|
Closing price on 11/1/2021
|
|
| Open |
17.00 |
| High |
18.00 |
| Low |
16.80 |
| Volume |
1,150,451 |
| Split-adjusted Price |
13.76 |
|
|
DBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/1/2021
|
0.00 / 0.00%
|
17.00
|
18.00
|
16.80
|
17.25
|
17.32
|
13.76
|
1,150,451
|
|
|
10/29/2021
|
+0.15 / +0.88%
|
17.10
|
17.40
|
17.10
|
17.25
|
17.21
|
13.76
|
341,800
|
|
|
10/28/2021
|
-0.30 / -1.72%
|
17.40
|
17.70
|
17.00
|
17.10
|
17.27
|
13.64
|
269,500
|
|
|
10/27/2021
|
+0.05 / +0.29%
|
17.90
|
17.90
|
17.30
|
17.40
|
17.44
|
13.88
|
133,300
|
|
|
10/26/2021
|
-0.70 / -3.88%
|
18.20
|
18.20
|
17.10
|
17.35
|
17.43
|
13.84
|
555,400
|
|
|
10/25/2021
|
+0.20 / +1.12%
|
18.20
|
18.40
|
17.70
|
18.05
|
18.02
|
14.39
|
435,900
|
|
|
10/22/2021
|
-0.15 / -0.83%
|
17.80
|
18.00
|
17.80
|
17.85
|
17.88
|
14.23
|
874,400
|
|
|
10/21/2021
|
+0.15 / +0.84%
|
17.80
|
18.10
|
17.60
|
18.00
|
17.90
|
14.35
|
412,400
|
|
|
10/20/2021
|
+1.15 / +6.89%
|
17.00
|
17.85
|
16.60
|
17.85
|
17.45
|
14.23
|
728,600
|
|
|
10/19/2021
|
-0.05 / -0.30%
|
16.50
|
17.00
|
16.50
|
16.70
|
16.66
|
13.32
|
117,800
|
|
|
10/18/2021
|
-0.25 / -1.47%
|
17.00
|
17.00
|
16.65
|
16.75
|
16.83
|
13.36
|
180,500
|
|
|
10/15/2021
|
-0.35 / -2.02%
|
16.95
|
17.30
|
16.95
|
17.00
|
17.05
|
13.56
|
201,000
|
|
|
10/14/2021
|
+0.20 / +1.17%
|
17.00
|
17.40
|
16.65
|
17.35
|
16.99
|
13.84
|
279,800
|
|
|
10/13/2021
|
-0.25 / -1.44%
|
17.10
|
17.40
|
17.05
|
17.15
|
17.17
|
13.68
|
159,900
|
|
|
10/12/2021
|
0.00 / 0.00%
|
17.80
|
18.50
|
17.20
|
17.40
|
17.73
|
13.88
|
444,700
|
|
|
10/11/2021
|
+1.10 / +6.75%
|
16.50
|
17.40
|
16.50
|
17.40
|
17.21
|
13.88
|
831,300
|
|
|
10/8/2021
|
+0.30 / +1.88%
|
16.00
|
16.80
|
15.85
|
16.30
|
16.27
|
13.00
|
192,500
|
|
|
10/7/2021
|
-0.05 / -0.31%
|
16.05
|
16.10
|
15.75
|
16.00
|
15.90
|
12.76
|
142,300
|
|
|
10/6/2021
|
0.00 / 0.00%
|
16.00
|
16.30
|
15.70
|
16.05
|
15.95
|
12.80
|
143,300
|
|
|
10/5/2021
|
-0.30 / -1.83%
|
16.50
|
17.00
|
16.00
|
16.05
|
16.40
|
12.80
|
168,200
|
|
|
10/4/2021
|
+1.05 / +6.86%
|
16.00
|
16.35
|
16.00
|
16.35
|
16.31
|
13.04
|
352,600
|
|
|
10/1/2021
|
-0.10 / -0.65%
|
15.25
|
15.80
|
15.25
|
15.30
|
15.50
|
12.20
|
125,700
|
|
|
9/30/2021
|
+0.10 / +0.65%
|
15.30
|
15.70
|
15.20
|
15.40
|
15.49
|
12.28
|
40,600
|
|
|
9/29/2021
|
-0.10 / -0.65%
|
15.30
|
15.70
|
15.00
|
15.30
|
15.24
|
12.20
|
123,400
|
|
|
9/28/2021
|
-0.10 / -0.65%
|
15.10
|
15.50
|
14.95
|
15.40
|
15.07
|
12.28
|
191,200
|
|
|
9/27/2021
|
-0.50 / -3.13%
|
15.80
|
16.40
|
15.50
|
15.50
|
15.67
|
12.36
|
132,900
|
|
|
9/24/2021
|
-0.20 / -1.23%
|
16.00
|
16.35
|
15.85
|
16.00
|
16.12
|
12.76
|
133,300
|
|
|
9/23/2021
|
+0.30 / +1.89%
|
16.00
|
16.55
|
16.00
|
16.20
|
16.38
|
12.92
|
271,600
|
|
|
9/22/2021
|
-0.30 / -1.85%
|
16.05
|
16.05
|
15.60
|
15.90
|
15.85
|
12.68
|
317,000
|
|
|
9/21/2021
|
-0.10 / -0.61%
|
15.80
|
16.20
|
15.50
|
16.20
|
15.80
|
12.92
|
312,600
|
|
|