|
Closing price on 1/4/2022
|
|
| Open |
15.80 |
| High |
16.25 |
| Low |
15.80 |
| Volume |
97,400 |
| Split-adjusted Price |
12.92 |
|
|
DBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2022
|
+0.30 / +1.89%
|
15.80
|
16.25
|
15.80
|
16.20
|
16.08
|
12.92
|
97,400
|
|
|
12/31/2021
|
-0.15 / -0.93%
|
16.05
|
16.05
|
15.80
|
15.90
|
15.90
|
12.68
|
48,800
|
|
|
12/30/2021
|
-0.05 / -0.31%
|
16.40
|
16.40
|
16.00
|
16.05
|
16.09
|
12.80
|
47,500
|
|
|
12/29/2021
|
-0.30 / -1.83%
|
16.40
|
16.40
|
16.10
|
16.10
|
16.19
|
12.84
|
127,400
|
|
|
12/28/2021
|
+0.40 / +2.50%
|
15.90
|
16.40
|
15.75
|
16.40
|
15.99
|
13.08
|
123,900
|
|
|
12/27/2021
|
+0.20 / +1.27%
|
16.10
|
16.10
|
15.90
|
16.00
|
16.00
|
12.76
|
65,500
|
|
|
12/24/2021
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.55
|
15.80
|
15.67
|
12.60
|
132,300
|
|
|
12/23/2021
|
-0.10 / -0.63%
|
15.90
|
16.20
|
15.70
|
15.90
|
15.86
|
12.68
|
161,100
|
|
|
12/22/2021
|
-0.30 / -1.84%
|
16.25
|
16.40
|
15.90
|
16.00
|
16.05
|
12.76
|
159,900
|
|
|
12/21/2021
|
0.00 / 0.00%
|
16.25
|
16.40
|
16.00
|
16.30
|
16.17
|
13.00
|
93,300
|
|
|
12/20/2021
|
-0.10 / -0.61%
|
16.65
|
16.65
|
16.15
|
16.30
|
16.29
|
13.00
|
83,600
|
|
|
12/17/2021
|
-0.05 / -0.30%
|
16.45
|
16.45
|
16.10
|
16.40
|
16.31
|
13.08
|
120,000
|
|
|
12/16/2021
|
-0.05 / -0.30%
|
16.50
|
16.70
|
16.15
|
16.45
|
16.43
|
13.12
|
110,800
|
|
|
12/15/2021
|
+0.05 / +0.30%
|
16.40
|
16.50
|
16.20
|
16.50
|
16.31
|
13.16
|
160,900
|
|
|
12/14/2021
|
+0.15 / +0.92%
|
16.30
|
16.60
|
16.20
|
16.45
|
16.41
|
13.12
|
150,600
|
|
|
12/13/2021
|
0.00 / 0.00%
|
16.30
|
16.40
|
16.20
|
16.30
|
16.29
|
13.00
|
145,700
|
|
|
12/10/2021
|
-0.15 / -0.91%
|
16.45
|
16.45
|
15.90
|
16.30
|
16.05
|
13.00
|
233,000
|
|
|
12/9/2021
|
+0.15 / +0.92%
|
16.30
|
16.50
|
16.10
|
16.45
|
16.36
|
13.12
|
79,300
|
|
|
12/8/2021
|
-0.05 / -0.31%
|
16.50
|
16.50
|
16.20
|
16.30
|
16.33
|
13.00
|
87,400
|
|
|
12/7/2021
|
+0.35 / +2.19%
|
16.00
|
16.35
|
16.00
|
16.35
|
16.19
|
13.04
|
61,800
|
|
|
12/6/2021
|
-0.80 / -4.76%
|
16.70
|
17.00
|
16.00
|
16.00
|
16.33
|
12.76
|
181,100
|
|
|
12/3/2021
|
-0.80 / -4.55%
|
17.80
|
17.80
|
16.70
|
16.80
|
17.07
|
13.40
|
146,200
|
|
|
12/2/2021
|
+0.30 / +1.73%
|
16.95
|
17.70
|
16.80
|
17.60
|
17.02
|
14.04
|
228,200
|
|
|
12/1/2021
|
-0.50 / -2.81%
|
17.40
|
17.75
|
17.15
|
17.30
|
17.34
|
13.80
|
104,200
|
|
|
11/30/2021
|
+0.15 / +0.85%
|
18.50
|
18.50
|
17.65
|
17.80
|
18.08
|
14.19
|
401,900
|
|
|
11/29/2021
|
+1.15 / +6.97%
|
17.10
|
17.65
|
17.05
|
17.65
|
17.55
|
14.07
|
308,600
|
|
|
11/26/2021
|
+0.20 / +1.23%
|
16.30
|
16.60
|
16.00
|
16.50
|
16.40
|
13.16
|
177,900
|
|
|
11/25/2021
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.00
|
16.30
|
16.25
|
13.00
|
127,000
|
|
|
11/24/2021
|
+0.05 / +0.31%
|
16.40
|
16.70
|
16.25
|
16.40
|
16.42
|
13.08
|
126,700
|
|
|
11/23/2021
|
+0.75 / +4.81%
|
15.85
|
16.35
|
15.30
|
16.35
|
16.01
|
13.04
|
135,800
|
|
|