|
Closing price on 2/25/2022
|
|
| Open |
15.60 |
| High |
15.80 |
| Low |
15.40 |
| Volume |
80,900 |
| Split-adjusted Price |
12.36 |
|
|
DBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/25/2022
|
-0.05 / -0.32%
|
15.60
|
15.80
|
15.40
|
15.50
|
15.53
|
12.36
|
80,900
|
|
|
2/24/2022
|
-0.15 / -0.96%
|
15.70
|
15.85
|
15.35
|
15.55
|
15.61
|
12.40
|
218,300
|
|
|
2/23/2022
|
0.00 / 0.00%
|
15.60
|
16.10
|
15.60
|
15.70
|
15.85
|
12.52
|
90,300
|
|
|
2/22/2022
|
-0.30 / -1.88%
|
16.00
|
16.00
|
15.60
|
15.70
|
15.81
|
12.52
|
74,800
|
|
|
2/21/2022
|
+0.50 / +3.23%
|
16.10
|
16.20
|
15.70
|
16.00
|
16.10
|
12.76
|
180,300
|
|
|
2/18/2022
|
+1.00 / +6.90%
|
14.80
|
15.50
|
14.55
|
15.50
|
15.34
|
12.36
|
287,100
|
|
|
2/17/2022
|
+0.10 / +0.69%
|
14.40
|
14.55
|
14.40
|
14.50
|
14.47
|
11.56
|
315,200
|
|
|
2/16/2022
|
-0.15 / -1.03%
|
14.55
|
14.70
|
14.30
|
14.40
|
14.42
|
11.48
|
13,800
|
|
|
2/15/2022
|
+0.05 / +0.34%
|
14.20
|
14.70
|
14.20
|
14.55
|
14.42
|
11.60
|
25,100
|
|
|
2/14/2022
|
-0.25 / -1.69%
|
14.80
|
14.80
|
13.90
|
14.50
|
14.53
|
11.56
|
166,200
|
|
|
2/11/2022
|
0.00 / 0.00%
|
14.75
|
14.85
|
14.40
|
14.75
|
14.75
|
11.76
|
80,300
|
|
|
2/10/2022
|
+0.05 / +0.34%
|
14.70
|
15.00
|
14.70
|
14.75
|
14.83
|
11.76
|
356,600
|
|
|
2/9/2022
|
+0.40 / +2.80%
|
14.30
|
14.80
|
14.30
|
14.70
|
14.62
|
11.72
|
43,200
|
|
|
2/8/2022
|
+0.30 / +2.14%
|
14.00
|
14.30
|
13.65
|
14.30
|
14.05
|
11.40
|
69,500
|
|
|
2/7/2022
|
+0.30 / +2.19%
|
13.85
|
14.40
|
13.85
|
14.00
|
14.00
|
11.16
|
45,100
|
|
|
1/28/2022
|
0.00 / 0.00%
|
13.50
|
13.70
|
13.40
|
13.70
|
13.56
|
10.93
|
10,000
|
|
|
1/27/2022
|
-0.10 / -0.72%
|
13.80
|
13.85
|
13.65
|
13.70
|
13.75
|
10.93
|
21,600
|
|
|
1/26/2022
|
-0.20 / -1.43%
|
14.00
|
14.00
|
13.80
|
13.80
|
13.89
|
11.00
|
41,800
|
|
|
1/25/2022
|
+0.30 / +2.19%
|
13.70
|
14.20
|
13.20
|
14.00
|
13.57
|
11.16
|
27,800
|
|
|
1/24/2022
|
-0.40 / -2.84%
|
14.10
|
14.10
|
13.55
|
13.70
|
13.71
|
10.93
|
24,000
|
|
|
1/21/2022
|
+0.25 / +1.81%
|
13.85
|
14.50
|
13.85
|
14.10
|
14.10
|
11.24
|
33,400
|
|
|
1/20/2022
|
+0.30 / +2.21%
|
13.50
|
13.85
|
13.50
|
13.85
|
13.69
|
11.04
|
30,000
|
|
|
1/19/2022
|
+0.05 / +0.37%
|
13.30
|
13.90
|
13.30
|
13.55
|
13.70
|
10.81
|
39,100
|
|
|
1/18/2022
|
-0.75 / -5.26%
|
13.90
|
13.90
|
13.30
|
13.50
|
13.64
|
10.77
|
882,000
|
|
|
1/17/2022
|
-0.45 / -3.06%
|
14.50
|
14.70
|
14.25
|
14.25
|
14.54
|
11.36
|
125,100
|
|
|
1/14/2022
|
-0.30 / -2.00%
|
14.60
|
14.95
|
14.60
|
14.70
|
14.77
|
11.72
|
1,747,200
|
|
|
1/13/2022
|
-0.55 / -3.54%
|
15.05
|
15.50
|
14.95
|
15.00
|
15.09
|
11.96
|
98,500
|
|
|
1/12/2022
|
-0.15 / -0.96%
|
15.40
|
15.60
|
15.30
|
15.55
|
15.45
|
12.40
|
91,500
|
|
|
1/11/2022
|
+0.10 / +0.64%
|
15.50
|
15.75
|
15.50
|
15.70
|
15.58
|
12.52
|
1,796,400
|
|
|
1/10/2022
|
-0.15 / -0.95%
|
15.70
|
15.80
|
15.60
|
15.60
|
15.66
|
12.44
|
159,500
|
|
|