|
Closing price on 12/9/2021
|
|
| Open |
16.30 |
| High |
16.50 |
| Low |
16.10 |
| Volume |
79,300 |
| Split-adjusted Price |
13.12 |
|
|
DBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/22/2021
|
-1.15 / -6.87%
|
16.60
|
16.70
|
15.60
|
15.60
|
16.05
|
12.44
|
334,300
|
|
|
11/19/2021
|
-1.25 / -6.94%
|
18.30
|
18.30
|
16.75
|
16.75
|
17.14
|
13.36
|
638,300
|
|
|
11/18/2021
|
+0.35 / +1.98%
|
17.25
|
18.30
|
17.25
|
18.00
|
17.57
|
14.35
|
267,000
|
|
|
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
|
|
|