | $81.72 | $82.16 | 159,800 |
| 6/15/2026 | $83.00 | $84.48 | $82.18 | $82.71 | 261,415 |
| 6/12/2026 | $82.55 | $83.04 | $81.53 | $81.72 | 443,000 |
| 6/11/2026 | $80.94 | $82.40 | $79.83 | $81.63 | 235,600 |
| 6/10/2026 | $81.47 | $83.32 | $80.58 | $80.79 | 251,708 |
| 6/9/2026 | $81.90 | $83.17 | $77.41 | $81.60 | 215,730 |
| 6/8/2026 | $81.89 | $83.83 | $81.13 | $81.27 | 352,700 |
| 6/5/2026 | $81.53 | $83.02 | $80.81 | $81.14 | 341,310 |
| 6/4/2026 | $81.64 | $82.97 | $81.00 | $82.28 | 248,926 |
| 6/3/2026 | $81.58 | $82.30 | $80.56 | $81.35 | 285,732 |
| 6/2/2026 | $83.32 | $84.81 | $82.19 | $82.24 | 273,932 |
| 6/1/2026 | $80.86 | $83.00 | $80.50 | $82.88 | 278,349 |
| 5/29/2026 | $81.18 | $81.87 | $80.22 | $81.14 | 285,139 |
| 5/28/2026 | $79.61 | $81.51 | $78.10 | $81.04 | 257,500 |
| 5/27/2026 | $78.42 | $80.38 | $77.81 | $78.03 | 271,700 |
| 5/26/2026 | $76.54 | $79.68 | $76.00 | $79.43 | 279,400 |
| 5/22/2026 | $72.75 | $74.84 | $72.75 | $74.30 | 197,600 |
| 5/21/2026 | $70.46 | $72.47 | $68.79 | $72.40 | 309,214 |
| 5/20/2026 | $69.16 | $72.26 | $69.16 | $71.41 | 334,341 |
| 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 |