|
Closing price on 12/16/2020
|
|
| Open |
13.40 |
| High |
13.95 |
| Low |
13.30 |
| Volume |
38,290 |
| Split-adjusted Price |
9.65 |
|
|
DBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/16/2020
|
0.00 / 0.00%
|
13.40
|
13.95
|
13.30
|
13.40
|
13.47
|
9.65
|
38,290
|
|
|
12/15/2020
|
-0.60 / -4.29%
|
13.60
|
13.60
|
13.40
|
13.40
|
13.49
|
9.65
|
5,510
|
|
|
12/14/2020
|
-0.50 / -3.45%
|
14.50
|
14.50
|
14.00
|
14.00
|
14.00
|
10.08
|
4,390
|
|
|
12/11/2020
|
+0.25 / +1.75%
|
15.20
|
15.20
|
14.25
|
14.50
|
14.72
|
10.44
|
36,400
|
|
|
12/10/2020
|
+0.90 / +6.74%
|
14.25
|
14.25
|
14.25
|
14.25
|
14.25
|
10.26
|
35,370
|
|
|
12/9/2020
|
+0.85 / +6.80%
|
12.60
|
13.35
|
12.60
|
13.35
|
13.19
|
9.61
|
16,550
|
|
|
12/8/2020
|
0.00 / 0.00%
|
12.50
|
12.90
|
12.50
|
12.50
|
12.56
|
9.00
|
6,060
|
|
|
12/7/2020
|
-0.10 / -0.79%
|
12.60
|
12.60
|
12.15
|
12.50
|
12.24
|
9.00
|
20,540
|
|
|
12/4/2020
|
+0.10 / +0.80%
|
12.60
|
12.60
|
12.50
|
12.60
|
12.52
|
9.07
|
4,260
|
|
|
12/3/2020
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.30
|
12.50
|
12.43
|
9.00
|
8,570
|
|
|
12/2/2020
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.40
|
12.50
|
12.48
|
9.00
|
6,590
|
|
|
12/1/2020
|
-0.30 / -2.34%
|
12.60
|
12.60
|
12.50
|
12.50
|
12.50
|
9.00
|
8,300
|
|
|
11/30/2020
|
0.00 / 0.00%
|
12.80
|
13.00
|
12.65
|
12.80
|
12.73
|
9.22
|
13,630
|
|
|
11/27/2020
|
+0.10 / +0.79%
|
12.60
|
13.20
|
12.60
|
12.80
|
12.92
|
9.22
|
2,820
|
|
|
11/26/2020
|
-0.30 / -2.31%
|
13.35
|
13.35
|
12.65
|
12.70
|
12.74
|
9.15
|
2,670
|
|
|
11/25/2020
|
-0.30 / -2.26%
|
12.60
|
13.00
|
12.50
|
13.00
|
12.80
|
9.36
|
5,770
|
|
|
11/24/2020
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.30
|
13.30
|
13.35
|
9.58
|
40
|
|
|
11/23/2020
|
0.00 / 0.00%
|
13.20
|
13.30
|
13.20
|
13.30
|
13.27
|
9.58
|
900
|
|
|
11/20/2020
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.20
|
13.30
|
13.26
|
9.58
|
1,710
|
|
|
11/19/2020
|
+0.05 / +0.38%
|
13.25
|
13.30
|
13.25
|
13.30
|
13.25
|
9.58
|
120
|
|
|
11/18/2020
|
+0.10 / +0.76%
|
12.95
|
13.25
|
12.90
|
13.25
|
12.91
|
9.54
|
3,710
|
|
|
11/17/2020
|
+0.15 / +1.15%
|
13.00
|
13.15
|
12.95
|
13.15
|
12.99
|
9.47
|
2,090
|
|
|
11/16/2020
|
-0.55 / -4.06%
|
13.30
|
13.30
|
13.00
|
13.00
|
13.15
|
9.36
|
1,570
|
|
|
11/13/2020
|
+0.25 / +1.88%
|
13.60
|
13.60
|
13.30
|
13.55
|
13.35
|
9.76
|
5,610
|
|
|
11/12/2020
|
-0.50 / -3.62%
|
13.10
|
13.40
|
13.10
|
13.30
|
13.37
|
9.58
|
13,370
|
|
|
11/11/2020
|
+0.10 / +0.73%
|
13.30
|
13.80
|
12.75
|
13.80
|
13.40
|
9.94
|
15,300
|
|
|
11/10/2020
|
-0.20 / -1.44%
|
13.90
|
13.90
|
13.70
|
13.70
|
13.78
|
9.87
|
4,040
|
|
|
11/9/2020
|
-0.05 / -0.36%
|
13.95
|
14.90
|
13.85
|
13.90
|
14.06
|
10.01
|
9,450
|
|
|
11/6/2020
|
-0.05 / -0.36%
|
13.95
|
13.95
|
13.95
|
13.95
|
13.95
|
10.05
|
400
|
|
|
11/5/2020
|
-0.20 / -1.41%
|
14.20
|
14.20
|
13.30
|
14.00
|
13.39
|
10.08
|
6,900
|
|
|