|
Closing price on 5/5/2022
|
|
| Open |
13.05 |
| High |
13.15 |
| Low |
12.80 |
| Volume |
22,200 |
| Split-adjusted Price |
10.25 |
|
|
DBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2022
|
-0.20 / -1.53%
|
13.05
|
13.15
|
12.80
|
12.85
|
12.93
|
10.25
|
22,200
|
|
|
5/4/2022
|
-0.05 / -0.38%
|
13.10
|
13.10
|
12.50
|
13.05
|
13.01
|
10.41
|
9,500
|
|
|
4/29/2022
|
+0.40 / +3.15%
|
13.40
|
13.40
|
12.65
|
13.10
|
12.97
|
10.45
|
83,800
|
|
|
4/28/2022
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.50
|
12.70
|
12.65
|
10.13
|
44,900
|
|
|
4/27/2022
|
-0.10 / -0.78%
|
12.50
|
12.80
|
12.50
|
12.70
|
12.67
|
10.13
|
18,400
|
|
|
4/26/2022
|
+0.15 / +1.19%
|
13.35
|
13.50
|
12.60
|
12.80
|
12.92
|
10.21
|
17,000
|
|
|
4/25/2022
|
-0.85 / -6.30%
|
13.55
|
13.55
|
12.60
|
12.65
|
13.14
|
10.09
|
60,800
|
|
|
4/22/2022
|
+0.30 / +2.27%
|
13.20
|
14.00
|
13.20
|
13.50
|
13.29
|
10.77
|
24,300
|
|
|
4/21/2022
|
-0.40 / -2.94%
|
13.60
|
13.60
|
12.70
|
13.20
|
13.23
|
10.53
|
24,500
|
|
|
4/20/2022
|
+0.10 / +0.75%
|
13.40
|
13.80
|
13.40
|
13.50
|
13.52
|
10.77
|
52,500
|
|
|
4/19/2022
|
-0.20 / -1.47%
|
13.60
|
13.90
|
13.40
|
13.40
|
13.52
|
10.69
|
25,800
|
|
|
4/18/2022
|
-0.40 / -2.86%
|
13.90
|
14.00
|
13.20
|
13.60
|
13.52
|
10.85
|
48,800
|
|
|
4/15/2022
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.85
|
14.00
|
13.92
|
11.16
|
11,200
|
|
|
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
|
|
|