|
Closing price on 4/14/2022
|
|
| Open |
13.85 |
| High |
14.60 |
| Low |
13.85 |
| Volume |
35,900 |
| Split-adjusted Price |
11.16 |
|
|
DBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/14/2022
|
+0.15 / +1.08%
|
13.85
|
14.60
|
13.85
|
14.00
|
14.04
|
11.16
|
35,900
|
|
|
4/13/2022
|
-0.10 / -0.72%
|
13.85
|
13.90
|
13.50
|
13.85
|
13.77
|
11.04
|
29,800
|
|
|
4/12/2022
|
-0.15 / -1.06%
|
14.15
|
14.20
|
13.75
|
13.95
|
14.04
|
11.12
|
19,300
|
|
|
4/8/2022
|
-0.20 / -1.40%
|
14.30
|
14.35
|
14.00
|
14.10
|
14.18
|
11.24
|
76,800
|
|
|
4/7/2022
|
-0.40 / -2.72%
|
14.70
|
14.70
|
14.30
|
14.30
|
14.45
|
11.40
|
51,000
|
|
|
4/6/2022
|
-0.10 / -0.68%
|
14.70
|
14.80
|
14.55
|
14.70
|
14.60
|
11.72
|
49,500
|
|
|
4/5/2022
|
-0.05 / -0.34%
|
14.95
|
14.95
|
14.70
|
14.80
|
14.76
|
11.80
|
231,300
|
|
|
4/4/2022
|
0.00 / 0.00%
|
14.85
|
14.90
|
14.75
|
14.85
|
14.81
|
11.84
|
24,400
|
|
|
4/1/2022
|
-0.05 / -0.34%
|
15.00
|
15.00
|
14.45
|
14.85
|
14.54
|
11.84
|
88,000
|
|
|
3/31/2022
|
+0.20 / +1.36%
|
14.90
|
14.90
|
14.70
|
14.90
|
14.76
|
11.88
|
22,000
|
|
|
3/30/2022
|
-0.20 / -1.34%
|
14.75
|
14.90
|
14.70
|
14.70
|
14.78
|
11.72
|
43,700
|
|
|
3/29/2022
|
-1.30 / -8.72%
|
15.00
|
15.05
|
14.30
|
13.60
|
14.83
|
10.85
|
68,200
|
|
|
3/28/2022
|
-0.20 / -1.32%
|
15.10
|
15.10
|
14.85
|
14.90
|
14.97
|
11.88
|
271,000
|
|
|
3/25/2022
|
+0.05 / +0.33%
|
15.00
|
15.10
|
14.95
|
15.10
|
15.01
|
12.04
|
43,800
|
|
|
3/24/2022
|
0.00 / 0.00%
|
15.05
|
15.10
|
14.95
|
15.05
|
15.02
|
12.00
|
557,400
|
|
|
3/23/2022
|
+0.15 / +1.01%
|
15.00
|
15.15
|
15.00
|
15.05
|
15.05
|
12.00
|
66,700
|
|
|
3/22/2022
|
0.00 / 0.00%
|
14.90
|
15.15
|
14.90
|
14.90
|
14.97
|
11.88
|
41,800
|
|
|
3/21/2022
|
-0.10 / -0.67%
|
15.10
|
15.15
|
14.80
|
14.90
|
14.95
|
11.88
|
54,600
|
|
|
3/18/2022
|
+0.10 / +0.67%
|
15.25
|
15.25
|
14.85
|
15.00
|
15.02
|
11.96
|
55,400
|
|
|
3/17/2022
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.75
|
14.90
|
14.84
|
11.88
|
22,100
|
|
|
3/16/2022
|
0.00 / 0.00%
|
14.90
|
15.30
|
14.90
|
14.90
|
15.02
|
11.88
|
32,600
|
|
|
3/15/2022
|
0.00 / 0.00%
|
14.90
|
15.10
|
14.70
|
14.90
|
14.77
|
11.88
|
18,100
|
|
|
3/14/2022
|
-0.45 / -2.93%
|
15.15
|
15.20
|
14.50
|
14.90
|
14.77
|
11.88
|
85,000
|
|
|
3/11/2022
|
-0.20 / -1.29%
|
15.50
|
15.55
|
15.20
|
15.35
|
15.42
|
12.24
|
99,800
|
|
|
3/10/2022
|
+0.05 / +0.32%
|
15.50
|
15.70
|
15.40
|
15.55
|
15.54
|
12.40
|
45,200
|
|
|
3/9/2022
|
+0.10 / +0.65%
|
15.65
|
15.70
|
15.20
|
15.50
|
15.43
|
12.36
|
71,700
|
|
|
3/8/2022
|
-0.35 / -2.22%
|
15.65
|
15.70
|
15.30
|
15.40
|
15.54
|
12.28
|
157,800
|
|
|
3/7/2022
|
+0.50 / +3.28%
|
15.30
|
15.80
|
15.20
|
15.75
|
15.57
|
12.56
|
229,400
|
|
|
3/4/2022
|
-0.05 / -0.33%
|
15.30
|
15.60
|
15.20
|
15.25
|
15.27
|
12.16
|
81,000
|
|
|
3/3/2022
|
-0.20 / -1.29%
|
15.50
|
15.60
|
15.20
|
15.30
|
15.34
|
12.20
|
115,300
|
|
|