|
Closing price on 11/17/2021
|
|
| Open |
17.50 |
| High |
17.90 |
| Low |
17.50 |
| Volume |
160,600 |
| Split-adjusted Price |
14.07 |
|
|
DBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/17/2021
|
-0.25 / -1.40%
|
17.50
|
17.90
|
17.50
|
17.65
|
17.68
|
14.07
|
160,600
|
|
|
11/16/2021
|
-0.80 / -4.28%
|
18.70
|
18.70
|
17.80
|
17.90
|
18.18
|
14.27
|
417,600
|
|
|
11/15/2021
|
+0.70 / +3.89%
|
18.00
|
18.95
|
18.00
|
18.70
|
18.64
|
14.91
|
518,800
|
|
|
11/12/2021
|
-0.20 / -1.10%
|
18.20
|
18.20
|
17.70
|
18.00
|
17.96
|
14.35
|
237,000
|
|
|
11/11/2021
|
+0.40 / +2.25%
|
18.00
|
18.40
|
17.80
|
18.20
|
18.09
|
14.51
|
483,600
|
|
|
11/10/2021
|
+0.50 / +2.89%
|
17.40
|
18.00
|
17.00
|
17.80
|
17.64
|
14.19
|
428,400
|
|
|
11/9/2021
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.10
|
17.30
|
17.22
|
13.80
|
164,200
|
|
|
11/8/2021
|
+0.35 / +2.06%
|
17.35
|
17.40
|
17.10
|
17.30
|
17.31
|
13.80
|
170,200
|
|
|
11/5/2021
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.80
|
16.95
|
16.91
|
13.52
|
99,500
|
|
|
11/4/2021
|
+0.05 / +0.30%
|
16.90
|
17.00
|
16.50
|
16.95
|
16.85
|
13.52
|
144,500
|
|
|
11/3/2021
|
-0.50 / -2.87%
|
17.40
|
17.60
|
16.85
|
16.90
|
17.31
|
13.48
|
338,000
|
|
|
11/2/2021
|
+0.15 / +0.87%
|
17.45
|
17.80
|
17.20
|
17.40
|
17.41
|
13.88
|
183,600
|
|
|
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
|
|
|