|
Closing price on 6/23/2021
|
|
| Open |
15.00 |
| High |
15.85 |
| Low |
14.90 |
| Volume |
102,300 |
| Split-adjusted Price |
12.36 |
|
|
DBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2021
|
+0.50 / +3.33%
|
15.00
|
15.85
|
14.90
|
15.50
|
15.25
|
12.36
|
102,300
|
|
|
6/22/2021
|
-0.80 / -5.06%
|
15.80
|
15.80
|
15.00
|
15.00
|
15.21
|
11.96
|
317,500
|
|
|
6/21/2021
|
-0.65 / -3.95%
|
16.40
|
16.40
|
15.60
|
15.80
|
15.81
|
12.60
|
117,300
|
|
|
6/18/2021
|
-0.55 / -3.24%
|
17.20
|
17.20
|
15.85
|
16.45
|
16.60
|
13.12
|
196,400
|
|
|
6/17/2021
|
+1.10 / +6.92%
|
16.40
|
17.00
|
16.20
|
17.00
|
16.20
|
13.56
|
288,200
|
|
|
6/16/2021
|
+1.00 / +6.71%
|
15.20
|
15.90
|
15.20
|
15.90
|
15.75
|
12.68
|
69,100
|
|
|
6/15/2021
|
-0.85 / -5.40%
|
15.00
|
15.65
|
14.65
|
14.90
|
14.94
|
11.88
|
380,900
|
|
|
6/14/2021
|
-1.15 / -6.80%
|
15.75
|
16.00
|
15.75
|
15.75
|
16.00
|
12.56
|
171,500
|
|
|
6/11/2021
|
-0.90 / -5.06%
|
17.80
|
17.80
|
16.60
|
16.90
|
16.90
|
13.48
|
130,600
|
|
|
6/10/2021
|
-0.55 / -3.00%
|
17.35
|
18.25
|
17.35
|
17.80
|
17.50
|
14.19
|
115,800
|
|
|
6/9/2021
|
+1.20 / +7.00%
|
18.35
|
18.35
|
17.15
|
18.35
|
18.26
|
14.63
|
1,438,200
|
|
|
6/8/2021
|
+1.10 / +6.85%
|
17.15
|
17.15
|
17.15
|
17.15
|
17.15
|
13.68
|
65,400
|
|
|
6/7/2021
|
+1.05 / +7.00%
|
16.05
|
16.05
|
16.05
|
16.05
|
16.05
|
12.80
|
29,800
|
|
|
6/4/2021
|
+0.95 / +6.76%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.96
|
107,600
|
|
|
6/3/2021
|
+0.90 / +6.84%
|
14.05
|
14.05
|
14.05
|
14.05
|
14.05
|
11.20
|
420,200
|
|
|
6/2/2021
|
+0.85 / +6.91%
|
12.80
|
13.15
|
12.80
|
13.15
|
13.00
|
10.49
|
84,700
|
|
|
6/1/2021
|
-0.10 / -0.81%
|
12.40
|
12.40
|
12.30
|
12.30
|
12.40
|
9.81
|
9,600
|
|
|
5/31/2021
|
-0.40 / -3.13%
|
12.90
|
12.90
|
12.30
|
12.40
|
12.70
|
9.89
|
24,400
|
|
|
5/28/2021
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.80
|
12.80
|
12.82
|
10.21
|
7,100
|
|
|
5/27/2021
|
+0.20 / +1.59%
|
12.70
|
13.00
|
12.60
|
12.80
|
12.90
|
10.21
|
16,900
|
|
|
5/26/2021
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.50
|
12.60
|
12.58
|
10.05
|
6,200
|
|
|
5/25/2021
|
-0.40 / -3.08%
|
13.00
|
13.00
|
12.60
|
12.60
|
12.90
|
10.05
|
22,100
|
|
|
5/24/2021
|
+0.65 / +5.26%
|
12.35
|
13.00
|
12.35
|
13.00
|
12.78
|
10.37
|
23,700
|
|
|
5/21/2021
|
-0.05 / -0.40%
|
12.40
|
12.40
|
12.00
|
12.35
|
12.22
|
9.85
|
53,700
|
|
|
5/20/2021
|
-0.55 / -4.25%
|
12.50
|
12.95
|
12.40
|
12.40
|
12.50
|
9.89
|
16,400
|
|
|
5/19/2021
|
-0.25 / -1.89%
|
12.85
|
13.20
|
12.35
|
12.95
|
12.68
|
10.33
|
50,400
|
|
|
5/18/2021
|
-0.10 / -0.75%
|
13.80
|
13.90
|
13.00
|
13.20
|
13.22
|
10.53
|
727,000
|
|
|
5/17/2021
|
-0.70 / -5.00%
|
14.00
|
14.00
|
13.30
|
13.30
|
13.38
|
10.61
|
35,800
|
|
|
5/14/2021
|
+0.55 / +4.09%
|
14.35
|
14.35
|
12.90
|
14.00
|
14.07
|
11.16
|
284,700
|
|
|
5/13/2021
|
+0.85 / +6.75%
|
12.70
|
13.45
|
12.70
|
13.45
|
12.70
|
10.73
|
124,100
|
|
|